date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,44.56,44.67,44.52,44.52,82700.0,34.0277,34.1117,33.9972,33.9972,82700.0
2005-01-03 10:00:00,44.52,44.56,44.26,44.31,145300.0,33.9972,34.0277,33.7987,33.8368,145300.0
2005-01-03 10:30:00,44.3,44.31,44.15,44.25,87200.0,33.8292,33.8368,33.7147,33.791,87200.0
2005-01-03 11:00:00,44.23,44.3,44.03,44.29,47900.0,33.7757,33.8292,33.623,33.8216,47900.0
2005-01-03 11:30:00,44.27,44.28,44.2,44.24,15000.0,33.8063,33.8139,33.7528,33.7834,15000.0
2005-01-03 12:00:00,44.24,44.25,44.17,44.2,18300.0,33.7834,33.791,33.7299,33.7528,18300.0
2005-01-03 12:30:00,44.19,44.28,44.18,44.28,23500.0,33.7452,33.8139,33.7376,33.8139,23500.0
2005-01-03 13:00:00,44.28,44.3,44.2,44.21,36400.0,33.8139,33.8292,33.7528,33.7605,36400.0
2005-01-03 13:30:00,44.18,44.23,44.15,44.23,29800.0,33.7376,33.7757,33.7147,33.7757,29800.0
2005-01-03 14:00:00,44.23,44.28,44.22,44.28,25600.0,33.7757,33.8139,33.7681,33.8139,25600.0
2005-01-03 14:30:00,44.28,44.37,44.26,44.27,47700.0,33.8139,33.8827,33.7987,33.8063,47700.0
2005-01-03 15:00:00,44.27,44.29,44.1,44.1,50300.0,33.8063,33.8216,33.6765,33.6765,50300.0
2005-01-03 15:30:00,44.1,44.11,44.01,44.08,101300.0,33.6765,33.6841,33.6077,33.6612,101300.0
2005-01-04 09:30:00,43.74,43.74,43.52,43.53,393200.0,33.4016,33.4016,33.2336,33.2412,393200.0
2005-01-04 10:00:00,43.53,43.61,42.97,43.09,358200.0,33.2412,33.3023,32.8136,32.9052,358200.0
2005-01-04 10:30:00,43.09,43.45,42.71,42.9,463400.0,32.9052,33.1801,32.615,32.7601,463400.0
2005-01-04 11:00:00,42.9,42.92,42.78,42.84,191400.0,32.7601,32.7754,32.6685,32.7143,191400.0
2005-01-04 11:30:00,42.84,42.84,42.57,42.61,98400.0,32.7143,32.7143,32.5081,32.5386,98400.0
2005-01-04 12:00:00,42.61,42.69,42.51,42.53,223300.0,32.5386,32.5997,32.4623,32.4776,223300.0
2005-01-04 12:30:00,42.53,42.63,42.44,42.57,87800.0,32.4776,32.5539,32.4088,32.5081,87800.0
2005-01-04 13:00:00,42.53,42.66,42.53,42.57,76800.0,32.4776,32.5768,32.4776,32.5081,76800.0
2005-01-04 13:30:00,42.6,42.65,42.56,42.62,64000.0,32.531,32.5692,32.5005,32.5463,64000.0
2005-01-04 14:00:00,42.61,42.61,42.34,42.4,119600.0,32.5386,32.5386,32.3325,32.3783,119600.0
2005-01-04 14:30:00,42.39,42.4,42.04,42.15,271700.0,32.3706,32.3783,32.1034,32.1874,271700.0
2005-01-04 15:00:00,42.15,42.2,42.08,42.17,658100.0,32.1874,32.2256,32.1339,32.2026,658100.0
2005-01-04 15:30:00,42.17,42.31,42.15,42.31,314200.0,32.2026,32.3096,32.1874,32.3096,314200.0
2005-01-05 09:30:00,42.87,42.99,42.6,42.71,283100.0,32.7372,32.8288,32.531,32.615,283100.0
2005-01-05 10:00:00,42.71,42.86,42.69,42.7,290000.0,32.615,32.7296,32.5997,32.6074,290000.0
2005-01-05 10:30:00,42.69,42.77,42.46,42.49,243200.0,32.5997,32.6608,32.4241,32.447,243200.0
2005-01-05 11:00:00,42.49,42.74,42.49,42.57,116700.0,32.447,32.6379,32.447,32.5081,116700.0
2005-01-05 11:30:00,42.57,42.78,42.47,42.59,68600.0,32.5081,32.6685,32.4317,32.5234,68600.0
2005-01-05 12:00:00,42.59,42.64,42.37,42.48,105300.0,32.5234,32.5616,32.3554,32.4394,105300.0
2005-01-05 12:30:00,42.47,42.47,42.35,42.42,79700.0,32.4317,32.4317,32.3401,32.3936,79700.0
2005-01-05 13:00:00,42.42,42.65,42.41,42.63,102400.0,32.3936,32.5692,32.3859,32.5539,102400.0
2005-01-05 13:30:00,42.64,42.77,42.64,42.7,169100.0,32.5616,32.6608,32.5616,32.6074,169100.0
2005-01-05 14:00:00,42.68,42.75,42.58,42.59,125400.0,32.5921,32.6456,32.5157,32.5234,125400.0
2005-01-05 14:30:00,42.59,42.59,42.52,42.55,51600.0,32.5234,32.5234,32.4699,32.4928,51600.0
2005-01-05 15:00:00,42.55,42.6,42.44,42.47,183800.0,32.4928,32.531,32.4088,32.4317,183800.0
2005-01-05 15:30:00,42.48,42.48,42.2,42.21,547200.0,32.4394,32.4394,32.2256,32.2332,547200.0
2005-01-06 09:30:00,42.94,43.1,42.85,42.9,277900.0,32.7906,32.9128,32.7219,32.7601,277900.0
2005-01-06 10:00:00,42.9,42.91,42.78,42.9,413300.0,32.7601,32.7677,32.6685,32.7601,413300.0
2005-01-06 10:30:00,42.9,42.92,42.78,42.82,181200.0,32.7601,32.7754,32.6685,32.699,181200.0
2005-01-06 11:00:00,42.79,43.08,42.73,43.08,123700.0,32.6761,32.8976,32.6303,32.8976,123700.0
2005-01-06 11:30:00,43.06,43.1,42.91,42.92,94700.0,32.8823,32.9128,32.7677,32.7754,94700.0
2005-01-06 12:00:00,42.92,43.0,42.83,42.89,65300.0,32.7754,32.8365,32.7066,32.7525,65300.0
2005-01-06 12:30:00,42.87,42.91,42.84,42.85,49000.0,32.7372,32.7677,32.7143,32.7219,49000.0
2005-01-06 13:00:00,42.85,42.92,42.79,42.92,67800.0,32.7219,32.7754,32.6761,32.7754,67800.0
2005-01-06 13:30:00,42.92,43.06,42.91,43.01,53500.0,32.7754,32.8823,32.7677,32.8441,53500.0
2005-01-06 14:00:00,43.01,43.03,42.96,42.97,68700.0,32.8441,32.8594,32.8059,32.8136,68700.0
2005-01-06 14:30:00,42.98,43.03,42.93,42.93,57200.0,32.8212,32.8594,32.783,32.783,57200.0
2005-01-06 15:00:00,42.93,42.97,42.82,42.83,166300.0,32.783,32.8136,32.699,32.7066,166300.0
2005-01-06 15:30:00,42.83,42.93,42.83,42.84,288600.0,32.7066,32.783,32.7066,32.7143,288600.0
2005-01-07 09:30:00,43.86,43.91,43.61,43.62,321300.0,33.4932,33.5314,33.3023,33.3099,321300.0
2005-01-07 10:00:00,43.62,43.65,43.12,43.19,231300.0,33.3099,33.3328,32.9281,32.9816,231300.0
2005-01-07 10:30:00,43.2,43.24,42.94,43.03,302600.0,32.9892,33.0197,32.7906,32.8594,302600.0
2005-01-07 11:00:00,43.06,43.45,43.06,43.41,149600.0,32.8823,33.1801,32.8823,33.1496,149600.0
2005-01-07 11:30:00,43.4,43.51,43.33,43.37,66100.0,33.1419,33.2259,33.0885,33.119,66100.0
2005-01-07 12:00:00,43.38,43.45,43.31,43.45,57400.0,33.1266,33.1801,33.0732,33.1801,57400.0
2005-01-07 12:30:00,43.47,43.47,43.32,43.35,62600.0,33.1954,33.1954,33.0808,33.1037,62600.0
2005-01-07 13:00:00,43.35,43.36,43.2,43.27,109800.0,33.1037,33.1114,32.9892,33.0426,109800.0
2005-01-07 13:30:00,43.25,43.33,43.23,43.31,147000.0,33.0274,33.0885,33.0121,33.0732,147000.0
2005-01-07 14:00:00,43.31,43.34,43.26,43.31,103100.0,33.0732,33.0961,33.035,33.0732,103100.0
2005-01-07 14:30:00,43.32,43.32,43.22,43.26,117600.0,33.0808,33.0808,33.0045,33.035,117600.0
2005-01-07 15:00:00,43.27,43.33,43.26,43.32,116600.0,33.0426,33.0885,33.035,33.0808,116600.0
2005-01-07 15:30:00,43.32,43.39,43.29,43.35,155400.0,33.0808,33.1343,33.0579,33.1037,155400.0
2005-01-10 09:30:00,43.46,43.53,43.41,43.45,119900.0,33.1877,33.2412,33.1496,33.1801,119900.0
2005-01-10 10:00:00,43.45,43.54,43.42,43.54,157100.0,33.1801,33.2488,33.1572,33.2488,157100.0
2005-01-10 10:30:00,43.54,43.57,43.47,43.51,32800.0,33.2488,33.2717,33.1954,33.2259,32800.0
2005-01-10 11:00:00,43.47,43.58,43.45,43.55,88200.0,33.1954,33.2794,33.1801,33.2565,88200.0
2005-01-10 11:30:00,43.55,43.61,43.47,43.58,48300.0,33.2565,33.3023,33.1954,33.2794,48300.0
2005-01-10 12:00:00,43.58,43.62,43.5,43.53,18700.0,33.2794,33.3099,33.2183,33.2412,18700.0
2005-01-10 12:30:00,43.51,43.6,43.44,43.59,72600.0,33.2259,33.2946,33.1725,33.287,72600.0
2005-01-10 13:00:00,43.58,43.72,43.58,43.69,47200.0,33.2794,33.3863,33.2794,33.3634,47200.0
2005-01-10 13:30:00,43.69,43.72,43.66,43.67,40900.0,33.3634,33.3863,33.3405,33.3481,40900.0
2005-01-10 14:00:00,43.66,43.67,43.6,43.65,126100.0,33.3405,33.3481,33.2946,33.3328,126100.0
2005-01-10 14:30:00,43.64,43.64,43.52,43.53,90100.0,33.3252,33.3252,33.2336,33.2412,90100.0
2005-01-10 15:00:00,43.54,43.55,43.33,43.34,141800.0,33.2488,33.2565,33.0885,33.0961,141800.0
2005-01-10 15:30:00,43.34,43.4,43.26,43.34,210100.0,33.0961,33.1419,33.035,33.0961,210100.0
2005-01-11 09:30:00,43.23,43.32,43.19,43.23,161300.0,33.0121,33.0808,32.9816,33.0121,161300.0
2005-01-11 10:00:00,43.25,43.32,42.05,42.32,2332400.0,33.0274,33.0808,32.111,32.3172,2332400.0
2005-01-11 10:30:00,42.32,42.4,42.15,42.16,770100.0,32.3172,32.3783,32.1874,32.195,770100.0
2005-01-11 11:00:00,42.16,42.21,41.87,41.88,452400.0,32.195,32.2332,31.9736,31.9812,452400.0
2005-01-11 11:30:00,41.88,41.88,41.62,41.66,491700.0,31.9812,31.9812,31.7826,31.8132,491700.0
2005-01-11 12:00:00,41.62,41.8,41.45,41.47,375400.0,31.7826,31.9201,31.6528,31.6681,375400.0
2005-01-11 12:30:00,41.47,41.5,41.2,41.29,690300.0,31.6681,31.691,31.4619,31.5306,690300.0
2005-01-11 13:00:00,41.29,41.56,41.16,41.53,507900.0,31.5306,31.7368,31.4314,31.7139,507900.0
2005-01-11 13:30:00,41.52,41.69,41.35,41.59,295400.0,31.7063,31.8361,31.5765,31.7597,295400.0
2005-01-11 14:00:00,41.59,41.78,41.59,41.66,280800.0,31.7597,31.9048,31.7597,31.8132,280800.0
2005-01-11 14:30:00,41.66,41.67,41.54,41.55,157700.0,31.8132,31.8208,31.7216,31.7292,157700.0
2005-01-11 15:00:00,41.54,41.61,41.5,41.53,360300.0,31.7216,31.775,31.691,31.7139,360300.0
2005-01-11 15:30:00,41.53,41.53,41.34,41.36,904000.0,31.7139,31.7139,31.5688,31.5841,904000.0
2005-01-12 09:30:00,41.74,41.76,41.28,41.52,811800.0,31.8743,31.8896,31.523,31.7063,811800.0
2005-01-12 10:00:00,41.51,41.59,41.48,41.55,461500.0,31.6986,31.7597,31.6757,31.7292,461500.0
2005-01-12 10:30:00,41.54,41.54,41.27,41.32,318800.0,31.7216,31.7216,31.5154,31.5536,318800.0
2005-01-12 11:00:00,41.32,41.54,41.32,41.4,484800.0,31.5536,31.7216,31.5536,31.6146,484800.0
2005-01-12 11:30:00,41.4,41.4,41.19,41.34,646300.0,31.6146,31.6146,31.4543,31.5688,646300.0
2005-01-12 12:00:00,41.33,41.55,41.32,41.45,257100.0,31.5612,31.7292,31.5536,31.6528,257100.0
2005-01-12 12:30:00,41.42,41.46,41.34,41.35,69500.0,31.6299,31.6605,31.5688,31.5765,69500.0
2005-01-12 13:00:00,41.35,41.4,41.34,41.37,143000.0,31.5765,31.6146,31.5688,31.5917,143000.0
2005-01-12 13:30:00,41.37,41.42,41.29,41.32,80600.0,31.5917,31.6299,31.5306,31.5536,80600.0
2005-01-12 14:00:00,41.31,41.42,41.3,41.4,116500.0,31.5459,31.6299,31.5383,31.6146,116500.0
2005-01-12 14:30:00,41.39,41.42,41.36,41.4,279300.0,31.607,31.6299,31.5841,31.6146,279300.0
2005-01-12 15:00:00,41.39,41.51,41.39,41.51,161500.0,31.607,31.6986,31.607,31.6986,161500.0
2005-01-12 15:30:00,41.51,41.79,41.48,41.73,295700.0,31.6986,31.9125,31.6757,31.8666,295700.0
2005-01-13 09:30:00,41.85,41.85,41.36,41.54,332700.0,31.9583,31.9583,31.5841,31.7216,332700.0
2005-01-13 10:00:00,41.54,41.64,41.5,41.55,287700.0,31.7216,31.7979,31.691,31.7292,287700.0
2005-01-13 10:30:00,41.55,41.62,41.41,41.42,129900.0,31.7292,31.7826,31.6223,31.6299,129900.0
2005-01-13 11:00:00,41.42,41.55,41.42,41.53,68700.0,31.6299,31.7292,31.6299,31.7139,68700.0
2005-01-13 11:30:00,41.52,41.52,41.38,41.47,143900.0,31.7063,31.7063,31.5994,31.6681,143900.0
2005-01-13 12:00:00,41.47,41.5,41.42,41.5,18700.0,31.6681,31.691,31.6299,31.691,18700.0
2005-01-13 12:30:00,41.5,41.65,41.48,41.54,54700.0,31.691,31.8056,31.6757,31.7216,54700.0
2005-01-13 13:00:00,41.54,41.61,41.53,41.54,30400.0,31.7216,31.775,31.7139,31.7216,30400.0
2005-01-13 13:30:00,41.53,41.59,41.49,41.59,52300.0,31.7139,31.7597,31.6834,31.7597,52300.0
2005-01-13 14:00:00,41.6,41.63,41.57,41.61,104000.0,31.7674,31.7903,31.7445,31.775,104000.0
2005-01-13 14:30:00,41.6,41.61,41.54,41.55,65400.0,31.7674,31.775,31.7216,31.7292,65400.0
2005-01-13 15:00:00,41.54,41.55,41.39,41.4,111200.0,31.7216,31.7292,31.607,31.6146,111200.0
2005-01-13 15:30:00,41.41,41.41,41.19,41.19,295200.0,31.6223,31.6223,31.4543,31.4543,295200.0
2005-01-14 09:30:00,41.23,41.26,41.15,41.2,197800.0,31.4848,31.5077,31.4237,31.4619,197800.0
2005-01-14 10:00:00,41.21,41.25,41.11,41.25,227100.0,31.4696,31.5001,31.3932,31.5001,227100.0
2005-01-14 10:30:00,41.24,41.33,41.08,41.11,166900.0,31.4925,31.5612,31.3703,31.3932,166900.0
2005-01-14 11:00:00,41.12,41.19,41.09,41.12,95400.0,31.4008,31.4543,31.3779,31.4008,95400.0
2005-01-14 11:30:00,41.12,41.13,41.02,41.1,77500.0,31.4008,31.4085,31.3245,31.3856,77500.0
2005-01-14 12:00:00,41.1,41.2,41.1,41.17,33300.0,31.3856,31.4619,31.3856,31.439,33300.0
2005-01-14 12:30:00,41.17,41.22,41.12,41.15,58300.0,31.439,31.4772,31.4008,31.4237,58300.0
2005-01-14 13:00:00,41.14,41.16,41.11,41.13,290900.0,31.4161,31.4314,31.3932,31.4085,290900.0
2005-01-14 13:30:00,41.13,41.14,41.03,41.08,51300.0,31.4085,31.4161,31.3321,31.3703,51300.0
2005-01-14 14:00:00,41.08,41.08,40.95,41.03,165800.0,31.3703,31.3703,31.271,31.3321,165800.0
2005-01-14 14:30:00,41.02,41.14,41.01,41.13,167400.0,31.3245,31.4161,31.3168,31.4085,167400.0
2005-01-14 15:00:00,41.14,41.15,41.08,41.14,192500.0,31.4161,31.4237,31.3703,31.4161,192500.0
2005-01-14 15:30:00,41.14,41.15,41.08,41.15,365300.0,31.4161,31.4237,31.3703,31.4237,365300.0
2005-01-18 09:30:00,40.47,40.48,40.35,40.37,258000.0,30.9045,30.9121,30.8128,30.8281,258000.0
2005-01-18 10:00:00,40.39,40.63,40.38,40.62,273400.0,30.8434,31.0266,30.8357,31.019,273400.0
2005-01-18 10:30:00,40.63,40.8,40.63,40.74,253400.0,31.0266,31.1565,31.0266,31.1106,253400.0
2005-01-18 11:00:00,40.8,40.86,40.7,40.79,265000.0,31.1565,31.2023,31.0801,31.1488,265000.0
2005-01-18 11:30:00,40.82,40.87,40.77,40.79,111500.0,31.1717,31.2099,31.1336,31.1488,111500.0
2005-01-18 12:00:00,40.79,40.8,40.78,40.8,105300.0,31.1488,31.1565,31.1412,31.1565,105300.0
2005-01-18 12:30:00,40.8,40.8,40.72,40.75,86000.0,31.1565,31.1565,31.0954,31.1183,86000.0
2005-01-18 13:00:00,40.75,40.8,40.68,40.7,289400.0,31.1183,31.1565,31.0648,31.0801,289400.0
2005-01-18 13:30:00,40.7,40.75,40.7,40.7,98500.0,31.0801,31.1183,31.0801,31.0801,98500.0
2005-01-18 14:00:00,40.7,40.76,40.67,40.76,154500.0,31.0801,31.1259,31.0572,31.1259,154500.0
2005-01-18 14:30:00,40.76,40.76,40.65,40.73,133100.0,31.1259,31.1259,31.0419,31.103,133100.0
2005-01-18 15:00:00,40.74,40.76,40.68,40.74,133800.0,31.1106,31.1259,31.0648,31.1106,133800.0
2005-01-18 15:30:00,40.74,40.74,40.66,40.7,415400.0,31.1106,31.1106,31.0496,31.0801,415400.0
2005-01-19 09:30:00,40.81,40.81,40.66,40.68,139800.0,31.1641,31.1641,31.0496,31.0648,139800.0
2005-01-19 10:00:00,40.68,40.73,40.52,40.55,60000.0,31.0648,31.103,30.9426,30.9656,60000.0
2005-01-19 10:30:00,40.56,40.56,40.45,40.49,93900.0,30.9732,30.9732,30.8892,30.9197,93900.0
2005-01-19 11:00:00,40.48,40.49,40.36,40.44,67800.0,30.9121,30.9197,30.8205,30.8816,67800.0
2005-01-19 11:30:00,40.43,40.43,40.26,40.35,60700.0,30.8739,30.8739,30.7441,30.8128,60700.0
2005-01-19 12:00:00,40.33,40.37,40.25,40.28,38500.0,30.7976,30.8281,30.7365,30.7594,38500.0
2005-01-19 12:30:00,40.28,40.36,40.2,40.32,84400.0,30.7594,30.8205,30.6983,30.7899,84400.0
2005-01-19 13:00:00,40.33,40.33,40.2,40.28,113500.0,30.7976,30.7976,30.6983,30.7594,113500.0
2005-01-19 13:30:00,40.28,40.31,40.21,40.24,49100.0,30.7594,30.7823,30.7059,30.7288,49100.0
2005-01-19 14:00:00,40.2,40.25,40.16,40.19,125500.0,30.6983,30.7365,30.6677,30.6906,125500.0
2005-01-19 14:30:00,40.21,40.27,40.18,40.23,84000.0,30.7059,30.7517,30.683,30.7212,84000.0
2005-01-19 15:00:00,40.23,40.26,40.06,40.06,285400.0,30.7212,30.7441,30.5914,30.5914,285400.0
2005-01-19 15:30:00,40.05,40.1,39.95,40.05,623900.0,30.5837,30.6219,30.5074,30.5837,623900.0
2005-01-20 09:30:00,39.6,39.64,39.54,39.62,566700.0,30.2401,30.2706,30.1943,30.2554,566700.0
2005-01-20 10:00:00,39.62,39.78,39.58,39.59,300500.0,30.2554,30.3775,30.2248,30.2325,300500.0
2005-01-20 10:30:00,39.56,39.74,39.56,39.65,117000.0,30.2095,30.347,30.2095,30.2783,117000.0
2005-01-20 11:00:00,39.64,39.7,39.57,39.58,195300.0,30.2706,30.3165,30.2172,30.2248,195300.0
2005-01-20 11:30:00,39.57,39.6,39.46,39.5,134300.0,30.2172,30.2401,30.1332,30.1637,134300.0
2005-01-20 12:00:00,39.5,39.77,39.46,39.62,126900.0,30.1637,30.3699,30.1332,30.2554,126900.0
2005-01-20 12:30:00,39.62,39.69,39.5,39.52,93900.0,30.2554,30.3088,30.1637,30.179,93900.0
2005-01-20 13:00:00,39.52,39.62,39.35,39.5,91300.0,30.179,30.2554,30.0492,30.1637,91300.0
2005-01-20 13:30:00,39.5,39.5,39.27,39.35,178900.0,30.1637,30.1637,29.9881,30.0492,178900.0
2005-01-20 14:00:00,39.34,39.58,39.34,39.5,180900.0,30.0415,30.2248,30.0415,30.1637,180900.0
2005-01-20 14:30:00,39.5,39.59,39.43,39.49,115600.0,30.1637,30.2325,30.1103,30.1561,115600.0
2005-01-20 15:00:00,39.48,39.51,39.39,39.39,42300.0,30.1485,30.1714,30.0797,30.0797,42300.0
2005-01-20 15:30:00,39.42,39.45,39.29,39.34,383900.0,30.1026,30.1255,30.0034,30.0415,383900.0
2005-01-21 09:30:00,39.78,39.81,39.55,39.61,198500.0,30.3775,30.4005,30.2019,30.2477,198500.0
2005-01-21 10:00:00,39.6,39.71,39.54,39.63,298900.0,30.2401,30.3241,30.1943,30.263,298900.0
2005-01-21 10:30:00,39.63,39.66,39.51,39.52,122500.0,30.263,30.2859,30.1714,30.179,122500.0
2005-01-21 11:00:00,39.53,39.63,39.47,39.58,279100.0,30.1866,30.263,30.1408,30.2248,279100.0
2005-01-21 11:30:00,39.58,39.58,39.43,39.47,35100.0,30.2248,30.2248,30.1103,30.1408,35100.0
2005-01-21 12:00:00,39.48,39.48,39.35,39.48,87000.0,30.1485,30.1485,30.0492,30.1485,87000.0
2005-01-21 12:30:00,39.48,39.48,39.37,39.41,58600.0,30.1485,30.1485,30.0645,30.095,58600.0
2005-01-21 13:00:00,39.41,39.41,39.36,39.37,30900.0,30.095,30.095,30.0568,30.0645,30900.0
2005-01-21 13:30:00,39.37,39.38,39.23,39.24,46100.0,30.0645,30.0721,29.9575,29.9652,46100.0
2005-01-21 14:00:00,39.24,39.38,39.23,39.37,157700.0,29.9652,30.0721,29.9575,30.0645,157700.0
2005-01-21 14:30:00,39.37,39.38,39.18,39.27,68400.0,30.0645,30.0721,29.9194,29.9881,68400.0
2005-01-21 15:00:00,39.26,39.32,39.19,39.32,120500.0,29.9805,30.0263,29.927,30.0263,120500.0
2005-01-21 15:30:00,39.32,39.34,39.19,39.34,243900.0,30.0263,30.0415,29.927,30.0415,243900.0
2005-01-24 09:30:00,39.89,39.94,39.74,39.77,195600.0,30.4615,30.4997,30.347,30.3699,195600.0
2005-01-24 10:00:00,39.76,39.82,39.63,39.67,146100.0,30.3623,30.4081,30.263,30.2935,146100.0
2005-01-24 10:30:00,39.67,39.75,39.58,39.61,117000.0,30.2935,30.3546,30.2248,30.2477,117000.0
2005-01-24 11:00:00,39.62,39.85,39.59,39.82,124400.0,30.2554,30.431,30.2325,30.4081,124400.0
2005-01-24 11:30:00,39.82,39.82,39.68,39.7,48700.0,30.4081,30.4081,30.3012,30.3165,48700.0
2005-01-24 12:00:00,39.75,39.78,39.66,39.7,53800.0,30.3546,30.3775,30.2859,30.3165,53800.0
2005-01-24 12:30:00,39.7,39.76,39.63,39.72,104800.0,30.3165,30.3623,30.263,30.3317,104800.0
2005-01-24 13:00:00,39.73,39.84,39.71,39.84,80000.0,30.3394,30.4234,30.3241,30.4234,80000.0
2005-01-24 13:30:00,39.85,39.9,39.78,39.79,139400.0,30.431,30.4692,30.3775,30.3852,139400.0
2005-01-24 14:00:00,39.79,39.81,39.68,39.68,149900.0,30.3852,30.4005,30.3012,30.3012,149900.0
2005-01-24 14:30:00,39.67,39.69,39.51,39.55,191800.0,30.2935,30.3088,30.1714,30.2019,191800.0
2005-01-24 15:00:00,39.52,39.55,39.44,39.45,206500.0,30.179,30.2019,30.1179,30.1255,206500.0
2005-01-24 15:30:00,39.45,39.51,39.4,39.4,422500.0,30.1255,30.1714,30.0874,30.0874,422500.0
2005-01-25 09:30:00,40.38,40.5,40.36,40.46,208500.0,30.8357,30.9274,30.8205,30.8968,208500.0
2005-01-25 10:00:00,40.47,40.51,40.29,40.3,339000.0,30.9045,30.935,30.767,30.7746,339000.0
2005-01-25 10:30:00,40.3,40.42,40.24,40.25,82000.0,30.7746,30.8663,30.7288,30.7365,82000.0
2005-01-25 11:00:00,40.26,40.36,40.23,40.27,155600.0,30.7441,30.8205,30.7212,30.7517,155600.0
2005-01-25 11:30:00,40.27,40.27,40.09,40.18,73300.0,30.7517,30.7517,30.6143,30.683,73300.0
2005-01-25 12:00:00,40.18,40.2,40.1,40.16,78300.0,30.683,30.6983,30.6219,30.6677,78300.0
2005-01-25 12:30:00,40.17,40.24,40.11,40.18,45700.0,30.6754,30.7288,30.6296,30.683,45700.0
2005-01-25 13:00:00,40.17,40.32,40.15,40.32,61000.0,30.6754,30.7899,30.6601,30.7899,61000.0
2005-01-25 13:30:00,40.31,40.31,40.16,40.17,40900.0,30.7823,30.7823,30.6677,30.6754,40900.0
2005-01-25 14:00:00,40.16,40.17,40.05,40.07,53300.0,30.6677,30.6754,30.5837,30.599,53300.0
2005-01-25 14:30:00,40.07,40.24,40.01,40.24,125800.0,30.599,30.7288,30.5532,30.7288,125800.0
2005-01-25 15:00:00,40.26,40.27,40.18,40.21,359000.0,30.7441,30.7517,30.683,30.7059,359000.0
2005-01-25 15:30:00,40.2,40.4,40.18,40.28,643000.0,30.6983,30.851,30.683,30.7594,643000.0
2005-01-26 09:30:00,39.89,39.89,39.72,39.72,250600.0,30.4615,30.4615,30.3317,30.3317,250600.0
2005-01-26 10:00:00,39.73,39.8,39.7,39.72,432000.0,30.3394,30.3928,30.3165,30.3317,432000.0
2005-01-26 10:30:00,39.7,39.75,39.6,39.72,284700.0,30.3165,30.3546,30.2401,30.3317,284700.0
2005-01-26 11:00:00,39.72,39.77,39.56,39.59,378000.0,30.3317,30.3699,30.2095,30.2325,378000.0
2005-01-26 11:30:00,39.54,39.59,39.51,39.53,104400.0,30.1943,30.2325,30.1714,30.1866,104400.0
2005-01-26 12:00:00,39.53,39.59,39.52,39.53,92900.0,30.1866,30.2325,30.179,30.1866,92900.0
2005-01-26 12:30:00,39.53,39.55,39.5,39.55,315700.0,30.1866,30.2019,30.1637,30.2019,315700.0
2005-01-26 13:00:00,39.55,39.55,39.48,39.48,231000.0,30.2019,30.2019,30.1485,30.1485,231000.0
2005-01-26 13:30:00,39.49,39.5,39.44,39.47,229400.0,30.1561,30.1637,30.1179,30.1408,229400.0
2005-01-26 14:00:00,39.47,39.51,39.42,39.44,154100.0,30.1408,30.1714,30.1026,30.1179,154100.0
2005-01-26 14:30:00,39.44,39.54,39.35,39.4,151400.0,30.1179,30.1943,30.0492,30.0874,151400.0
2005-01-26 15:00:00,39.4,39.48,39.36,39.42,366600.0,30.0874,30.1485,30.0568,30.1026,366600.0
2005-01-26 15:30:00,39.43,39.5,39.38,39.41,562500.0,30.1103,30.1637,30.0721,30.095,562500.0
2005-01-27 09:30:00,39.12,39.85,38.71,38.88,1032800.0,29.8735,30.431,29.5605,29.6903,1032800.0
2005-01-27 10:00:00,38.88,38.89,38.69,38.79,716200.0,29.6903,29.6979,29.5452,29.6215,716200.0
2005-01-27 10:30:00,38.79,38.92,38.74,38.84,657100.0,29.6215,29.7208,29.5834,29.6597,657100.0
2005-01-27 11:00:00,38.84,38.85,38.75,38.76,649800.0,29.6597,29.6674,29.591,29.5986,649800.0
2005-01-27 11:30:00,38.77,38.83,38.68,38.71,1012700.0,29.6063,29.6521,29.5375,29.5605,1012700.0
2005-01-27 12:00:00,38.71,38.77,38.65,38.68,97800.0,29.5605,29.6063,29.5146,29.5375,97800.0
2005-01-27 12:30:00,38.68,38.7,38.66,38.68,87800.0,29.5375,29.5528,29.5223,29.5375,87800.0
2005-01-27 13:00:00,38.68,38.75,38.59,38.71,366300.0,29.5375,29.591,29.4688,29.5605,366300.0
2005-01-27 13:30:00,38.71,38.75,38.67,38.73,401800.0,29.5605,29.591,29.5299,29.5757,401800.0
2005-01-27 14:00:00,38.73,38.73,38.65,38.66,159000.0,29.5757,29.5757,29.5146,29.5223,159000.0
2005-01-27 14:30:00,38.67,38.69,38.62,38.62,53100.0,29.5299,29.5452,29.4917,29.4917,53100.0
2005-01-27 15:00:00,38.63,38.64,38.5,38.53,609200.0,29.4994,29.507,29.4001,29.423,609200.0
2005-01-27 15:30:00,38.53,38.62,38.51,38.52,1137300.0,29.423,29.4917,29.4077,29.4154,1137300.0
2005-01-28 09:30:00,38.85,38.89,38.77,38.82,336700.0,29.6674,29.6979,29.6063,29.6445,336700.0
2005-01-28 10:00:00,38.81,38.82,38.63,38.63,171500.0,29.6368,29.6445,29.4994,29.4994,171500.0
2005-01-28 10:30:00,38.65,38.7,38.44,38.48,269500.0,29.5146,29.5528,29.3543,29.3848,269500.0
2005-01-28 11:00:00,38.48,38.49,38.26,38.34,371700.0,29.3848,29.3925,29.2168,29.2779,371700.0
2005-01-28 11:30:00,38.33,38.5,38.31,38.41,757500.0,29.2703,29.4001,29.255,29.3314,757500.0
2005-01-28 12:00:00,38.44,38.58,38.44,38.5,64700.0,29.3543,29.4612,29.3543,29.4001,64700.0
2005-01-28 12:30:00,38.5,38.53,38.43,38.45,55200.0,29.4001,29.423,29.3466,29.3619,55200.0
2005-01-28 13:00:00,38.47,38.54,38.42,38.45,44900.0,29.3772,29.4306,29.339,29.3619,44900.0
2005-01-28 13:30:00,38.42,38.53,38.38,38.41,73800.0,29.339,29.423,29.3085,29.3314,73800.0
2005-01-28 14:00:00,38.41,38.46,38.36,38.43,100900.0,29.3314,29.3695,29.2932,29.3466,100900.0
2005-01-28 14:30:00,38.45,38.5,38.41,38.42,65400.0,29.3619,29.4001,29.3314,29.339,65400.0
2005-01-28 15:00:00,38.42,38.46,38.41,38.45,46100.0,29.339,29.3695,29.3314,29.3619,46100.0
2005-01-28 15:30:00,38.44,38.67,38.42,38.66,162300.0,29.3543,29.5299,29.339,29.5223,162300.0
2005-01-31 09:30:00,39.0,39.1,39.0,39.04,220500.0,29.7819,29.8583,29.7819,29.8125,220500.0
2005-01-31 10:00:00,39.03,39.05,38.84,38.92,217300.0,29.8048,29.8201,29.6597,29.7208,217300.0
2005-01-31 10:30:00,38.92,38.94,38.83,38.89,133100.0,29.7208,29.7361,29.6521,29.6979,133100.0
2005-01-31 11:00:00,38.89,38.97,38.82,38.95,314100.0,29.6979,29.759,29.6445,29.7437,314100.0
2005-01-31 11:30:00,38.94,38.94,38.75,38.79,129600.0,29.7361,29.7361,29.591,29.6215,129600.0
2005-01-31 12:00:00,38.79,38.84,38.75,38.82,100800.0,29.6215,29.6597,29.591,29.6445,100800.0
2005-01-31 12:30:00,38.83,38.83,38.78,38.81,112000.0,29.6521,29.6521,29.6139,29.6368,112000.0
2005-01-31 13:00:00,38.81,38.85,38.8,38.84,36400.0,29.6368,29.6674,29.6292,29.6597,36400.0
2005-01-31 13:30:00,38.84,38.84,38.6,38.68,165500.0,29.6597,29.6597,29.4765,29.5375,165500.0
2005-01-31 14:00:00,38.68,38.76,38.66,38.67,107200.0,29.5375,29.5986,29.5223,29.5299,107200.0
2005-01-31 14:30:00,38.67,38.7,38.61,38.65,177900.0,29.5299,29.5528,29.4841,29.5146,177900.0
2005-01-31 15:00:00,38.64,38.64,38.54,38.61,133400.0,29.507,29.507,29.4306,29.4841,133400.0
2005-01-31 15:30:00,38.61,38.73,38.56,38.71,283400.0,29.4841,29.5757,29.4459,29.5605,283400.0
2005-02-01 09:30:00,38.52,38.52,38.45,38.48,566900.0,29.4154,29.4154,29.3619,29.3848,566900.0
2005-02-01 10:00:00,38.48,38.48,38.35,38.45,254600.0,29.3848,29.3848,29.2855,29.3619,254600.0
2005-02-01 10:30:00,38.46,38.6,38.46,38.5,354200.0,29.3695,29.4765,29.3695,29.4001,354200.0
2005-02-01 11:00:00,38.49,38.56,38.48,38.48,308200.0,29.3925,29.4459,29.3848,29.3848,308200.0
2005-02-01 11:30:00,38.47,38.61,38.45,38.54,180300.0,29.3772,29.4841,29.3619,29.4306,180300.0
2005-02-01 12:00:00,38.59,38.74,38.59,38.68,48900.0,29.4688,29.5834,29.4688,29.5375,48900.0
2005-02-01 12:30:00,38.68,38.69,38.61,38.62,87900.0,29.5375,29.5452,29.4841,29.4917,87900.0
2005-02-01 13:00:00,38.62,38.62,38.56,38.59,109100.0,29.4917,29.4917,29.4459,29.4688,109100.0
2005-02-01 13:30:00,38.6,38.6,38.59,38.6,75600.0,29.4765,29.4765,29.4688,29.4765,75600.0
2005-02-01 14:00:00,38.6,38.76,38.6,38.72,216300.0,29.4765,29.5986,29.4765,29.5681,216300.0
2005-02-01 14:30:00,38.72,38.76,38.71,38.73,121400.0,29.5681,29.5986,29.5605,29.5757,121400.0
2005-02-01 15:00:00,38.73,38.73,38.64,38.67,156800.0,29.5757,29.5757,29.507,29.5299,156800.0
2005-02-01 15:30:00,38.68,38.69,38.5,38.58,477300.0,29.5375,29.5452,29.4001,29.4612,477300.0
2005-02-02 09:30:00,38.94,39.0,38.88,38.98,356600.0,29.7361,29.7819,29.6903,29.7666,356600.0
2005-02-02 10:00:00,38.98,39.0,38.9,38.96,241800.0,29.7666,29.7819,29.7055,29.7514,241800.0
2005-02-02 10:30:00,38.96,38.98,38.89,38.92,279900.0,29.7514,29.7666,29.6979,29.7208,279900.0
2005-02-02 11:00:00,38.92,39.1,38.88,39.07,351200.0,29.7208,29.8583,29.6903,29.8354,351200.0
2005-02-02 11:30:00,39.1,39.1,38.85,38.93,169200.0,29.8583,29.8583,29.6674,29.7285,169200.0
2005-02-02 12:00:00,38.94,38.99,38.9,38.95,73000.0,29.7361,29.7743,29.7055,29.7437,73000.0
2005-02-02 12:30:00,38.94,38.99,38.9,38.96,48300.0,29.7361,29.7743,29.7055,29.7514,48300.0
2005-02-02 13:00:00,38.96,38.97,38.89,38.94,73900.0,29.7514,29.759,29.6979,29.7361,73900.0
2005-02-02 13:30:00,38.94,38.97,38.91,38.95,132900.0,29.7361,29.759,29.7132,29.7437,132900.0
2005-02-02 14:00:00,38.96,39.01,38.9,38.99,202700.0,29.7514,29.7895,29.7055,29.7743,202700.0
2005-02-02 14:30:00,39.0,39.0,38.85,38.91,263100.0,29.7819,29.7819,29.6674,29.7132,263100.0
2005-02-02 15:00:00,38.91,38.91,38.77,38.86,173700.0,29.7132,29.7132,29.6063,29.675,173700.0
2005-02-02 15:30:00,38.88,38.95,38.84,38.92,340000.0,29.6903,29.7437,29.6597,29.7208,340000.0
2005-02-03 09:30:00,38.51,38.68,38.5,38.61,92600.0,29.4077,29.5375,29.4001,29.4841,92600.0
2005-02-03 10:00:00,38.63,38.66,38.56,38.62,58600.0,29.4994,29.5223,29.4459,29.4917,58600.0
2005-02-03 10:30:00,38.62,38.65,38.53,38.57,131700.0,29.4917,29.5146,29.423,29.4535,131700.0
2005-02-03 11:00:00,38.56,38.56,38.49,38.5,227400.0,29.4459,29.4459,29.3925,29.4001,227400.0
2005-02-03 11:30:00,38.5,38.56,38.46,38.49,40400.0,29.4001,29.4459,29.3695,29.3925,40400.0
2005-02-03 12:00:00,38.51,38.54,38.3,38.43,223800.0,29.4077,29.4306,29.2474,29.3466,223800.0
2005-02-03 12:30:00,38.43,38.5,38.41,38.47,34700.0,29.3466,29.4001,29.3314,29.3772,34700.0
2005-02-03 13:00:00,38.46,38.47,38.4,38.44,46600.0,29.3695,29.3772,29.3237,29.3543,46600.0
2005-02-03 13:30:00,38.44,38.49,38.42,38.46,80900.0,29.3543,29.3925,29.339,29.3695,80900.0
2005-02-03 14:00:00,38.46,38.55,38.46,38.52,148200.0,29.3695,29.4383,29.3695,29.4154,148200.0
2005-02-03 14:30:00,38.52,38.52,38.44,38.47,109000.0,29.4154,29.4154,29.3543,29.3772,109000.0
2005-02-03 15:00:00,38.47,38.51,38.4,38.48,81700.0,29.3772,29.4077,29.3237,29.3848,81700.0
2005-02-03 15:30:00,38.5,38.68,38.49,38.62,160800.0,29.4001,29.5375,29.3925,29.4917,160800.0
2005-02-04 09:30:00,38.94,39.17,38.91,39.1,130500.0,29.7361,29.9117,29.7132,29.8583,130500.0
2005-02-04 10:00:00,39.06,39.13,39.03,39.11,172500.0,29.8277,29.8812,29.8048,29.8659,172500.0
2005-02-04 10:30:00,39.1,39.22,39.08,39.16,106100.0,29.8583,29.9499,29.843,29.9041,106100.0
2005-02-04 11:00:00,39.15,39.19,39.05,39.05,80900.0,29.8965,29.927,29.8201,29.8201,80900.0
2005-02-04 11:30:00,39.06,39.06,38.98,39.0,114100.0,29.8277,29.8277,29.7666,29.7819,114100.0
2005-02-04 12:00:00,39.0,39.05,38.95,39.04,39000.0,29.7819,29.8201,29.7437,29.8125,39000.0
2005-02-04 12:30:00,39.03,39.06,38.98,39.01,39100.0,29.8048,29.8277,29.7666,29.7895,39100.0
2005-02-04 13:00:00,39.01,39.03,38.94,38.98,114500.0,29.7895,29.8048,29.7361,29.7666,114500.0
2005-02-04 13:30:00,38.98,39.01,38.94,38.94,66400.0,29.7666,29.7895,29.7361,29.7361,66400.0
2005-02-04 14:00:00,38.95,39.06,38.93,38.97,70700.0,29.7437,29.8277,29.7285,29.759,70700.0
2005-02-04 14:30:00,38.97,39.08,38.97,39.05,75600.0,29.759,29.843,29.759,29.8201,75600.0
2005-02-04 15:00:00,39.05,39.14,39.05,39.13,206600.0,29.8201,29.8888,29.8201,29.8812,206600.0
2005-02-04 15:30:00,39.12,39.3,39.12,39.2,300800.0,29.8735,30.011,29.8735,29.9346,300800.0
2005-02-07 09:30:00,39.49,39.52,39.43,39.48,133500.0,30.1561,30.179,30.1103,30.1485,133500.0
2005-02-07 10:00:00,39.51,39.6,39.46,39.48,109000.0,30.1714,30.2401,30.1332,30.1485,109000.0
2005-02-07 10:30:00,39.48,39.48,39.32,39.36,68100.0,30.1485,30.1485,30.0263,30.0568,68100.0
2005-02-07 11:00:00,39.37,39.43,39.33,39.33,95800.0,30.0645,30.1103,30.0339,30.0339,95800.0
2005-02-07 11:30:00,39.33,39.38,39.27,39.27,52700.0,30.0339,30.0721,29.9881,29.9881,52700.0
2005-02-07 12:00:00,39.25,39.25,39.04,39.09,77800.0,29.9728,29.9728,29.8125,29.8506,77800.0
2005-02-07 12:30:00,39.08,39.21,39.03,39.21,36900.0,29.843,29.9423,29.8048,29.9423,36900.0
2005-02-07 13:00:00,39.21,39.22,39.1,39.12,47000.0,29.9423,29.9499,29.8583,29.8735,47000.0
2005-02-07 13:30:00,39.12,39.14,39.06,39.11,33000.0,29.8735,29.8888,29.8277,29.8659,33000.0
2005-02-07 14:00:00,39.12,39.22,39.11,39.21,122700.0,29.8735,29.9499,29.8659,29.9423,122700.0
2005-02-07 14:30:00,39.21,39.25,39.14,39.25,147300.0,29.9423,29.9728,29.8888,29.9728,147300.0
2005-02-07 15:00:00,39.23,39.23,39.14,39.15,108000.0,29.9575,29.9575,29.8888,29.8965,108000.0
2005-02-07 15:30:00,39.17,39.22,39.06,39.11,249400.0,29.9117,29.9499,29.8277,29.8659,249400.0
2005-02-08 09:30:00,39.18,39.36,39.18,39.36,82600.0,29.9194,30.0568,29.9194,30.0568,82600.0
2005-02-08 10:00:00,39.35,39.45,39.32,39.33,151800.0,30.0492,30.1255,30.0263,30.0339,151800.0
2005-02-08 10:30:00,39.32,39.43,39.32,39.34,45100.0,30.0263,30.1103,30.0263,30.0415,45100.0
2005-02-08 11:00:00,39.34,39.43,39.24,39.41,45700.0,30.0415,30.1103,29.9652,30.095,45700.0
2005-02-08 11:30:00,39.41,39.41,39.31,39.31,32900.0,30.095,30.095,30.0186,30.0186,32900.0
2005-02-08 12:00:00,39.32,39.32,39.13,39.13,65000.0,30.0263,30.0263,29.8812,29.8812,65000.0
2005-02-08 12:30:00,39.14,39.25,39.13,39.25,63000.0,29.8888,29.9728,29.8812,29.9728,63000.0
2005-02-08 13:00:00,39.25,39.25,39.08,39.19,274400.0,29.9728,29.9728,29.843,29.927,274400.0
2005-02-08 13:30:00,39.2,39.26,39.19,39.24,37200.0,29.9346,29.9805,29.927,29.9652,37200.0
2005-02-08 14:00:00,39.24,39.31,39.24,39.27,39900.0,29.9652,30.0186,29.9652,29.9881,39900.0
2005-02-08 14:30:00,39.27,39.27,39.21,39.23,85500.0,29.9881,29.9881,29.9423,29.9575,85500.0
2005-02-08 15:00:00,39.24,39.28,39.19,39.21,136400.0,29.9652,29.9957,29.927,29.9423,136400.0
2005-02-08 15:30:00,39.2,39.27,39.18,39.23,180200.0,29.9346,29.9881,29.9194,29.9575,180200.0
2005-02-09 09:30:00,39.6,39.62,39.43,39.56,168500.0,30.2401,30.2554,30.1103,30.2095,168500.0
2005-02-09 10:00:00,39.59,39.68,39.48,39.53,199100.0,30.2325,30.3012,30.1485,30.1866,199100.0
2005-02-09 10:30:00,39.53,39.61,39.45,39.56,185700.0,30.1866,30.2477,30.1255,30.2095,185700.0
2005-02-09 11:00:00,39.55,39.63,39.48,39.6,132600.0,30.2019,30.263,30.1485,30.2401,132600.0
2005-02-09 11:30:00,39.59,39.61,39.52,39.57,74100.0,30.2325,30.2477,30.179,30.2172,74100.0
2005-02-09 12:00:00,39.57,39.58,39.5,39.56,30500.0,30.2172,30.2248,30.1637,30.2095,30500.0
2005-02-09 12:30:00,39.55,39.56,39.51,39.52,39500.0,30.2019,30.2095,30.1714,30.179,39500.0
2005-02-09 13:00:00,39.52,39.62,39.52,39.59,27600.0,30.179,30.2554,30.179,30.2325,27600.0
2005-02-09 13:30:00,39.58,39.62,39.55,39.6,63400.0,30.2248,30.2554,30.2019,30.2401,63400.0
2005-02-09 14:00:00,39.6,39.61,39.43,39.47,281800.0,30.2401,30.2477,30.1103,30.1408,281800.0
2005-02-09 14:30:00,39.47,39.61,39.44,39.55,215900.0,30.1408,30.2477,30.1179,30.2019,215900.0
2005-02-09 15:00:00,39.55,39.59,39.47,39.52,291700.0,30.2019,30.2325,30.1408,30.179,291700.0
2005-02-09 15:30:00,39.52,39.54,39.36,39.37,526800.0,30.179,30.1943,30.0568,30.0645,526800.0
2005-02-10 09:30:00,39.51,39.61,39.41,39.59,222000.0,30.1714,30.2477,30.095,30.2325,222000.0
2005-02-10 10:00:00,39.59,39.71,39.57,39.57,243800.0,30.2325,30.3241,30.2172,30.2172,243800.0
2005-02-10 10:30:00,39.57,39.6,39.45,39.47,186300.0,30.2172,30.2401,30.1255,30.1408,186300.0
2005-02-10 11:00:00,39.47,39.52,39.45,39.5,159900.0,30.1408,30.179,30.1255,30.1637,159900.0
2005-02-10 11:30:00,39.51,39.51,39.4,39.43,88800.0,30.1714,30.1714,30.0874,30.1103,88800.0
2005-02-10 12:00:00,39.41,39.5,39.4,39.46,83600.0,30.095,30.1637,30.0874,30.1332,83600.0
2005-02-10 12:30:00,39.45,39.47,39.42,39.47,246000.0,30.1255,30.1408,30.1026,30.1408,246000.0
2005-02-10 13:00:00,39.46,39.5,39.41,39.5,148400.0,30.1332,30.1637,30.095,30.1637,148400.0
2005-02-10 13:30:00,39.51,39.54,39.46,39.5,82800.0,30.1714,30.1943,30.1332,30.1637,82800.0
2005-02-10 14:00:00,39.51,39.52,39.48,39.5,321000.0,30.1714,30.179,30.1485,30.1637,321000.0
2005-02-10 14:30:00,39.5,39.51,39.4,39.45,356600.0,30.1637,30.1714,30.0874,30.1255,356600.0
2005-02-10 15:00:00,39.44,39.52,39.41,39.46,381200.0,30.1179,30.179,30.095,30.1332,381200.0
2005-02-10 15:30:00,39.47,39.5,39.43,39.49,351800.0,30.1408,30.1637,30.1103,30.1561,351800.0
2005-02-11 09:30:00,39.46,39.46,39.35,39.46,80300.0,30.1332,30.1332,30.0492,30.1332,80300.0
2005-02-11 10:00:00,39.45,39.57,39.38,39.57,81200.0,30.1255,30.2172,30.0721,30.2172,81200.0
2005-02-11 10:30:00,39.59,39.61,39.54,39.57,114100.0,30.2325,30.2477,30.1943,30.2172,114100.0
2005-02-11 11:00:00,39.58,39.85,39.58,39.84,84400.0,30.2248,30.431,30.2248,30.4234,84400.0
2005-02-11 11:30:00,39.82,39.84,39.7,39.74,58000.0,30.4081,30.4234,30.3165,30.347,58000.0
2005-02-11 12:00:00,39.75,39.76,39.68,39.73,45500.0,30.3546,30.3623,30.3012,30.3394,45500.0
2005-02-11 12:30:00,39.73,39.75,39.69,39.72,160900.0,30.3394,30.3546,30.3088,30.3317,160900.0
2005-02-11 13:00:00,39.72,39.78,39.71,39.72,46900.0,30.3317,30.3775,30.3241,30.3317,46900.0
2005-02-11 13:30:00,39.72,39.87,39.71,39.81,254200.0,30.3317,30.4463,30.3241,30.4005,254200.0
2005-02-11 14:00:00,39.8,39.84,39.76,39.77,68200.0,30.3928,30.4234,30.3623,30.3699,68200.0
2005-02-11 14:30:00,39.77,39.81,39.76,39.79,40800.0,30.3699,30.4005,30.3623,30.3852,40800.0
2005-02-11 15:00:00,39.78,39.88,39.75,39.88,92200.0,30.3775,30.4539,30.3546,30.4539,92200.0
2005-02-11 15:30:00,39.88,39.92,39.83,39.87,225600.0,30.4539,30.4845,30.4157,30.4463,225600.0
2005-02-14 09:30:00,40.37,40.41,40.3,40.35,252300.0,30.8281,30.8586,30.7746,30.8128,252300.0
2005-02-14 10:00:00,40.35,40.38,40.27,40.35,334300.0,30.8128,30.8357,30.7517,30.8128,334300.0
2005-02-14 10:30:00,40.35,40.39,40.3,40.37,375200.0,30.8128,30.8434,30.7746,30.8281,375200.0
2005-02-14 11:00:00,40.35,40.57,40.35,40.54,507900.0,30.8128,30.9808,30.8128,30.9579,507900.0
2005-02-14 11:30:00,40.54,40.61,40.5,40.51,213700.0,30.9579,31.0114,30.9274,30.935,213700.0
2005-02-14 12:00:00,40.52,40.54,40.5,40.54,144300.0,30.9426,30.9579,30.9274,30.9579,144300.0
2005-02-14 12:30:00,40.54,40.59,40.53,40.54,43800.0,30.9579,30.9961,30.9503,30.9579,43800.0
2005-02-14 13:00:00,40.53,40.53,40.48,40.52,53500.0,30.9503,30.9503,30.9121,30.9426,53500.0
2005-02-14 13:30:00,40.52,40.53,40.48,40.5,66400.0,30.9426,30.9503,30.9121,30.9274,66400.0
2005-02-14 14:00:00,40.5,40.52,40.46,40.52,82000.0,30.9274,30.9426,30.8968,30.9426,82000.0
2005-02-14 14:30:00,40.51,40.52,40.48,40.49,98700.0,30.935,30.9426,30.9121,30.9197,98700.0
2005-02-14 15:00:00,40.49,40.55,40.47,40.47,143200.0,30.9197,30.9656,30.9045,30.9045,143200.0
2005-02-14 15:30:00,40.48,40.57,40.47,40.51,212200.0,30.9121,30.9808,30.9045,30.935,212200.0
2005-02-15 09:30:00,40.51,40.52,40.39,40.45,224900.0,30.935,30.9426,30.8434,30.8892,224900.0
2005-02-15 10:00:00,40.44,40.54,40.4,40.54,125800.0,30.8816,30.9579,30.851,30.9579,125800.0
2005-02-15 10:30:00,40.56,40.61,40.51,40.6,204600.0,30.9732,31.0114,30.935,31.0037,204600.0
2005-02-15 11:00:00,40.6,40.69,40.6,40.69,151100.0,31.0037,31.0725,31.0037,31.0725,151100.0
2005-02-15 11:30:00,40.69,40.73,40.61,40.61,48100.0,31.0725,31.103,31.0114,31.0114,48100.0
2005-02-15 12:00:00,40.6,40.61,40.54,40.54,34700.0,31.0037,31.0114,30.9579,30.9579,34700.0
2005-02-15 12:30:00,40.55,40.69,40.53,40.66,41400.0,30.9656,31.0725,30.9503,31.0496,41400.0
2005-02-15 13:00:00,40.65,40.66,40.51,40.51,68700.0,31.0419,31.0496,30.935,30.935,68700.0
2005-02-15 13:30:00,40.51,40.51,40.41,40.45,80400.0,30.935,30.935,30.8586,30.8892,80400.0
2005-02-15 14:00:00,40.45,40.47,40.43,40.47,84700.0,30.8892,30.9045,30.8739,30.9045,84700.0
2005-02-15 14:30:00,40.47,40.49,40.44,40.48,95700.0,30.9045,30.9197,30.8816,30.9121,95700.0
2005-02-15 15:00:00,40.49,40.53,40.46,40.52,101600.0,30.9197,30.9503,30.8968,30.9426,101600.0
2005-02-15 15:30:00,40.55,40.59,40.5,40.51,166700.0,30.9656,30.9961,30.9274,30.935,166700.0
2005-02-16 09:30:00,40.2,40.22,40.12,40.22,197300.0,30.6983,30.7136,30.6372,30.7136,197300.0
2005-02-16 10:00:00,40.22,40.34,40.12,40.16,180000.0,30.7136,30.8052,30.6372,30.6677,180000.0
2005-02-16 10:30:00,40.17,40.18,40.08,40.12,116900.0,30.6754,30.683,30.6066,30.6372,116900.0
2005-02-16 11:00:00,40.15,40.23,40.1,40.18,70300.0,30.6601,30.7212,30.6219,30.683,70300.0
2005-02-16 11:30:00,40.18,40.27,40.15,40.26,35000.0,30.683,30.7517,30.6601,30.7441,35000.0
2005-02-16 12:00:00,40.25,40.25,40.14,40.2,69700.0,30.7365,30.7365,30.6525,30.6983,69700.0
2005-02-16 12:30:00,40.2,40.2,40.19,40.2,56500.0,30.6983,30.6983,30.6906,30.6983,56500.0
2005-02-16 13:00:00,40.21,40.35,40.2,40.33,112200.0,30.7059,30.8128,30.6983,30.7976,112200.0
2005-02-16 13:30:00,40.32,40.33,40.23,40.3,104800.0,30.7899,30.7976,30.7212,30.7746,104800.0
2005-02-16 14:00:00,40.3,40.36,40.28,40.32,28500.0,30.7746,30.8205,30.7594,30.7899,28500.0
2005-02-16 14:30:00,40.33,40.47,40.32,40.45,153800.0,30.7976,30.9045,30.7899,30.8892,153800.0
2005-02-16 15:00:00,40.46,40.46,40.27,40.27,102200.0,30.8968,30.8968,30.7517,30.7517,102200.0
2005-02-16 15:30:00,40.28,40.31,40.24,40.28,82300.0,30.7594,30.7823,30.7288,30.7594,82300.0
2005-02-17 09:30:00,40.44,40.5,40.4,40.41,123500.0,30.8816,30.9274,30.851,30.8586,123500.0
2005-02-17 10:00:00,40.41,40.41,40.22,40.27,120600.0,30.8586,30.8586,30.7136,30.7517,120600.0
2005-02-17 10:30:00,40.28,40.28,40.06,40.15,90200.0,30.7594,30.7594,30.5914,30.6601,90200.0
2005-02-17 11:00:00,40.17,40.22,40.08,40.2,108500.0,30.6754,30.7136,30.6066,30.6983,108500.0
2005-02-17 11:30:00,40.2,40.21,40.06,40.06,44300.0,30.6983,30.7059,30.5914,30.5914,44300.0
2005-02-17 12:00:00,40.07,40.17,40.07,40.16,27600.0,30.599,30.6754,30.599,30.6677,27600.0
2005-02-17 12:30:00,40.16,40.16,40.08,40.1,25300.0,30.6677,30.6677,30.6066,30.6219,25300.0
2005-02-17 13:00:00,40.1,40.19,40.1,40.11,14600.0,30.6219,30.6906,30.6219,30.6296,14600.0
2005-02-17 13:30:00,40.11,40.11,40.03,40.04,39500.0,30.6296,30.6296,30.5685,30.5761,39500.0
2005-02-17 14:00:00,40.07,40.11,40.02,40.09,45700.0,30.599,30.6296,30.5608,30.6143,45700.0
2005-02-17 14:30:00,40.09,40.09,39.92,39.93,38900.0,30.6143,30.6143,30.4845,30.4921,38900.0
2005-02-17 15:00:00,39.93,40.0,39.92,39.92,69100.0,30.4921,30.5456,30.4845,30.4845,69100.0
2005-02-17 15:30:00,39.92,39.99,39.89,39.91,274500.0,30.4845,30.5379,30.4615,30.4768,274500.0
2005-02-18 09:30:00,39.75,39.79,39.56,39.79,127700.0,30.3546,30.3852,30.2095,30.3852,127700.0
2005-02-18 10:00:00,39.79,39.81,39.64,39.71,153900.0,30.3852,30.4005,30.2706,30.3241,153900.0
2005-02-18 10:30:00,39.69,39.87,39.66,39.75,64500.0,30.3088,30.4463,30.2859,30.3546,64500.0
2005-02-18 11:00:00,39.75,39.85,39.69,39.77,82100.0,30.3546,30.431,30.3088,30.3699,82100.0
2005-02-18 11:30:00,39.77,39.8,39.74,39.78,32900.0,30.3699,30.3928,30.347,30.3775,32900.0
2005-02-18 12:00:00,39.78,39.83,39.7,39.76,85400.0,30.3775,30.4157,30.3165,30.3623,85400.0
2005-02-18 12:30:00,39.75,39.86,39.75,39.85,25900.0,30.3546,30.4386,30.3546,30.431,25900.0
2005-02-18 13:00:00,39.85,39.85,39.8,39.81,29100.0,30.431,30.431,30.3928,30.4005,29100.0
2005-02-18 13:30:00,39.8,39.82,39.79,39.8,33100.0,30.3928,30.4081,30.3852,30.3928,33100.0
2005-02-18 14:00:00,39.8,39.83,39.8,39.81,31500.0,30.3928,30.4157,30.3928,30.4005,31500.0
2005-02-18 14:30:00,39.81,39.81,39.75,39.8,63100.0,30.4005,30.4005,30.3546,30.3928,63100.0
2005-02-18 15:00:00,39.8,39.8,39.76,39.79,148800.0,30.3928,30.3928,30.3623,30.3852,148800.0
2005-02-18 15:30:00,39.79,39.8,39.65,39.66,232600.0,30.3852,30.3928,30.2783,30.2859,232600.0
2005-02-22 09:30:00,40.26,40.27,40.18,40.18,187700.0,30.7441,30.7517,30.683,30.683,187700.0
2005-02-22 10:00:00,40.18,40.35,40.1,40.33,204500.0,30.683,30.8128,30.6219,30.7976,204500.0
2005-02-22 10:30:00,40.3,40.42,40.29,40.33,112800.0,30.7746,30.8663,30.767,30.7976,112800.0
2005-02-22 11:00:00,40.33,40.38,40.3,40.33,114300.0,30.7976,30.8357,30.7746,30.7976,114300.0
2005-02-22 11:30:00,40.31,40.43,40.27,40.37,84700.0,30.7823,30.8739,30.7517,30.8281,84700.0
2005-02-22 12:00:00,40.36,40.45,40.21,40.24,52100.0,30.8205,30.8892,30.7059,30.7288,52100.0
2005-02-22 12:30:00,40.24,40.28,40.23,40.26,45000.0,30.7288,30.7594,30.7212,30.7441,45000.0
2005-02-22 13:00:00,40.24,40.4,40.22,40.35,62200.0,30.7288,30.851,30.7136,30.8128,62200.0
2005-02-22 13:30:00,40.35,40.35,40.21,40.21,43200.0,30.8128,30.8128,30.7059,30.7059,43200.0
2005-02-22 14:00:00,40.21,40.21,40.09,40.1,171400.0,30.7059,30.7059,30.6143,30.6219,171400.0
2005-02-22 14:30:00,40.1,40.17,40.1,40.12,89700.0,30.6219,30.6754,30.6219,30.6372,89700.0
2005-02-22 15:00:00,40.12,40.12,39.99,40.0,67200.0,30.6372,30.6372,30.5379,30.5456,67200.0
2005-02-22 15:30:00,40.0,40.0,39.87,39.87,450900.0,30.5456,30.5456,30.4463,30.4463,450900.0
2005-02-23 09:30:00,39.98,40.12,39.98,40.05,206800.0,30.5303,30.6372,30.5303,30.5837,206800.0
2005-02-23 10:00:00,40.05,40.18,39.92,40.07,220900.0,30.5837,30.683,30.4845,30.599,220900.0
2005-02-23 10:30:00,40.07,40.07,39.94,40.0,152000.0,30.599,30.599,30.4997,30.5456,152000.0
2005-02-23 11:00:00,40.0,40.22,39.97,40.16,86000.0,30.5456,30.7136,30.5226,30.6677,86000.0
2005-02-23 11:30:00,40.17,40.17,40.07,40.14,39300.0,30.6754,30.6754,30.599,30.6525,39300.0
2005-02-23 12:00:00,40.14,40.14,40.1,40.13,26500.0,30.6525,30.6525,30.6219,30.6448,26500.0
2005-02-23 12:30:00,40.13,40.14,40.09,40.1,22900.0,30.6448,30.6525,30.6143,30.6219,22900.0
2005-02-23 13:00:00,40.1,40.11,40.08,40.11,57500.0,30.6219,30.6296,30.6066,30.6296,57500.0
2005-02-23 13:30:00,40.09,40.11,40.08,40.1,42400.0,30.6143,30.6296,30.6066,30.6219,42400.0
2005-02-23 14:00:00,40.1,40.12,40.09,40.11,64900.0,30.6219,30.6372,30.6143,30.6296,64900.0
2005-02-23 14:30:00,40.11,40.2,40.11,40.18,84800.0,30.6296,30.6983,30.6296,30.683,84800.0
2005-02-23 15:00:00,40.18,40.31,40.14,40.24,64900.0,30.683,30.7823,30.6525,30.7288,64900.0
2005-02-23 15:30:00,40.24,40.25,40.14,40.2,187400.0,30.7288,30.7365,30.6525,30.6983,187400.0
2005-02-24 09:30:00,40.24,40.3,40.18,40.22,201700.0,30.7288,30.7746,30.683,30.7136,201700.0
2005-02-24 10:00:00,40.2,40.3,40.18,40.19,87600.0,30.6983,30.7746,30.683,30.6906,87600.0
2005-02-24 10:30:00,40.19,40.34,40.19,40.23,58000.0,30.6906,30.8052,30.6906,30.7212,58000.0
2005-02-24 11:00:00,40.23,40.25,40.09,40.22,49900.0,30.7212,30.7365,30.6143,30.7136,49900.0
2005-02-24 11:30:00,40.21,40.24,40.12,40.12,46200.0,30.7059,30.7288,30.6372,30.6372,46200.0
2005-02-24 12:00:00,40.12,40.12,40.06,40.1,52200.0,30.6372,30.6372,30.5914,30.6219,52200.0
2005-02-24 12:30:00,40.1,40.2,40.05,40.17,167200.0,30.6219,30.6983,30.5837,30.6754,167200.0
2005-02-24 13:00:00,40.15,40.16,40.09,40.16,43300.0,30.6601,30.6677,30.6143,30.6677,43300.0
2005-02-24 13:30:00,40.16,40.3,40.15,40.25,37500.0,30.6677,30.7746,30.6601,30.7365,37500.0
2005-02-24 14:00:00,40.24,40.44,40.24,40.41,38400.0,30.7288,30.8816,30.7288,30.8586,38400.0
2005-02-24 14:30:00,40.38,40.41,40.32,40.38,51900.0,30.8357,30.8586,30.7899,30.8357,51900.0
2005-02-24 15:00:00,40.39,40.56,40.36,40.48,131100.0,30.8434,30.9732,30.8205,30.9121,131100.0
2005-02-24 15:30:00,40.48,40.64,40.48,40.63,236200.0,30.9121,31.0343,30.9121,31.0266,236200.0
2005-02-25 09:30:00,40.61,40.73,40.45,40.48,331600.0,31.0114,31.103,30.8892,30.9121,331600.0
2005-02-25 10:00:00,40.49,40.6,40.44,40.58,217400.0,30.9197,31.0037,30.8816,30.9885,217400.0
2005-02-25 10:30:00,40.58,40.58,40.45,40.47,354500.0,30.9885,30.9885,30.8892,30.9045,354500.0
2005-02-25 11:00:00,40.48,40.62,40.48,40.54,484000.0,30.9121,31.019,30.9121,30.9579,484000.0
2005-02-25 11:30:00,40.54,40.65,40.52,40.63,74400.0,30.9579,31.0419,30.9426,31.0266,74400.0
2005-02-25 12:00:00,40.63,40.66,40.58,40.62,43000.0,31.0266,31.0496,30.9885,31.019,43000.0
2005-02-25 12:30:00,40.64,40.69,40.61,40.62,32300.0,31.0343,31.0725,31.0114,31.019,32300.0
2005-02-25 13:00:00,40.61,40.67,40.58,40.6,69600.0,31.0114,31.0572,30.9885,31.0037,69600.0
2005-02-25 13:30:00,40.59,40.62,40.58,40.62,23600.0,30.9961,31.019,30.9885,31.019,23600.0
2005-02-25 14:00:00,40.62,40.71,40.59,40.66,70800.0,31.019,31.0877,30.9961,31.0496,70800.0
2005-02-25 14:30:00,40.65,40.74,40.65,40.71,54800.0,31.0419,31.1106,31.0419,31.0877,54800.0
2005-02-25 15:00:00,40.71,40.83,40.7,40.8,109100.0,31.0877,31.1794,31.0801,31.1565,109100.0
2005-02-25 15:30:00,40.8,40.8,40.6,40.75,235100.0,31.1565,31.1565,31.0037,31.1183,235100.0
2005-02-28 09:30:00,40.85,40.85,40.73,40.8,160800.0,31.1946,31.1946,31.103,31.1565,160800.0
2005-02-28 10:00:00,40.8,40.81,40.63,40.69,86900.0,31.1565,31.1641,31.0266,31.0725,86900.0
2005-02-28 10:30:00,40.69,40.82,40.69,40.78,60100.0,31.0725,31.1717,31.0725,31.1412,60100.0
2005-02-28 11:00:00,40.78,40.8,40.63,40.68,79200.0,31.1412,31.1565,31.0266,31.0648,79200.0
2005-02-28 11:30:00,40.68,40.72,40.58,40.59,41800.0,31.0648,31.0954,30.9885,30.9961,41800.0
2005-02-28 12:00:00,40.57,40.59,40.33,40.37,50800.0,30.9808,30.9961,30.7976,30.8281,50800.0
2005-02-28 12:30:00,40.36,40.42,40.35,40.41,15300.0,30.8205,30.8663,30.8128,30.8586,15300.0
2005-02-28 13:00:00,40.41,40.45,40.4,40.43,25000.0,30.8586,30.8892,30.851,30.8739,25000.0
2005-02-28 13:30:00,40.44,40.46,40.34,40.35,41600.0,30.8816,30.8968,30.8052,30.8128,41600.0
2005-02-28 14:00:00,40.35,40.43,40.3,40.41,40800.0,30.8128,30.8739,30.7746,30.8586,40800.0
2005-02-28 14:30:00,40.4,40.48,40.37,40.47,83500.0,30.851,30.9121,30.8281,30.9045,83500.0
2005-02-28 15:00:00,40.47,40.58,40.44,40.48,45600.0,30.9045,30.9885,30.8816,30.9121,45600.0
2005-02-28 15:30:00,40.48,40.57,40.47,40.54,152000.0,30.9121,30.9808,30.9045,30.9579,152000.0
2005-03-01 09:30:00,40.68,40.68,40.59,40.6,95400.0,31.0648,31.0648,30.9961,31.0037,95400.0
2005-03-01 10:00:00,40.56,40.73,40.52,40.65,160400.0,30.9732,31.103,30.9426,31.0419,160400.0
2005-03-01 10:30:00,40.65,40.67,40.56,40.59,42900.0,31.0419,31.0572,30.9732,30.9961,42900.0
2005-03-01 11:00:00,40.6,40.6,40.44,40.51,50200.0,31.0037,31.0037,30.8816,30.935,50200.0
2005-03-01 11:30:00,40.5,40.52,40.4,40.52,37600.0,30.9274,30.9426,30.851,30.9426,37600.0
2005-03-01 12:00:00,40.48,40.49,40.39,40.44,31900.0,30.9121,30.9197,30.8434,30.8816,31900.0
2005-03-01 12:30:00,40.44,40.45,40.33,40.36,15000.0,30.8816,30.8892,30.7976,30.8205,15000.0
2005-03-01 13:00:00,40.37,40.43,40.37,40.37,23000.0,30.8281,30.8739,30.8281,30.8281,23000.0
2005-03-01 13:30:00,40.37,40.42,40.34,40.4,74200.0,30.8281,30.8663,30.8052,30.851,74200.0
2005-03-01 14:00:00,40.41,40.52,40.41,40.52,41000.0,30.8586,30.9426,30.8586,30.9426,41000.0
2005-03-01 14:30:00,40.52,40.52,40.39,40.42,68500.0,30.9426,30.9426,30.8434,30.8663,68500.0
2005-03-01 15:00:00,40.42,40.53,40.4,40.52,151500.0,30.8663,30.9503,30.851,30.9426,151500.0
2005-03-01 15:30:00,40.53,40.61,40.51,40.55,261800.0,30.9503,31.0114,30.935,30.9656,261800.0
2005-03-02 09:30:00,40.08,40.09,39.98,40.01,233500.0,30.6066,30.6143,30.5303,30.5532,233500.0
2005-03-02 10:00:00,40.01,40.12,40.01,40.11,115400.0,30.5532,30.6372,30.5532,30.6296,115400.0
2005-03-02 10:30:00,40.12,40.17,40.01,40.14,163700.0,30.6372,30.6754,30.5532,30.6525,163700.0
2005-03-02 11:00:00,40.14,40.3,40.12,40.25,177700.0,30.6525,30.7746,30.6372,30.7365,177700.0
2005-03-02 11:30:00,40.25,40.4,40.23,40.3,67900.0,30.7365,30.851,30.7212,30.7746,67900.0
2005-03-02 12:00:00,40.29,40.31,40.26,40.29,21000.0,30.767,30.7823,30.7441,30.767,21000.0
2005-03-02 12:30:00,40.29,40.29,40.24,40.25,50900.0,30.767,30.767,30.7288,30.7365,50900.0
2005-03-02 13:00:00,40.25,40.33,40.21,40.33,75600.0,30.7365,30.7976,30.7059,30.7976,75600.0
2005-03-02 13:30:00,40.33,40.37,40.12,40.13,79000.0,30.7976,30.8281,30.6372,30.6448,79000.0
2005-03-02 14:00:00,40.12,40.19,40.09,40.18,68300.0,30.6372,30.6906,30.6143,30.683,68300.0
2005-03-02 14:30:00,40.19,40.19,40.01,40.03,215900.0,30.6906,30.6906,30.5532,30.5685,215900.0
2005-03-02 15:00:00,40.03,40.1,40.03,40.09,226900.0,30.5685,30.6219,30.5685,30.6143,226900.0
2005-03-02 15:30:00,40.09,40.12,40.02,40.02,224600.0,30.6143,30.6372,30.5608,30.5608,224600.0
2005-03-03 09:30:00,40.39,40.4,40.3,40.35,290500.0,30.8434,30.851,30.7746,30.8128,290500.0
2005-03-03 10:00:00,40.35,40.4,40.12,40.13,385100.0,30.8128,30.851,30.6372,30.6448,385100.0
2005-03-03 10:30:00,40.14,40.33,40.13,40.31,144200.0,30.6525,30.7976,30.6448,30.7823,144200.0
2005-03-03 11:00:00,40.3,40.3,40.19,40.25,86700.0,30.7746,30.7746,30.6906,30.7365,86700.0
2005-03-03 11:30:00,40.24,40.25,39.95,40.02,96200.0,30.7288,30.7365,30.5074,30.5608,96200.0
2005-03-03 12:00:00,40.01,40.11,39.94,40.0,49100.0,30.5532,30.6296,30.4997,30.5456,49100.0
2005-03-03 12:30:00,40.0,40.02,39.96,39.99,138800.0,30.5456,30.5608,30.515,30.5379,138800.0
2005-03-03 13:00:00,40.0,40.14,39.99,40.13,153900.0,30.5456,30.6525,30.5379,30.6448,153900.0
2005-03-03 13:30:00,40.14,40.16,40.1,40.16,65100.0,30.6525,30.6677,30.6219,30.6677,65100.0
2005-03-03 14:00:00,40.16,40.25,40.16,40.24,109300.0,30.6677,30.7365,30.6677,30.7288,109300.0
2005-03-03 14:30:00,40.25,40.3,40.19,40.22,142100.0,30.7365,30.7746,30.6906,30.7136,142100.0
2005-03-03 15:00:00,40.22,40.23,40.17,40.19,121800.0,30.7136,30.7212,30.6754,30.6906,121800.0
2005-03-03 15:30:00,40.19,40.22,40.12,40.18,164000.0,30.6906,30.7136,30.6372,30.683,164000.0
2005-03-04 09:30:00,40.56,40.67,40.45,40.59,116600.0,30.9732,31.0572,30.8892,30.9961,116600.0
2005-03-04 10:00:00,40.55,40.71,40.55,40.66,89600.0,30.9656,31.0877,30.9656,31.0496,89600.0
2005-03-04 10:30:00,40.67,40.78,40.66,40.73,129000.0,31.0572,31.1412,31.0496,31.103,129000.0
2005-03-04 11:00:00,40.72,40.76,40.62,40.7,89100.0,31.0954,31.1259,31.019,31.0801,89100.0
2005-03-04 11:30:00,40.7,40.7,40.63,40.67,23400.0,31.0801,31.0801,31.0266,31.0572,23400.0
2005-03-04 12:00:00,40.67,40.67,40.55,40.67,75300.0,31.0572,31.0572,30.9656,31.0572,75300.0
2005-03-04 12:30:00,40.67,40.76,40.63,40.71,36500.0,31.0572,31.1259,31.0266,31.0877,36500.0
2005-03-04 13:00:00,40.7,40.74,40.62,40.68,16100.0,31.0801,31.1106,31.019,31.0648,16100.0
2005-03-04 13:30:00,40.67,40.76,40.67,40.76,27100.0,31.0572,31.1259,31.0572,31.1259,27100.0
2005-03-04 14:00:00,40.78,40.79,40.67,40.67,45900.0,31.1412,31.1488,31.0572,31.0572,45900.0
2005-03-04 14:30:00,40.68,40.7,40.66,40.69,67800.0,31.0648,31.0801,31.0496,31.0725,67800.0
2005-03-04 15:00:00,40.69,40.7,40.65,40.66,152100.0,31.0725,31.0801,31.0419,31.0496,152100.0
2005-03-04 15:30:00,40.66,40.67,40.55,40.65,157600.0,31.0496,31.0572,30.9656,31.0419,157600.0
2005-03-07 09:30:00,40.41,40.45,40.35,40.4,90100.0,30.8586,30.8892,30.8128,30.851,90100.0
2005-03-07 10:00:00,40.4,40.54,40.39,40.48,128600.0,30.851,30.9579,30.8434,30.9121,128600.0
2005-03-07 10:30:00,40.48,40.49,40.41,40.46,85500.0,30.9121,30.9197,30.8586,30.8968,85500.0
2005-03-07 11:00:00,40.46,40.63,40.46,40.63,74100.0,30.8968,31.0266,30.8968,31.0266,74100.0
2005-03-07 11:30:00,40.63,40.73,40.5,40.71,36400.0,31.0266,31.103,30.9274,31.0877,36400.0
2005-03-07 12:00:00,40.7,40.8,40.7,40.7,68400.0,31.0801,31.1565,31.0801,31.0801,68400.0
2005-03-07 12:30:00,40.71,40.74,40.68,40.7,46400.0,31.0877,31.1106,31.0648,31.0801,46400.0
2005-03-07 13:00:00,40.69,40.71,40.67,40.67,40300.0,31.0725,31.0877,31.0572,31.0572,40300.0
2005-03-07 13:30:00,40.67,40.7,40.65,40.65,31000.0,31.0572,31.0801,31.0419,31.0419,31000.0
2005-03-07 14:00:00,40.66,40.7,40.65,40.65,49900.0,31.0496,31.0801,31.0419,31.0419,49900.0
2005-03-07 14:30:00,40.66,40.7,40.64,40.69,43900.0,31.0496,31.0801,31.0343,31.0725,43900.0
2005-03-07 15:00:00,40.7,40.76,40.69,40.75,65500.0,31.0801,31.1259,31.0725,31.1183,65500.0
2005-03-07 15:30:00,40.74,40.75,40.64,40.67,130400.0,31.1106,31.1183,31.0343,31.0572,130400.0
2005-03-08 09:30:00,41.13,41.27,41.1,41.19,143800.0,31.4085,31.5154,31.3856,31.4543,143800.0
2005-03-08 10:00:00,41.19,41.19,41.05,41.12,79500.0,31.4543,31.4543,31.3474,31.4008,79500.0
2005-03-08 10:30:00,41.12,41.17,40.98,41.16,68200.0,31.4008,31.439,31.2939,31.4314,68200.0
2005-03-08 11:00:00,41.15,41.35,41.12,41.31,105600.0,31.4237,31.5765,31.4008,31.5459,105600.0
2005-03-08 11:30:00,41.3,41.39,41.3,41.36,44500.0,31.5383,31.607,31.5383,31.5841,44500.0
2005-03-08 12:00:00,41.38,41.38,41.27,41.32,53800.0,31.5994,31.5994,31.5154,31.5536,53800.0
2005-03-08 12:30:00,41.33,41.33,41.27,41.32,135500.0,31.5612,31.5612,31.5154,31.5536,135500.0
2005-03-08 13:00:00,41.26,41.39,41.26,41.39,64400.0,31.5077,31.607,31.5077,31.607,64400.0
2005-03-08 13:30:00,41.38,41.4,41.32,41.33,138100.0,31.5994,31.6146,31.5536,31.5612,138100.0
2005-03-08 14:00:00,41.33,41.33,41.27,41.3,57900.0,31.5612,31.5612,31.5154,31.5383,57900.0
2005-03-08 14:30:00,41.3,41.32,41.2,41.24,116800.0,31.5383,31.5536,31.4619,31.4925,116800.0
2005-03-08 15:00:00,41.24,41.28,41.23,41.24,52300.0,31.4925,31.523,31.4848,31.4925,52300.0
2005-03-08 15:30:00,41.25,41.27,41.12,41.23,144900.0,31.5001,31.5154,31.4008,31.4848,144900.0
2005-03-09 09:30:00,40.87,40.98,40.87,40.94,83900.0,31.2099,31.2939,31.2099,31.2634,83900.0
2005-03-09 10:00:00,40.92,41.03,40.9,41.03,87700.0,31.2481,31.3321,31.2328,31.3321,87700.0
2005-03-09 10:30:00,41.03,41.17,41.02,41.09,108500.0,31.3321,31.439,31.3245,31.3779,108500.0
2005-03-09 11:00:00,41.09,41.2,41.08,41.18,65700.0,31.3779,31.4619,31.3703,31.4466,65700.0
2005-03-09 11:30:00,41.17,41.29,41.15,41.19,46900.0,31.439,31.5306,31.4237,31.4543,46900.0
2005-03-09 12:00:00,41.19,41.19,41.09,41.09,24400.0,31.4543,31.4543,31.3779,31.3779,24400.0
2005-03-09 12:30:00,41.1,41.16,41.04,41.04,42300.0,31.3856,31.4314,31.3397,31.3397,42300.0
2005-03-09 13:00:00,41.05,41.12,41.03,41.1,62900.0,31.3474,31.4008,31.3321,31.3856,62900.0
2005-03-09 13:30:00,41.09,41.1,41.02,41.1,38000.0,31.3779,31.3856,31.3245,31.3856,38000.0
2005-03-09 14:00:00,41.1,41.15,41.07,41.07,36300.0,31.3856,31.4237,31.3626,31.3626,36300.0
2005-03-09 14:30:00,41.08,41.13,41.05,41.09,44900.0,31.3703,31.4085,31.3474,31.3779,44900.0
2005-03-09 15:00:00,41.09,41.1,41.02,41.05,98300.0,31.3779,31.3856,31.3245,31.3474,98300.0
2005-03-09 15:30:00,41.05,41.09,40.95,40.96,105300.0,31.3474,31.3779,31.271,31.2786,105300.0
2005-03-10 09:30:00,41.08,41.12,41.02,41.1,68400.0,31.3703,31.4008,31.3245,31.3856,68400.0
2005-03-10 10:00:00,41.1,41.1,40.86,40.93,186500.0,31.3856,31.3856,31.2023,31.2557,186500.0
2005-03-10 10:30:00,40.91,40.98,40.91,40.95,83900.0,31.2405,31.2939,31.2405,31.271,83900.0
2005-03-10 11:00:00,40.93,41.01,40.87,40.91,142800.0,31.2557,31.3168,31.2099,31.2405,142800.0
2005-03-10 11:30:00,40.92,40.92,40.84,40.92,50900.0,31.2481,31.2481,31.187,31.2481,50900.0
2005-03-10 12:00:00,40.92,40.92,40.87,40.89,66700.0,31.2481,31.2481,31.2099,31.2252,66700.0
2005-03-10 12:30:00,40.89,40.93,40.85,40.9,186300.0,31.2252,31.2557,31.1946,31.2328,186300.0
2005-03-10 13:00:00,40.92,41.0,40.92,41.0,145800.0,31.2481,31.3092,31.2481,31.3092,145800.0
2005-03-10 13:30:00,40.99,41.22,40.99,41.19,77400.0,31.3016,31.4772,31.3016,31.4543,77400.0
2005-03-10 14:00:00,41.21,41.24,41.07,41.15,48700.0,31.4696,31.4925,31.3626,31.4237,48700.0
2005-03-10 14:30:00,41.1,41.2,41.1,41.18,63600.0,31.3856,31.4619,31.3856,31.4466,63600.0
2005-03-10 15:00:00,41.17,41.18,41.06,41.12,52400.0,31.439,31.4466,31.355,31.4008,52400.0
2005-03-10 15:30:00,41.12,41.18,41.06,41.12,86700.0,31.4008,31.4466,31.355,31.4008,86700.0
2005-03-11 09:30:00,41.11,41.43,41.04,41.3,82400.0,31.3932,31.6376,31.3397,31.5383,82400.0
2005-03-11 10:00:00,41.3,41.37,41.23,41.29,70500.0,31.5383,31.5917,31.4848,31.5306,70500.0
2005-03-11 10:30:00,41.32,41.35,41.2,41.22,147900.0,31.5536,31.5765,31.4619,31.4772,147900.0
2005-03-11 11:00:00,41.22,41.3,41.15,41.16,184600.0,31.4772,31.5383,31.4237,31.4314,184600.0
2005-03-11 11:30:00,41.14,41.25,41.09,41.09,50100.0,31.4161,31.5001,31.3779,31.3779,50100.0
2005-03-11 12:00:00,41.09,41.17,41.03,41.08,82900.0,31.3779,31.439,31.3321,31.3703,82900.0
2005-03-11 12:30:00,41.07,41.08,41.05,41.05,47900.0,31.3626,31.3703,31.3474,31.3474,47900.0
2005-03-11 13:00:00,41.05,41.05,40.96,40.98,32300.0,31.3474,31.3474,31.2786,31.2939,32300.0
2005-03-11 13:30:00,40.98,41.03,40.93,40.97,119600.0,31.2939,31.3321,31.2557,31.2863,119600.0
2005-03-11 14:00:00,40.98,40.99,40.9,40.95,123200.0,31.2939,31.3016,31.2328,31.271,123200.0
2005-03-11 14:30:00,40.95,40.95,40.8,40.81,143200.0,31.271,31.271,31.1565,31.1641,143200.0
2005-03-11 15:00:00,40.84,40.85,40.73,40.83,258700.0,31.187,31.1946,31.103,31.1794,258700.0
2005-03-11 15:30:00,40.85,40.86,40.72,40.84,220400.0,31.1946,31.2023,31.0954,31.187,220400.0
2005-03-14 09:30:00,40.82,40.84,40.75,40.83,62800.0,31.1717,31.187,31.1183,31.1794,62800.0
2005-03-14 10:00:00,40.84,40.98,40.84,40.92,46300.0,31.187,31.2939,31.187,31.2481,46300.0
2005-03-14 10:30:00,40.92,41.06,40.92,40.98,32300.0,31.2481,31.355,31.2481,31.2939,32300.0
2005-03-14 11:00:00,41.03,41.13,40.85,40.91,90100.0,31.3321,31.4085,31.1946,31.2405,90100.0
2005-03-14 11:30:00,40.88,40.88,40.7,40.77,56600.0,31.2176,31.2176,31.0801,31.1336,56600.0
2005-03-14 12:00:00,40.78,40.85,40.78,40.81,46800.0,31.1412,31.1946,31.1412,31.1641,46800.0
2005-03-14 12:30:00,40.8,40.82,40.73,40.75,75600.0,31.1565,31.1717,31.103,31.1183,75600.0
2005-03-14 13:00:00,40.71,40.73,40.7,40.73,36200.0,31.0877,31.103,31.0801,31.103,36200.0
2005-03-14 13:30:00,40.73,40.73,40.7,40.71,33100.0,31.103,31.103,31.0801,31.0877,33100.0
2005-03-14 14:00:00,40.71,40.77,40.71,40.75,121500.0,31.0877,31.1336,31.0877,31.1183,121500.0
2005-03-14 14:30:00,40.74,40.82,40.74,40.75,52200.0,31.1106,31.1717,31.1106,31.1183,52200.0
2005-03-14 15:00:00,40.75,40.86,40.74,40.86,162300.0,31.1183,31.2023,31.1106,31.2023,162300.0
2005-03-14 15:30:00,40.87,40.97,40.86,40.94,90200.0,31.2099,31.2863,31.2023,31.2634,90200.0
2005-03-15 09:30:00,40.95,40.95,40.74,40.8,170500.0,31.271,31.271,31.1106,31.1565,170500.0
2005-03-15 10:00:00,40.79,40.86,40.7,40.74,310500.0,31.1488,31.2023,31.0801,31.1106,310500.0
2005-03-15 10:30:00,40.7,40.8,40.7,40.8,202300.0,31.0801,31.1565,31.0801,31.1565,202300.0
2005-03-15 11:00:00,40.8,40.82,40.7,40.7,46300.0,31.1565,31.1717,31.0801,31.0801,46300.0
2005-03-15 11:30:00,40.7,40.7,40.55,40.59,90400.0,31.0801,31.0801,30.9656,30.9961,90400.0
2005-03-15 12:00:00,40.59,40.65,40.5,40.64,149900.0,30.9961,31.0419,30.9274,31.0343,149900.0
2005-03-15 12:30:00,40.64,40.65,40.55,40.63,58100.0,31.0343,31.0419,30.9656,31.0266,58100.0
2005-03-15 13:00:00,40.6,40.68,40.58,40.58,31000.0,31.0037,31.0648,30.9885,30.9885,31000.0
2005-03-15 13:30:00,40.58,40.62,40.55,40.62,62700.0,30.9885,31.019,30.9656,31.019,62700.0
2005-03-15 14:00:00,40.61,40.63,40.57,40.62,54300.0,31.0114,31.0266,30.9808,31.019,54300.0
2005-03-15 14:30:00,40.61,40.62,40.54,40.58,104800.0,31.0114,31.019,30.9579,30.9885,104800.0
2005-03-15 15:00:00,40.56,40.61,40.51,40.54,122700.0,30.9732,31.0114,30.935,30.9579,122700.0
2005-03-15 15:30:00,40.54,40.56,40.4,40.42,257800.0,30.9579,30.9732,30.851,30.8663,257800.0
2005-03-16 09:30:00,40.54,40.71,40.5,40.64,394200.0,30.9579,31.0877,30.9274,31.0343,394200.0
2005-03-16 10:00:00,40.63,40.66,40.59,40.61,258500.0,31.0266,31.0496,30.9961,31.0114,258500.0
2005-03-16 10:30:00,40.61,40.62,40.54,40.55,164400.0,31.0114,31.019,30.9579,30.9656,164400.0
2005-03-16 11:00:00,40.54,40.58,40.44,40.45,61200.0,30.9579,30.9885,30.8816,30.8892,61200.0
2005-03-16 11:30:00,40.44,40.44,40.36,40.38,104000.0,30.8816,30.8816,30.8205,30.8357,104000.0
2005-03-16 12:00:00,40.38,40.4,40.37,40.38,74700.0,30.8357,30.851,30.8281,30.8357,74700.0
2005-03-16 12:30:00,40.38,40.4,40.33,40.4,144300.0,30.8357,30.851,30.7976,30.851,144300.0
2005-03-16 13:00:00,40.4,40.44,40.35,40.38,52200.0,30.851,30.8816,30.8128,30.8357,52200.0
2005-03-16 13:30:00,40.38,40.38,40.35,40.35,38300.0,30.8357,30.8357,30.8128,30.8128,38300.0
2005-03-16 14:00:00,40.36,40.36,40.31,40.36,99200.0,30.8205,30.8205,30.7823,30.8205,99200.0
2005-03-16 14:30:00,40.36,40.36,40.32,40.32,129400.0,30.8205,30.8205,30.7899,30.7899,129400.0
2005-03-16 15:00:00,40.32,40.32,40.29,40.3,94400.0,30.7899,30.7899,30.767,30.7746,94400.0
2005-03-16 15:30:00,40.3,40.35,40.28,40.28,174500.0,30.7746,30.8128,30.7594,30.7594,174500.0
2005-03-17 09:30:00,40.35,40.35,40.16,40.17,85800.0,30.8128,30.8128,30.6677,30.6754,85800.0
2005-03-17 10:00:00,40.19,40.35,40.16,40.34,45800.0,30.6906,30.8128,30.6677,30.8052,45800.0
2005-03-17 10:30:00,40.35,40.45,40.34,40.45,129400.0,30.8128,30.8892,30.8052,30.8892,129400.0
2005-03-17 11:00:00,40.45,40.45,40.29,40.29,36000.0,30.8892,30.8892,30.767,30.767,36000.0
2005-03-17 11:30:00,40.26,40.31,40.21,40.31,17500.0,30.7441,30.7823,30.7059,30.7823,17500.0
2005-03-17 12:00:00,40.3,40.31,40.22,40.28,29600.0,30.7746,30.7823,30.7136,30.7594,29600.0
2005-03-17 12:30:00,40.28,40.34,40.27,40.3,46100.0,30.7594,30.8052,30.7517,30.7746,46100.0
2005-03-17 13:00:00,40.3,40.3,40.21,40.24,34800.0,30.7746,30.7746,30.7059,30.7288,34800.0
2005-03-17 13:30:00,40.25,40.25,40.21,40.22,43400.0,30.7365,30.7365,30.7059,30.7136,43400.0
2005-03-17 14:00:00,40.22,40.33,40.09,40.31,138800.0,30.7136,30.7976,30.6143,30.7823,138800.0
2005-03-17 14:30:00,40.31,40.35,40.26,40.34,45900.0,30.7823,30.8128,30.7441,30.8052,45900.0
2005-03-17 15:00:00,40.33,40.38,40.3,40.32,50000.0,30.7976,30.8357,30.7746,30.7899,50000.0
2005-03-17 15:30:00,40.32,40.34,40.19,40.28,83300.0,30.7899,30.8052,30.6906,30.7594,83300.0
2005-03-18 09:30:00,40.25,40.26,40.13,40.14,91100.0,30.7365,30.7441,30.6448,30.6525,91100.0
2005-03-18 10:00:00,40.14,40.16,40.06,40.1,202200.0,30.6525,30.6677,30.5914,30.6219,202200.0
2005-03-18 10:30:00,40.1,40.1,39.89,40.0,127900.0,30.6219,30.6219,30.4615,30.5456,127900.0
2005-03-18 11:00:00,40.0,40.17,39.98,40.17,387000.0,30.5456,30.6754,30.5303,30.6754,387000.0
2005-03-18 11:30:00,40.16,40.17,40.05,40.13,52000.0,30.6677,30.6754,30.5837,30.6448,52000.0
2005-03-18 12:00:00,40.13,40.15,40.06,40.13,82800.0,30.6448,30.6601,30.5914,30.6448,82800.0
2005-03-18 12:30:00,40.13,40.13,40.07,40.07,28600.0,30.6448,30.6448,30.599,30.599,28600.0
2005-03-18 13:00:00,40.06,40.06,39.98,40.03,94400.0,30.5914,30.5914,30.5303,30.5685,94400.0
2005-03-18 13:30:00,40.02,40.03,39.95,39.99,24900.0,30.5608,30.5685,30.5074,30.5379,24900.0
2005-03-18 14:00:00,40.0,40.06,39.96,40.04,64000.0,30.5456,30.5914,30.515,30.5761,64000.0
2005-03-18 14:30:00,40.03,40.12,39.99,40.0,40200.0,30.5685,30.6372,30.5379,30.5456,40200.0
2005-03-18 15:00:00,39.99,40.1,39.97,40.09,69000.0,30.5379,30.6219,30.5226,30.6143,69000.0
2005-03-18 15:30:00,40.07,40.18,40.04,40.12,153200.0,30.599,30.683,30.5761,30.6372,153200.0
2005-03-21 09:30:00,39.9,39.9,39.81,39.81,43400.0,30.4692,30.4692,30.4005,30.4005,43400.0
2005-03-21 10:00:00,39.83,39.83,39.65,39.65,92500.0,30.4157,30.4157,30.2783,30.2783,92500.0
2005-03-21 10:30:00,39.65,39.7,39.63,39.69,153000.0,30.2783,30.3165,30.263,30.3088,153000.0
2005-03-21 11:00:00,39.7,39.72,39.56,39.6,36700.0,30.3165,30.3317,30.2095,30.2401,36700.0
2005-03-21 11:30:00,39.6,39.62,39.53,39.54,71500.0,30.2401,30.2554,30.1866,30.1943,71500.0
2005-03-21 12:00:00,39.55,39.69,39.55,39.64,80400.0,30.2019,30.3088,30.2019,30.2706,80400.0
2005-03-21 12:30:00,39.64,39.64,39.57,39.59,72400.0,30.2706,30.2706,30.2172,30.2325,72400.0
2005-03-21 13:00:00,39.59,39.59,39.53,39.55,24700.0,30.2325,30.2325,30.1866,30.2019,24700.0
2005-03-21 13:30:00,39.55,39.6,39.55,39.57,55700.0,30.2019,30.2401,30.2019,30.2172,55700.0
2005-03-21 14:00:00,39.57,39.57,39.51,39.52,80700.0,30.2172,30.2172,30.1714,30.179,80700.0
2005-03-21 14:30:00,39.52,39.59,39.5,39.59,152800.0,30.179,30.2325,30.1637,30.2325,152800.0
2005-03-21 15:00:00,39.59,39.75,39.57,39.73,226400.0,30.2325,30.3546,30.2172,30.3394,226400.0
2005-03-21 15:30:00,39.73,39.74,39.65,39.66,116500.0,30.3394,30.347,30.2783,30.2859,116500.0
2005-03-22 09:30:00,39.73,39.75,39.64,39.72,248500.0,30.3394,30.3546,30.2706,30.3317,248500.0
2005-03-22 10:00:00,39.73,39.8,39.7,39.75,116200.0,30.3394,30.3928,30.3165,30.3546,116200.0
2005-03-22 10:30:00,39.75,39.78,39.73,39.75,95600.0,30.3546,30.3775,30.3394,30.3546,95600.0
2005-03-22 11:00:00,39.75,39.85,39.74,39.8,98100.0,30.3546,30.431,30.347,30.3928,98100.0
2005-03-22 11:30:00,39.8,39.82,39.71,39.77,21400.0,30.3928,30.4081,30.3241,30.3699,21400.0
2005-03-22 12:00:00,39.77,39.82,39.77,39.77,31500.0,30.3699,30.4081,30.3699,30.3699,31500.0
2005-03-22 12:30:00,39.78,39.78,39.74,39.75,30200.0,30.3775,30.3775,30.347,30.3546,30200.0
2005-03-22 13:00:00,39.75,39.87,39.72,39.84,45000.0,30.3546,30.4463,30.3317,30.4234,45000.0
2005-03-22 13:30:00,39.84,39.9,39.8,39.88,55100.0,30.4234,30.4692,30.3928,30.4539,55100.0
2005-03-22 14:00:00,39.88,39.99,39.66,39.67,99000.0,30.4539,30.5379,30.2859,30.2935,99000.0
2005-03-22 14:30:00,39.67,39.78,39.49,39.5,144200.0,30.2935,30.3775,30.1561,30.1637,144200.0
2005-03-22 15:00:00,39.5,39.5,39.16,39.34,130400.0,30.1637,30.1637,29.9041,30.0415,130400.0
2005-03-22 15:30:00,39.35,39.35,39.25,39.3,205400.0,30.0492,30.0492,29.9728,30.011,205400.0
2005-03-23 09:30:00,39.39,39.5,39.38,39.48,368000.0,30.0797,30.1637,30.0721,30.1485,368000.0
2005-03-23 10:00:00,39.48,39.6,39.42,39.54,441100.0,30.1485,30.2401,30.1026,30.1943,441100.0
2005-03-23 10:30:00,39.54,39.6,39.49,39.57,145100.0,30.1943,30.2401,30.1561,30.2172,145100.0
2005-03-23 11:00:00,39.56,39.6,39.52,39.57,218200.0,30.2095,30.2401,30.179,30.2172,218200.0
2005-03-23 11:30:00,39.56,39.56,39.45,39.47,75200.0,30.2095,30.2095,30.1255,30.1408,75200.0
2005-03-23 12:00:00,39.48,39.53,39.46,39.5,128700.0,30.1485,30.1866,30.1332,30.1637,128700.0
2005-03-23 12:30:00,39.51,39.57,39.47,39.47,84200.0,30.1714,30.2172,30.1408,30.1408,84200.0
2005-03-23 13:00:00,39.46,39.53,39.46,39.48,25500.0,30.1332,30.1866,30.1332,30.1485,25500.0
2005-03-23 13:30:00,39.48,39.54,39.46,39.51,139800.0,30.1485,30.1943,30.1332,30.1714,139800.0
2005-03-23 14:00:00,39.52,39.62,39.52,39.6,118800.0,30.179,30.2554,30.179,30.2401,118800.0
2005-03-23 14:30:00,39.61,39.75,39.6,39.69,279100.0,30.2477,30.3546,30.2401,30.3088,279100.0
2005-03-23 15:00:00,39.69,39.82,39.69,39.8,216000.0,30.3088,30.4081,30.3088,30.3928,216000.0
2005-03-23 15:30:00,39.8,39.85,39.73,39.74,254300.0,30.3928,30.431,30.3394,30.347,254300.0
2005-03-24 09:30:00,40.14,40.22,40.11,40.22,171000.0,30.6525,30.7136,30.6296,30.7136,171000.0
2005-03-24 10:00:00,40.22,40.23,40.07,40.19,117500.0,30.7136,30.7212,30.599,30.6906,117500.0
2005-03-24 10:30:00,40.2,40.3,40.06,40.1,68400.0,30.6983,30.7746,30.5914,30.6219,68400.0
2005-03-24 11:00:00,40.11,40.23,40.1,40.15,77000.0,30.6296,30.7212,30.6219,30.6601,77000.0
2005-03-24 11:30:00,40.14,40.17,40.1,40.14,33900.0,30.6525,30.6754,30.6219,30.6525,33900.0
2005-03-24 12:00:00,40.14,40.22,40.12,40.16,34600.0,30.6525,30.7136,30.6372,30.6677,34600.0
2005-03-24 12:30:00,40.16,40.25,40.12,40.15,50600.0,30.6677,30.7365,30.6372,30.6601,50600.0
2005-03-24 13:00:00,40.15,40.19,40.09,40.1,51900.0,30.6601,30.6906,30.6143,30.6219,51900.0
2005-03-24 13:30:00,40.09,40.13,40.02,40.03,48400.0,30.6143,30.6448,30.5608,30.5685,48400.0
2005-03-24 14:00:00,40.01,40.13,40.01,40.13,18300.0,30.5532,30.6448,30.5532,30.6448,18300.0
2005-03-24 14:30:00,40.1,40.1,39.94,39.97,56600.0,30.6219,30.6219,30.4997,30.5226,56600.0
2005-03-24 15:00:00,39.97,40.03,39.91,39.97,44000.0,30.5226,30.5685,30.4768,30.5226,44000.0
2005-03-24 15:30:00,39.97,39.97,39.79,39.81,125000.0,30.5226,30.5226,30.3852,30.4005,125000.0
2005-03-28 09:30:00,39.9,39.9,39.7,39.71,108100.0,30.4692,30.4692,30.3165,30.3241,108100.0
2005-03-28 10:00:00,39.71,39.72,39.64,39.66,63000.0,30.3241,30.3317,30.2706,30.2859,63000.0
2005-03-28 10:30:00,39.66,39.87,39.66,39.79,62300.0,30.2859,30.4463,30.2859,30.3852,62300.0
2005-03-28 11:00:00,39.79,39.82,39.78,39.81,71500.0,30.3852,30.4081,30.3775,30.4005,71500.0
2005-03-28 11:30:00,39.81,39.81,39.71,39.74,33100.0,30.4005,30.4005,30.3241,30.347,33100.0
2005-03-28 12:00:00,39.74,39.75,39.7,39.75,73600.0,30.347,30.3546,30.3165,30.3546,73600.0
2005-03-28 12:30:00,39.78,39.85,39.78,39.8,28400.0,30.3775,30.431,30.3775,30.3928,28400.0
2005-03-28 13:00:00,39.81,39.9,39.81,39.82,59500.0,30.4005,30.4692,30.4005,30.4081,59500.0
2005-03-28 13:30:00,39.82,39.88,39.82,39.85,30400.0,30.4081,30.4539,30.4081,30.431,30400.0
2005-03-28 14:00:00,39.85,39.85,39.75,39.82,20300.0,30.431,30.431,30.3546,30.4081,20300.0
2005-03-28 14:30:00,39.82,39.99,39.82,39.94,90000.0,30.4081,30.5379,30.4081,30.4997,90000.0
2005-03-28 15:00:00,39.94,39.96,39.89,39.9,45000.0,30.4997,30.515,30.4615,30.4692,45000.0
2005-03-28 15:30:00,39.9,39.9,39.81,39.81,56600.0,30.4692,30.4692,30.4005,30.4005,56600.0
2005-03-29 09:30:00,39.76,39.82,39.68,39.74,71400.0,30.3623,30.4081,30.3012,30.347,71400.0
2005-03-29 10:00:00,39.74,39.98,39.71,39.95,151000.0,30.347,30.5303,30.3241,30.5074,151000.0
2005-03-29 10:30:00,39.95,40.0,39.85,39.95,155200.0,30.5074,30.5456,30.431,30.5074,155200.0
2005-03-29 11:00:00,39.96,39.96,39.88,39.91,64900.0,30.515,30.515,30.4539,30.4768,64900.0
2005-03-29 11:30:00,39.91,39.91,39.8,39.81,43700.0,30.4768,30.4768,30.3928,30.4005,43700.0
2005-03-29 12:00:00,39.8,39.8,39.73,39.75,88000.0,30.3928,30.3928,30.3394,30.3546,88000.0
2005-03-29 12:30:00,39.75,39.75,39.68,39.73,44300.0,30.3546,30.3546,30.3012,30.3394,44300.0
2005-03-29 13:00:00,39.72,39.75,39.6,39.64,103700.0,30.3317,30.3546,30.2401,30.2706,103700.0
2005-03-29 13:30:00,39.64,39.67,39.57,39.58,106200.0,30.2706,30.2935,30.2172,30.2248,106200.0
2005-03-29 14:00:00,39.57,39.59,39.56,39.58,107100.0,30.2172,30.2325,30.2095,30.2248,107100.0
2005-03-29 14:30:00,39.59,39.63,39.58,39.63,145300.0,30.2325,30.263,30.2248,30.263,145300.0
2005-03-29 15:00:00,39.63,39.63,39.54,39.55,118900.0,30.263,30.263,30.1943,30.2019,118900.0
2005-03-29 15:30:00,39.56,39.56,39.25,39.48,271600.0,30.2095,30.2095,29.9728,30.1485,271600.0
2005-03-30 09:30:00,39.91,40.05,39.91,40.01,119400.0,30.4768,30.5837,30.4768,30.5532,119400.0
2005-03-30 10:00:00,39.99,40.15,39.98,40.12,85000.0,30.5379,30.6601,30.5303,30.6372,85000.0
2005-03-30 10:30:00,40.16,40.18,40.11,40.12,48400.0,30.6677,30.683,30.6296,30.6372,48400.0
2005-03-30 11:00:00,40.11,40.11,40.01,40.1,45300.0,30.6296,30.6296,30.5532,30.6219,45300.0
2005-03-30 11:30:00,40.1,40.24,40.06,40.22,148000.0,30.6219,30.7288,30.5914,30.7136,148000.0
2005-03-30 12:00:00,40.22,40.3,40.2,40.21,28200.0,30.7136,30.7746,30.6983,30.7059,28200.0
2005-03-30 12:30:00,40.22,40.24,40.13,40.19,62600.0,30.7136,30.7288,30.6448,30.6906,62600.0
2005-03-30 13:00:00,40.18,40.31,40.16,40.25,60500.0,30.683,30.7823,30.6677,30.7365,60500.0
2005-03-30 13:30:00,40.25,40.27,40.13,40.2,116300.0,30.7365,30.7517,30.6448,30.6983,116300.0
2005-03-30 14:00:00,40.2,40.27,40.15,40.17,137600.0,30.6983,30.7517,30.6601,30.6754,137600.0
2005-03-30 14:30:00,40.18,40.22,40.07,40.14,104500.0,30.683,30.7136,30.599,30.6525,104500.0
2005-03-30 15:00:00,40.14,40.21,40.14,40.2,52500.0,30.6525,30.7059,30.6525,30.6983,52500.0
2005-03-30 15:30:00,40.17,40.26,40.1,40.2,201700.0,30.6754,30.7441,30.6219,30.6983,201700.0
2005-03-31 09:30:00,40.53,40.6,40.51,40.52,95500.0,30.9503,31.0037,30.935,30.9426,95500.0
2005-03-31 10:00:00,40.51,40.51,40.23,40.29,177900.0,30.935,30.935,30.7212,30.767,177900.0
2005-03-31 10:30:00,40.3,40.3,40.11,40.12,44300.0,30.7746,30.7746,30.6296,30.6372,44300.0
2005-03-31 11:00:00,40.13,40.24,40.13,40.22,23000.0,30.6448,30.7288,30.6448,30.7136,23000.0
2005-03-31 11:30:00,40.21,40.22,40.12,40.16,71600.0,30.7059,30.7136,30.6372,30.6677,71600.0
2005-03-31 12:00:00,40.16,40.17,40.07,40.08,53100.0,30.6677,30.6754,30.599,30.6066,53100.0
2005-03-31 12:30:00,40.08,40.14,40.06,40.14,85700.0,30.6066,30.6525,30.5914,30.6525,85700.0
2005-03-31 13:00:00,40.13,40.15,40.11,40.15,33800.0,30.6448,30.6601,30.6296,30.6601,33800.0
2005-03-31 13:30:00,40.15,40.2,40.11,40.2,52400.0,30.6601,30.6983,30.6296,30.6983,52400.0
2005-03-31 14:00:00,40.2,40.25,40.18,40.24,29400.0,30.6983,30.7365,30.683,30.7288,29400.0
2005-03-31 14:30:00,40.25,40.32,40.22,40.22,196100.0,30.7365,30.7899,30.7136,30.7136,196100.0
2005-03-31 15:00:00,40.22,40.26,40.19,40.21,99600.0,30.7136,30.7441,30.6906,30.7059,99600.0
2005-03-31 15:30:00,40.21,40.22,40.04,40.08,227500.0,30.7059,30.7136,30.5761,30.6066,227500.0
2005-04-01 09:30:00,40.37,40.4,40.31,40.32,121300.0,30.8281,30.851,30.7823,30.7899,121300.0
2005-04-01 10:00:00,40.32,40.32,39.71,39.73,178000.0,30.7899,30.7899,30.3241,30.3394,178000.0
2005-04-01 10:30:00,39.75,39.81,39.64,39.69,103400.0,30.3546,30.4005,30.2706,30.3088,103400.0
2005-04-01 11:00:00,39.69,39.8,39.67,39.73,75200.0,30.3088,30.3928,30.2935,30.3394,75200.0
2005-04-01 11:30:00,39.73,39.91,39.72,39.89,106600.0,30.3394,30.4768,30.3317,30.4615,106600.0
2005-04-01 12:00:00,39.89,39.91,39.81,39.83,111500.0,30.4615,30.4768,30.4005,30.4157,111500.0
2005-04-01 12:30:00,39.83,39.84,39.78,39.78,33900.0,30.4157,30.4234,30.3775,30.3775,33900.0
2005-04-01 13:00:00,39.78,39.8,39.77,39.78,85500.0,30.3775,30.3928,30.3699,30.3775,85500.0
2005-04-01 13:30:00,39.78,39.78,39.72,39.73,27600.0,30.3775,30.3775,30.3317,30.3394,27600.0
2005-04-01 14:00:00,39.73,39.73,39.68,39.69,90900.0,30.3394,30.3394,30.3012,30.3088,90900.0
2005-04-01 14:30:00,39.7,39.71,39.64,39.65,75900.0,30.3165,30.3241,30.2706,30.2783,75900.0
2005-04-01 15:00:00,39.65,39.73,39.61,39.63,158600.0,30.2783,30.3394,30.2477,30.263,158600.0
2005-04-01 15:30:00,39.62,39.75,39.62,39.71,152600.0,30.2554,30.3546,30.2554,30.3241,152600.0
2005-04-04 09:30:00,39.24,39.26,39.15,39.21,292100.0,29.9652,29.9805,29.8965,29.9423,292100.0
2005-04-04 10:00:00,39.2,39.21,39.05,39.12,153900.0,29.9346,29.9423,29.8201,29.8735,153900.0
2005-04-04 10:30:00,39.12,39.37,39.12,39.37,116400.0,29.8735,30.0645,29.8735,30.0645,116400.0
2005-04-04 11:00:00,39.37,39.45,39.33,39.33,83800.0,30.0645,30.1255,30.0339,30.0339,83800.0
2005-04-04 11:30:00,39.33,39.35,39.3,39.33,38400.0,30.0339,30.0492,30.011,30.0339,38400.0
2005-04-04 12:00:00,39.32,39.33,39.25,39.27,20900.0,30.0263,30.0339,29.9728,29.9881,20900.0
2005-04-04 12:30:00,39.29,39.35,39.28,39.34,53000.0,30.0034,30.0492,29.9957,30.0415,53000.0
2005-04-04 13:00:00,39.34,39.35,39.3,39.3,30400.0,30.0415,30.0492,30.011,30.011,30400.0
2005-04-04 13:30:00,39.33,39.4,39.32,39.39,38400.0,30.0339,30.0874,30.0263,30.0797,38400.0
2005-04-04 14:00:00,39.41,39.48,39.41,39.45,52500.0,30.095,30.1485,30.095,30.1255,52500.0
2005-04-04 14:30:00,39.47,39.49,39.42,39.45,92300.0,30.1408,30.1561,30.1026,30.1255,92300.0
2005-04-04 15:00:00,39.45,39.62,39.45,39.59,92400.0,30.1255,30.2554,30.1255,30.2325,92400.0
2005-04-04 15:30:00,39.6,39.64,39.49,39.51,140000.0,30.2401,30.2706,30.1561,30.1714,140000.0
2005-04-05 09:30:00,39.35,39.4,39.29,39.35,189200.0,30.0492,30.0874,30.0034,30.0492,189200.0
2005-04-05 10:00:00,39.38,39.38,39.17,39.19,128000.0,30.0721,30.0721,29.9117,29.927,128000.0
2005-04-05 10:30:00,39.2,39.35,39.2,39.24,163000.0,29.9346,30.0492,29.9346,29.9652,163000.0
2005-04-05 11:00:00,39.24,39.25,39.2,39.22,86700.0,29.9652,29.9728,29.9346,29.9499,86700.0
2005-04-05 11:30:00,39.22,39.42,39.22,39.3,79200.0,29.9499,30.1026,29.9499,30.011,79200.0
2005-04-05 12:00:00,39.31,39.31,39.26,39.28,42300.0,30.0186,30.0186,29.9805,29.9957,42300.0
2005-04-05 12:30:00,39.28,39.28,39.27,39.28,28800.0,29.9957,29.9957,29.9881,29.9957,28800.0
2005-04-05 13:00:00,39.28,39.35,39.27,39.34,27400.0,29.9957,30.0492,29.9881,30.0415,27400.0
2005-04-05 13:30:00,39.34,39.34,39.28,39.32,26500.0,30.0415,30.0415,29.9957,30.0263,26500.0
2005-04-05 14:00:00,39.32,39.32,39.17,39.27,117600.0,30.0263,30.0263,29.9117,29.9881,117600.0
2005-04-05 14:30:00,39.27,39.29,39.22,39.22,111800.0,29.9881,30.0034,29.9499,29.9499,111800.0
2005-04-05 15:00:00,39.22,39.3,39.22,39.29,108100.0,29.9499,30.011,29.9499,30.0034,108100.0
2005-04-05 15:30:00,39.29,39.3,39.22,39.24,314700.0,30.0034,30.011,29.9499,29.9652,314700.0
2005-04-06 09:30:00,38.91,38.94,38.86,38.92,223600.0,29.7132,29.7361,29.675,29.7208,223600.0
2005-04-06 10:00:00,38.92,38.95,38.89,38.89,135000.0,29.7208,29.7437,29.6979,29.6979,135000.0
2005-04-06 10:30:00,38.89,38.95,38.8,38.91,263800.0,29.6979,29.7437,29.6292,29.7132,263800.0
2005-04-06 11:00:00,38.91,38.95,38.85,38.87,288200.0,29.7132,29.7437,29.6674,29.6826,288200.0
2005-04-06 11:30:00,38.87,38.89,38.83,38.87,109600.0,29.6826,29.6979,29.6521,29.6826,109600.0
2005-04-06 12:00:00,38.87,38.95,38.84,38.93,138000.0,29.6826,29.7437,29.6597,29.7285,138000.0
2005-04-06 12:30:00,38.94,38.94,38.85,38.86,40000.0,29.7361,29.7361,29.6674,29.675,40000.0
2005-04-06 13:00:00,38.86,38.94,38.84,38.9,36000.0,29.675,29.7361,29.6597,29.7055,36000.0
2005-04-06 13:30:00,38.9,38.92,38.84,38.87,67700.0,29.7055,29.7208,29.6597,29.6826,67700.0
2005-04-06 14:00:00,38.88,38.92,38.86,38.89,142300.0,29.6903,29.7208,29.675,29.6979,142300.0
2005-04-06 14:30:00,38.88,38.9,38.86,38.87,180500.0,29.6903,29.7055,29.675,29.6826,180500.0
2005-04-06 15:00:00,38.87,38.88,38.76,38.81,197500.0,29.6826,29.6903,29.5986,29.6368,197500.0
2005-04-06 15:30:00,38.8,38.81,38.71,38.76,350400.0,29.6292,29.6368,29.5605,29.5986,350400.0
2005-04-07 09:30:00,39.04,39.04,38.81,38.82,394100.0,29.8125,29.8125,29.6368,29.6445,394100.0
2005-04-07 10:00:00,38.82,38.83,38.75,38.79,210800.0,29.6445,29.6521,29.591,29.6215,210800.0
2005-04-07 10:30:00,38.8,38.96,38.8,38.93,255400.0,29.6292,29.7514,29.6292,29.7285,255400.0
2005-04-07 11:00:00,38.92,39.06,38.89,38.97,121000.0,29.7208,29.8277,29.6979,29.759,121000.0
2005-04-07 11:30:00,38.97,38.99,38.9,38.95,25900.0,29.759,29.7743,29.7055,29.7437,25900.0
2005-04-07 12:00:00,38.95,38.95,38.86,38.9,43600.0,29.7437,29.7437,29.675,29.7055,43600.0
2005-04-07 12:30:00,38.9,38.9,38.86,38.86,247000.0,29.7055,29.7055,29.675,29.675,247000.0
2005-04-07 13:00:00,38.86,38.86,38.76,38.78,79200.0,29.675,29.675,29.5986,29.6139,79200.0
2005-04-07 13:30:00,38.79,38.8,38.73,38.73,66600.0,29.6215,29.6292,29.5757,29.5757,66600.0
2005-04-07 14:00:00,38.73,38.79,38.72,38.74,263000.0,29.5757,29.6215,29.5681,29.5834,263000.0
2005-04-07 14:30:00,38.74,38.86,38.73,38.85,207800.0,29.5834,29.675,29.5757,29.6674,207800.0
2005-04-07 15:00:00,38.85,38.9,38.83,38.87,228900.0,29.6674,29.7055,29.6521,29.6826,228900.0
2005-04-07 15:30:00,38.87,38.95,38.86,38.89,315200.0,29.6826,29.7437,29.675,29.6979,315200.0
2005-04-08 09:30:00,38.72,38.74,38.62,38.66,67600.0,29.5681,29.5834,29.4917,29.5223,67600.0
2005-04-08 10:00:00,38.69,38.71,38.55,38.57,62600.0,29.5452,29.5605,29.4383,29.4535,62600.0
2005-04-08 10:30:00,38.57,38.71,38.55,38.71,131300.0,29.4535,29.5605,29.4383,29.5605,131300.0
2005-04-08 11:00:00,38.71,38.9,38.68,38.86,155700.0,29.5605,29.7055,29.5375,29.675,155700.0
2005-04-08 11:30:00,38.87,38.9,38.8,38.84,46300.0,29.6826,29.7055,29.6292,29.6597,46300.0
2005-04-08 12:00:00,38.84,38.93,38.84,38.93,19400.0,29.6597,29.7285,29.6597,29.7285,19400.0
2005-04-08 12:30:00,38.93,38.96,38.85,38.85,16400.0,29.7285,29.7514,29.6674,29.6674,16400.0
2005-04-08 13:00:00,38.85,38.9,38.84,38.9,64900.0,29.6674,29.7055,29.6597,29.7055,64900.0
2005-04-08 13:30:00,38.9,38.93,38.87,38.92,77000.0,29.7055,29.7285,29.6826,29.7208,77000.0
2005-04-08 14:00:00,38.92,38.93,38.81,38.84,78400.0,29.7208,29.7285,29.6368,29.6597,78400.0
2005-04-08 14:30:00,38.83,38.88,38.81,38.85,43800.0,29.6521,29.6903,29.6368,29.6674,43800.0
2005-04-08 15:00:00,38.84,38.88,38.76,38.78,107300.0,29.6597,29.6903,29.5986,29.6139,107300.0
2005-04-08 15:30:00,38.77,38.86,38.75,38.79,129300.0,29.6063,29.675,29.591,29.6215,129300.0
2005-04-11 09:30:00,39.24,39.28,39.19,39.2,237600.0,29.9652,29.9957,29.927,29.9346,237600.0
2005-04-11 10:00:00,39.19,39.2,39.08,39.19,229600.0,29.927,29.9346,29.843,29.927,229600.0
2005-04-11 10:30:00,39.2,39.23,39.08,39.16,159700.0,29.9346,29.9575,29.843,29.9041,159700.0
2005-04-11 11:00:00,39.18,39.21,39.13,39.19,138900.0,29.9194,29.9423,29.8812,29.927,138900.0
2005-04-11 11:30:00,39.17,39.17,38.99,38.99,73200.0,29.9117,29.9117,29.7743,29.7743,73200.0
2005-04-11 12:00:00,38.99,39.13,38.98,39.13,80200.0,29.7743,29.8812,29.7666,29.8812,80200.0
2005-04-11 12:30:00,39.13,39.19,39.1,39.12,74000.0,29.8812,29.927,29.8583,29.8735,74000.0
2005-04-11 13:00:00,39.12,39.17,39.08,39.12,45400.0,29.8735,29.9117,29.843,29.8735,45400.0
2005-04-11 13:30:00,39.12,39.15,39.03,39.04,56900.0,29.8735,29.8965,29.8048,29.8125,56900.0
2005-04-11 14:00:00,39.04,39.08,39.03,39.06,34200.0,29.8125,29.843,29.8048,29.8277,34200.0
2005-04-11 14:30:00,39.06,39.16,39.06,39.12,53000.0,29.8277,29.9041,29.8277,29.8735,53000.0
2005-04-11 15:00:00,39.12,39.12,39.06,39.06,55500.0,29.8735,29.8735,29.8277,29.8277,55500.0
2005-04-11 15:30:00,39.06,39.08,39.0,39.07,194200.0,29.8277,29.843,29.7819,29.8354,194200.0
2005-04-12 09:30:00,38.83,38.84,38.72,38.78,120500.0,29.6521,29.6597,29.5681,29.6139,120500.0
2005-04-12 10:00:00,38.78,38.83,38.7,38.79,58300.0,29.6139,29.6521,29.5528,29.6215,58300.0
2005-04-12 10:30:00,38.81,38.85,38.68,38.71,287600.0,29.6368,29.6674,29.5375,29.5605,287600.0
2005-04-12 11:00:00,38.71,38.75,38.67,38.75,80100.0,29.5605,29.591,29.5299,29.591,80100.0
2005-04-12 11:30:00,38.74,38.74,38.69,38.72,8900.0,29.5834,29.5834,29.5452,29.5681,8900.0
2005-04-12 12:00:00,38.71,38.77,38.7,38.72,15500.0,29.5605,29.6063,29.5528,29.5681,15500.0
2005-04-12 12:30:00,38.72,38.76,38.71,38.74,24600.0,29.5681,29.5986,29.5605,29.5834,24600.0
2005-04-12 13:00:00,38.74,38.74,38.67,38.69,28800.0,29.5834,29.5834,29.5299,29.5452,28800.0
2005-04-12 13:30:00,38.68,38.68,38.56,38.57,38800.0,29.5375,29.5375,29.4459,29.4535,38800.0
2005-04-12 14:00:00,38.57,38.9,38.53,38.81,326100.0,29.4535,29.7055,29.423,29.6368,326100.0
2005-04-12 14:30:00,38.82,39.15,38.8,39.11,177100.0,29.6445,29.8965,29.6292,29.8659,177100.0
2005-04-12 15:00:00,39.12,39.13,39.05,39.11,83200.0,29.8735,29.8812,29.8201,29.8659,83200.0
2005-04-12 15:30:00,39.11,39.19,39.1,39.16,194600.0,29.8659,29.927,29.8583,29.9041,194600.0
2005-04-13 09:30:00,39.0,39.0,38.84,38.88,108900.0,29.7819,29.7819,29.6597,29.6903,108900.0
2005-04-13 10:00:00,38.88,38.89,38.57,38.65,287400.0,29.6903,29.6979,29.4535,29.5146,287400.0
2005-04-13 10:30:00,38.7,38.85,38.5,38.53,343600.0,29.5528,29.6674,29.4001,29.423,343600.0
2005-04-13 11:00:00,38.53,38.69,38.52,38.61,135800.0,29.423,29.5452,29.4154,29.4841,135800.0
2005-04-13 11:30:00,38.61,38.63,38.53,38.61,67000.0,29.4841,29.4994,29.423,29.4841,67000.0
2005-04-13 12:00:00,38.63,38.64,38.6,38.62,12500.0,29.4994,29.507,29.4765,29.4917,12500.0
2005-04-13 12:30:00,38.63,38.65,38.59,38.6,23900.0,29.4994,29.5146,29.4688,29.4765,23900.0
2005-04-13 13:00:00,38.61,38.63,38.59,38.59,81700.0,29.4841,29.4994,29.4688,29.4688,81700.0
2005-04-13 13:30:00,38.58,38.59,38.5,38.51,33200.0,29.4612,29.4688,29.4001,29.4077,33200.0
2005-04-13 14:00:00,38.52,38.57,38.45,38.55,49400.0,29.4154,29.4535,29.3619,29.4383,49400.0
2005-04-13 14:30:00,38.56,38.59,38.42,38.47,308800.0,29.4459,29.4688,29.339,29.3772,308800.0
2005-04-13 15:00:00,38.46,38.46,38.39,38.41,121900.0,29.3695,29.3695,29.3161,29.3314,121900.0
2005-04-13 15:30:00,38.41,38.49,38.4,38.45,118900.0,29.3314,29.3925,29.3237,29.3619,118900.0
2005-04-14 09:30:00,38.4,38.46,38.33,38.36,320400.0,29.3237,29.3695,29.2703,29.2932,320400.0
2005-04-14 10:00:00,38.35,38.35,37.99,38.11,538400.0,29.2855,29.2855,29.0106,29.1023,538400.0
2005-04-14 10:30:00,38.11,38.14,38.0,38.09,159800.0,29.1023,29.1252,29.0183,29.087,159800.0
2005-04-14 11:00:00,38.08,38.1,37.94,37.96,425400.0,29.0794,29.0946,28.9725,28.9877,425400.0
2005-04-14 11:30:00,37.97,38.25,37.94,38.08,280800.0,28.9954,29.2092,28.9725,29.0794,280800.0
2005-04-14 12:00:00,38.08,38.08,37.95,37.98,65700.0,29.0794,29.0794,28.9801,29.003,65700.0
2005-04-14 12:30:00,37.98,38.05,37.96,37.99,50400.0,29.003,29.0565,28.9877,29.0106,50400.0
2005-04-14 13:00:00,37.99,38.05,37.88,37.89,69600.0,29.0106,29.0565,28.9266,28.9343,69600.0
2005-04-14 13:30:00,37.89,38.0,37.87,38.0,76400.0,28.9343,29.0183,28.919,29.0183,76400.0
2005-04-14 14:00:00,38.0,38.08,37.9,38.07,137500.0,29.0183,29.0794,28.9419,29.0717,137500.0
2005-04-14 14:30:00,38.08,38.12,38.01,38.09,122000.0,29.0794,29.1099,29.0259,29.087,122000.0
2005-04-14 15:00:00,38.09,38.09,38.01,38.05,124300.0,29.087,29.087,29.0259,29.0565,124300.0
2005-04-14 15:30:00,38.04,38.08,37.95,38.0,264100.0,29.0488,29.0794,28.9801,29.0183,264100.0
2005-04-15 09:30:00,37.68,37.7,37.47,37.47,448500.0,28.7739,28.7892,28.6135,28.6135,448500.0
2005-04-15 10:00:00,37.47,37.55,37.37,37.48,718700.0,28.6135,28.6746,28.5372,28.6212,718700.0
2005-04-15 10:30:00,37.48,37.55,37.42,37.55,509300.0,28.6212,28.6746,28.5754,28.6746,509300.0
2005-04-15 11:00:00,37.53,37.59,37.44,37.46,469700.0,28.6594,28.7052,28.5906,28.6059,469700.0
2005-04-15 11:30:00,37.47,37.48,37.3,37.35,101600.0,28.6135,28.6212,28.4837,28.5219,101600.0
2005-04-15 12:00:00,37.34,37.38,37.22,37.27,144100.0,28.5143,28.5448,28.4226,28.4608,144100.0
2005-04-15 12:30:00,37.28,37.35,37.12,37.2,220300.0,28.4685,28.5219,28.3463,28.4074,220300.0
2005-04-15 13:00:00,37.21,37.25,37.2,37.25,123500.0,28.415,28.4455,28.4074,28.4455,123500.0
2005-04-15 13:30:00,37.25,37.33,37.13,37.14,192600.0,28.4455,28.5066,28.3539,28.3615,192600.0
2005-04-15 14:00:00,37.14,37.27,37.14,37.23,146300.0,28.3615,28.4608,28.3615,28.4303,146300.0
2005-04-15 14:30:00,37.22,37.22,37.1,37.2,140700.0,28.4226,28.4226,28.331,28.4074,140700.0
2005-04-15 15:00:00,37.24,37.24,36.99,37.07,194000.0,28.4379,28.4379,28.247,28.3081,194000.0
2005-04-15 15:30:00,37.07,37.14,36.92,36.94,308300.0,28.3081,28.3615,28.1935,28.2088,308300.0
2005-04-18 09:30:00,36.82,36.85,36.6,36.8,567900.0,28.1172,28.1401,27.9492,28.1019,567900.0
2005-04-18 10:00:00,36.79,37.05,36.79,37.03,288900.0,28.0943,28.2928,28.0943,28.2775,288900.0
2005-04-18 10:30:00,37.04,37.28,37.03,37.23,241700.0,28.2852,28.4685,28.2775,28.4303,241700.0
2005-04-18 11:00:00,37.23,37.41,37.23,37.34,177300.0,28.4303,28.5677,28.4303,28.5143,177300.0
2005-04-18 11:30:00,37.35,37.36,37.05,37.08,129800.0,28.5219,28.5295,28.2928,28.3157,129800.0
2005-04-18 12:00:00,37.09,37.13,37.03,37.13,131600.0,28.3234,28.3539,28.2775,28.3539,131600.0
2005-04-18 12:30:00,37.14,37.34,37.12,37.29,58800.0,28.3615,28.5143,28.3463,28.4761,58800.0
2005-04-18 13:00:00,37.3,37.31,37.19,37.25,70200.0,28.4837,28.4914,28.3997,28.4455,70200.0
2005-04-18 13:30:00,37.26,37.36,37.26,37.32,39000.0,28.4532,28.5295,28.4532,28.499,39000.0
2005-04-18 14:00:00,37.31,37.34,37.23,37.25,45000.0,28.4914,28.5143,28.4303,28.4455,45000.0
2005-04-18 14:30:00,37.25,37.34,37.21,37.24,65400.0,28.4455,28.5143,28.415,28.4379,65400.0
2005-04-18 15:00:00,37.25,37.3,37.18,37.27,114300.0,28.4455,28.4837,28.3921,28.4608,114300.0
2005-04-18 15:30:00,37.27,37.3,37.15,37.19,200800.0,28.4608,28.4837,28.3692,28.3997,200800.0
2005-04-19 09:30:00,37.55,37.63,37.5,37.56,344700.0,28.6746,28.7357,28.6365,28.6823,344700.0
2005-04-19 10:00:00,37.57,37.57,37.4,37.45,124300.0,28.6899,28.6899,28.5601,28.5983,124300.0
2005-04-19 10:30:00,37.44,37.51,37.24,37.32,100400.0,28.5906,28.6441,28.4379,28.499,100400.0
2005-04-19 11:00:00,37.34,37.42,37.28,37.4,238300.0,28.5143,28.5754,28.4685,28.5601,238300.0
2005-04-19 11:30:00,37.4,37.46,37.34,37.45,102300.0,28.5601,28.6059,28.5143,28.5983,102300.0
2005-04-19 12:00:00,37.45,37.45,37.27,37.29,62300.0,28.5983,28.5983,28.4608,28.4761,62300.0
2005-04-19 12:30:00,37.25,37.37,37.25,37.36,176100.0,28.4455,28.5372,28.4455,28.5295,176100.0
2005-04-19 13:00:00,37.37,37.4,37.3,37.36,45400.0,28.5372,28.5601,28.4837,28.5295,45400.0
2005-04-19 13:30:00,37.36,37.49,37.36,37.49,87300.0,28.5295,28.6288,28.5295,28.6288,87300.0
2005-04-19 14:00:00,37.47,37.49,37.41,37.47,75400.0,28.6135,28.6288,28.5677,28.6135,75400.0
2005-04-19 14:30:00,37.47,37.53,37.46,37.47,74600.0,28.6135,28.6594,28.6059,28.6135,74600.0
2005-04-19 15:00:00,37.47,37.49,37.43,37.46,94000.0,28.6135,28.6288,28.583,28.6059,94000.0
2005-04-19 15:30:00,37.47,37.54,37.47,37.53,185500.0,28.6135,28.667,28.6135,28.6594,185500.0
2005-04-20 09:30:00,37.92,37.94,37.71,37.84,263800.0,28.9572,28.9725,28.7968,28.8961,263800.0
2005-04-20 10:00:00,37.84,38.12,37.76,38.03,210900.0,28.8961,29.1099,28.835,29.0412,210900.0
2005-04-20 10:30:00,38.04,38.04,37.82,37.89,171800.0,29.0488,29.0488,28.8808,28.9343,171800.0
2005-04-20 11:00:00,37.92,38.0,37.64,37.8,182200.0,28.9572,29.0183,28.7434,28.8655,182200.0
2005-04-20 11:30:00,37.81,37.85,37.76,37.82,49800.0,28.8732,28.9037,28.835,28.8808,49800.0
2005-04-20 12:00:00,37.81,37.82,37.69,37.7,66500.0,28.8732,28.8808,28.7815,28.7892,66500.0
2005-04-20 12:30:00,37.7,37.71,37.51,37.61,68400.0,28.7892,28.7968,28.6441,28.7205,68400.0
2005-04-20 13:00:00,37.61,37.66,37.54,37.55,71100.0,28.7205,28.7586,28.667,28.6746,71100.0
2005-04-20 13:30:00,37.55,37.65,37.48,37.65,68900.0,28.6746,28.751,28.6212,28.751,68900.0
2005-04-20 14:00:00,37.64,37.66,37.45,37.48,80600.0,28.7434,28.7586,28.5983,28.6212,80600.0
2005-04-20 14:30:00,37.47,37.54,37.45,37.54,61200.0,28.6135,28.667,28.5983,28.667,61200.0
2005-04-20 15:00:00,37.54,37.54,37.3,37.47,154800.0,28.667,28.667,28.4837,28.6135,154800.0
2005-04-20 15:30:00,37.47,37.48,37.45,37.48,223200.0,28.6135,28.6212,28.5983,28.6212,223200.0
2005-04-21 09:30:00,39.45,39.59,39.44,39.57,771900.0,30.1255,30.2325,30.1179,30.2172,771900.0
2005-04-21 10:00:00,39.59,39.76,39.45,39.51,441300.0,30.2325,30.3623,30.1255,30.1714,441300.0
2005-04-21 10:30:00,39.5,39.54,39.33,39.35,295600.0,30.1637,30.1943,30.0339,30.0492,295600.0
2005-04-21 11:00:00,39.34,39.37,39.08,39.09,208500.0,30.0415,30.0645,29.843,29.8506,208500.0
2005-04-21 11:30:00,39.08,39.4,38.93,39.39,220200.0,29.843,30.0874,29.7285,30.0797,220200.0
2005-04-21 12:00:00,39.39,39.43,39.33,39.33,130800.0,30.0797,30.1103,30.0339,30.0339,130800.0
2005-04-21 12:30:00,39.34,39.43,39.25,39.25,72200.0,30.0415,30.1103,29.9728,29.9728,72200.0
2005-04-21 13:00:00,39.25,39.36,39.24,39.31,47500.0,29.9728,30.0568,29.9652,30.0186,47500.0
2005-04-21 13:30:00,39.31,39.44,39.31,39.35,72000.0,30.0186,30.1179,30.0186,30.0492,72000.0
2005-04-21 14:00:00,39.37,39.59,39.36,39.58,148100.0,30.0645,30.2325,30.0568,30.2248,148100.0
2005-04-21 14:30:00,39.58,39.64,39.5,39.62,154900.0,30.2248,30.2706,30.1637,30.2554,154900.0
2005-04-21 15:00:00,39.61,39.63,39.56,39.58,151600.0,30.2477,30.263,30.2095,30.2248,151600.0
2005-04-21 15:30:00,39.57,39.68,39.51,39.52,532500.0,30.2172,30.3012,30.1714,30.179,532500.0
2005-04-22 09:30:00,39.83,39.9,39.8,39.8,303600.0,30.4157,30.4692,30.3928,30.3928,303600.0
2005-04-22 10:00:00,39.81,39.86,39.79,39.81,101200.0,30.4005,30.4386,30.3852,30.4005,101200.0
2005-04-22 10:30:00,39.8,39.84,39.77,39.82,78400.0,30.3928,30.4234,30.3699,30.4081,78400.0
2005-04-22 11:00:00,39.82,39.84,39.78,39.79,50800.0,30.4081,30.4234,30.3775,30.3852,50800.0
2005-04-22 11:30:00,39.79,39.84,39.77,39.78,55100.0,30.3852,30.4234,30.3699,30.3775,55100.0
2005-04-22 12:00:00,39.77,39.77,39.66,39.72,41600.0,30.3699,30.3699,30.2859,30.3317,41600.0
2005-04-22 12:30:00,39.7,39.8,39.69,39.69,62200.0,30.3165,30.3928,30.3088,30.3088,62200.0
2005-04-22 13:00:00,39.69,39.7,39.61,39.63,34700.0,30.3088,30.3165,30.2477,30.263,34700.0
2005-04-22 13:30:00,39.63,39.71,39.62,39.69,69500.0,30.263,30.3241,30.2554,30.3088,69500.0
2005-04-22 14:00:00,39.68,39.7,39.64,39.69,65600.0,30.3012,30.3165,30.2706,30.3088,65600.0
2005-04-22 14:30:00,39.69,39.73,39.66,39.66,76400.0,30.3088,30.3394,30.2859,30.2859,76400.0
2005-04-22 15:00:00,39.66,39.67,39.44,39.44,201200.0,30.2859,30.2935,30.1179,30.1179,201200.0
2005-04-22 15:30:00,39.41,39.63,39.4,39.62,114100.0,30.095,30.263,30.0874,30.2554,114100.0
2005-04-25 09:30:00,39.7,39.74,39.52,39.56,114700.0,30.3165,30.347,30.179,30.2095,114700.0
2005-04-25 10:00:00,39.59,39.7,39.55,39.57,130500.0,30.2325,30.3165,30.2019,30.2172,130500.0
2005-04-25 10:30:00,39.57,39.6,39.5,39.59,51900.0,30.2172,30.2401,30.1637,30.2325,51900.0
2005-04-25 11:00:00,39.58,39.64,39.53,39.63,51400.0,30.2248,30.2706,30.1866,30.263,51400.0
2005-04-25 11:30:00,39.63,39.79,39.6,39.78,56100.0,30.263,30.3852,30.2401,30.3775,56100.0
2005-04-25 12:00:00,39.78,39.78,39.64,39.65,69700.0,30.3775,30.3775,30.2706,30.2783,69700.0
2005-04-25 12:30:00,39.66,39.67,39.61,39.64,19800.0,30.2859,30.2935,30.2477,30.2706,19800.0
2005-04-25 13:00:00,39.64,39.69,39.6,39.68,71900.0,30.2706,30.3088,30.2401,30.3012,71900.0
2005-04-25 13:30:00,39.69,39.76,39.62,39.62,48100.0,30.3088,30.3623,30.2554,30.2554,48100.0
2005-04-25 14:00:00,39.63,39.65,39.58,39.63,51500.0,30.263,30.2783,30.2248,30.263,51500.0
2005-04-25 14:30:00,39.64,39.69,39.61,39.61,58500.0,30.2706,30.3088,30.2477,30.2477,58500.0
2005-04-25 15:00:00,39.59,39.59,39.51,39.58,74400.0,30.2325,30.2325,30.1714,30.2248,74400.0
2005-04-25 15:30:00,39.57,39.76,39.57,39.67,219400.0,30.2172,30.3623,30.2172,30.2935,219400.0
2005-04-26 09:30:00,39.58,39.59,39.48,39.52,141200.0,30.2248,30.2325,30.1485,30.179,141200.0
2005-04-26 10:00:00,39.51,39.55,39.39,39.45,81300.0,30.1714,30.2019,30.0797,30.1255,81300.0
2005-04-26 10:30:00,39.45,39.63,39.44,39.59,93200.0,30.1255,30.263,30.1179,30.2325,93200.0
2005-04-26 11:00:00,39.59,39.61,39.47,39.54,54900.0,30.2325,30.2477,30.1408,30.1943,54900.0
2005-04-26 11:30:00,39.55,39.8,39.55,39.71,58800.0,30.2019,30.3928,30.2019,30.3241,58800.0
2005-04-26 12:00:00,39.7,39.7,39.57,39.57,38400.0,30.3165,30.3165,30.2172,30.2172,38400.0
2005-04-26 12:30:00,39.57,39.65,39.57,39.65,43600.0,30.2172,30.2783,30.2172,30.2783,43600.0
2005-04-26 13:00:00,39.65,39.67,39.57,39.61,122400.0,30.2783,30.2935,30.2172,30.2477,122400.0
2005-04-26 13:30:00,39.6,39.71,39.6,39.68,54700.0,30.2401,30.3241,30.2401,30.3012,54700.0
2005-04-26 14:00:00,39.67,39.7,39.46,39.49,164800.0,30.2935,30.3165,30.1332,30.1561,164800.0
2005-04-26 14:30:00,39.49,39.54,39.35,39.35,112700.0,30.1561,30.1943,30.0492,30.0492,112700.0
2005-04-26 15:00:00,39.35,39.54,39.35,39.5,77000.0,30.0492,30.1943,30.0492,30.1637,77000.0
2005-04-26 15:30:00,39.47,39.51,39.39,39.39,138300.0,30.1408,30.1714,30.0797,30.0797,138300.0
2005-04-27 09:30:00,39.34,39.41,39.28,39.38,170300.0,30.0415,30.095,29.9957,30.0721,170300.0
2005-04-27 10:00:00,39.38,39.41,39.32,39.41,51700.0,30.0721,30.095,30.0263,30.095,51700.0
2005-04-27 10:30:00,39.41,39.57,39.41,39.54,60200.0,30.095,30.2172,30.095,30.1943,60200.0
2005-04-27 11:00:00,39.55,39.64,39.39,39.59,41600.0,30.2019,30.2706,30.0797,30.2325,41600.0
2005-04-27 11:30:00,39.57,39.64,39.49,39.6,26700.0,30.2172,30.2706,30.1561,30.2401,26700.0
2005-04-27 12:00:00,39.65,39.75,39.61,39.68,221100.0,30.2783,30.3546,30.2477,30.3012,221100.0
2005-04-27 12:30:00,39.68,39.7,39.62,39.68,62600.0,30.3012,30.3165,30.2554,30.3012,62600.0
2005-04-27 13:00:00,39.7,39.82,39.68,39.71,35300.0,30.3165,30.4081,30.3012,30.3241,35300.0
2005-04-27 13:30:00,39.7,39.8,39.69,39.8,36800.0,30.3165,30.3928,30.3088,30.3928,36800.0
2005-04-27 14:00:00,39.77,39.85,39.76,39.8,101700.0,30.3699,30.431,30.3623,30.3928,101700.0
2005-04-27 14:30:00,39.8,39.85,39.75,39.84,81200.0,30.3928,30.431,30.3546,30.4234,81200.0
2005-04-27 15:00:00,39.84,39.85,39.69,39.7,60000.0,30.4234,30.431,30.3088,30.3165,60000.0
2005-04-27 15:30:00,39.68,39.75,39.67,39.67,94000.0,30.3012,30.3546,30.2935,30.2935,94000.0
2005-04-28 09:30:00,39.34,39.42,39.21,39.27,131900.0,30.0415,30.1026,29.9423,29.9881,131900.0
2005-04-28 10:00:00,39.27,39.48,39.27,39.48,166000.0,29.9881,30.1485,29.9881,30.1485,166000.0
2005-04-28 10:30:00,39.48,39.57,39.44,39.47,99900.0,30.1485,30.2172,30.1179,30.1408,99900.0
2005-04-28 11:00:00,39.47,39.58,39.44,39.45,83300.0,30.1408,30.2248,30.1179,30.1255,83300.0
2005-04-28 11:30:00,39.41,39.42,39.33,39.36,36800.0,30.095,30.1026,30.0339,30.0568,36800.0
2005-04-28 12:00:00,39.35,39.39,39.31,39.32,26700.0,30.0492,30.0797,30.0186,30.0263,26700.0
2005-04-28 12:30:00,39.34,39.5,39.34,39.38,41200.0,30.0415,30.1637,30.0415,30.0721,41200.0
2005-04-28 13:00:00,39.38,39.4,39.27,39.27,24000.0,30.0721,30.0874,29.9881,29.9881,24000.0
2005-04-28 13:30:00,39.28,39.37,39.2,39.34,84200.0,29.9957,30.0645,29.9346,30.0415,84200.0
2005-04-28 14:00:00,39.34,39.38,39.15,39.15,24400.0,30.0415,30.0721,29.8965,29.8965,24400.0
2005-04-28 14:30:00,39.16,39.27,39.14,39.2,42700.0,29.9041,29.9881,29.8888,29.9346,42700.0
2005-04-28 15:00:00,39.2,39.3,39.17,39.25,89400.0,29.9346,30.011,29.9117,29.9728,89400.0
2005-04-28 15:30:00,39.26,39.3,39.1,39.11,142400.0,29.9805,30.011,29.8583,29.8659,142400.0
2005-04-29 09:30:00,39.62,39.63,39.41,39.53,125400.0,30.2554,30.263,30.095,30.1866,125400.0
2005-04-29 10:00:00,39.53,39.55,39.3,39.35,137600.0,30.1866,30.2019,30.011,30.0492,137600.0
2005-04-29 10:30:00,39.34,39.39,39.21,39.39,156000.0,30.0415,30.0797,29.9423,30.0797,156000.0
2005-04-29 11:00:00,39.39,39.62,39.38,39.43,109900.0,30.0797,30.2554,30.0721,30.1103,109900.0
2005-04-29 11:30:00,39.41,39.42,39.15,39.2,119800.0,30.095,30.1026,29.8965,29.9346,119800.0
2005-04-29 12:00:00,39.2,39.2,39.03,39.09,103400.0,29.9346,29.9346,29.8048,29.8506,103400.0
2005-04-29 12:30:00,39.08,39.14,39.05,39.08,78500.0,29.843,29.8888,29.8201,29.843,78500.0
2005-04-29 13:00:00,39.08,39.11,39.02,39.02,155900.0,29.843,29.8659,29.7972,29.7972,155900.0
2005-04-29 13:30:00,39.02,39.07,38.97,39.0,139500.0,29.7972,29.8354,29.759,29.7819,139500.0
2005-04-29 14:00:00,39.01,39.09,38.97,39.06,195000.0,29.7895,29.8506,29.759,29.8277,195000.0
2005-04-29 14:30:00,39.07,39.27,39.07,39.25,278200.0,29.8354,29.9881,29.8354,29.9728,278200.0
2005-04-29 15:00:00,39.26,39.36,39.15,39.36,203200.0,29.9805,30.0568,29.8965,30.0568,203200.0
2005-04-29 15:30:00,39.36,39.46,39.36,39.42,264700.0,30.0568,30.1332,30.0568,30.1026,264700.0
2005-05-02 09:30:00,39.4,39.48,39.36,39.48,103800.0,30.0874,30.1485,30.0568,30.1485,103800.0
2005-05-02 10:00:00,39.47,39.5,39.39,39.41,111700.0,30.1408,30.1637,30.0797,30.095,111700.0
2005-05-02 10:30:00,39.41,39.45,39.38,39.44,47500.0,30.095,30.1255,30.0721,30.1179,47500.0
2005-05-02 11:00:00,39.42,39.47,39.4,39.44,45000.0,30.1026,30.1408,30.0874,30.1179,45000.0
2005-05-02 11:30:00,39.44,39.49,39.4,39.49,37700.0,30.1179,30.1561,30.0874,30.1561,37700.0
2005-05-02 12:00:00,39.47,39.57,39.46,39.53,39600.0,30.1408,30.2172,30.1332,30.1866,39600.0
2005-05-02 12:30:00,39.54,39.55,39.48,39.51,26700.0,30.1943,30.2019,30.1485,30.1714,26700.0
2005-05-02 13:00:00,39.51,39.52,39.43,39.44,24100.0,30.1714,30.179,30.1103,30.1179,24100.0
2005-05-02 13:30:00,39.44,39.45,39.42,39.43,27900.0,30.1179,30.1255,30.1026,30.1103,27900.0
2005-05-02 14:00:00,39.43,39.43,39.22,39.39,37200.0,30.1103,30.1103,29.9499,30.0797,37200.0
2005-05-02 14:30:00,39.38,39.43,39.38,39.42,42200.0,30.0721,30.1103,30.0721,30.1026,42200.0
2005-05-02 15:00:00,39.41,39.5,39.41,39.49,57500.0,30.095,30.1637,30.095,30.1561,57500.0
2005-05-02 15:30:00,39.48,39.54,39.48,39.49,59400.0,30.1485,30.1943,30.1485,30.1561,59400.0
2005-05-03 09:30:00,39.57,39.62,39.53,39.6,148600.0,30.2172,30.2554,30.1866,30.2401,148600.0
2005-05-03 10:00:00,39.62,39.62,39.46,39.47,56000.0,30.2554,30.2554,30.1332,30.1408,56000.0
2005-05-03 10:30:00,39.46,39.58,39.46,39.56,56800.0,30.1332,30.2248,30.1332,30.2095,56800.0
2005-05-03 11:00:00,39.54,39.64,39.54,39.6,63200.0,30.1943,30.2706,30.1943,30.2401,63200.0
2005-05-03 11:30:00,39.62,39.62,39.49,39.56,34800.0,30.2554,30.2554,30.1561,30.2095,34800.0
2005-05-03 12:00:00,39.56,39.56,39.51,39.55,45200.0,30.2095,30.2095,30.1714,30.2019,45200.0
2005-05-03 12:30:00,39.54,39.54,39.47,39.5,66300.0,30.1943,30.1943,30.1408,30.1637,66300.0
2005-05-03 13:00:00,39.5,39.54,39.46,39.49,39500.0,30.1637,30.1943,30.1332,30.1561,39500.0
2005-05-03 13:30:00,39.49,39.52,39.44,39.5,77000.0,30.1561,30.179,30.1179,30.1637,77000.0
2005-05-03 14:00:00,39.5,39.52,39.41,39.48,98600.0,30.1637,30.179,30.095,30.1485,98600.0
2005-05-03 14:30:00,39.48,39.65,39.46,39.63,66500.0,30.1485,30.2783,30.1332,30.263,66500.0
2005-05-03 15:00:00,39.63,39.63,39.35,39.5,128300.0,30.263,30.263,30.0492,30.1637,128300.0
2005-05-03 15:30:00,39.5,39.59,39.48,39.59,132700.0,30.1637,30.2325,30.1485,30.2325,132700.0
2005-05-04 09:30:00,39.94,39.98,39.85,39.96,132200.0,30.4997,30.5303,30.431,30.515,132200.0
2005-05-04 10:00:00,39.97,40.04,39.94,40.04,287500.0,30.5226,30.5761,30.4997,30.5761,287500.0
2005-05-04 10:30:00,40.05,40.25,40.05,40.19,306700.0,30.5837,30.7365,30.5837,30.6906,306700.0
2005-05-04 11:00:00,40.2,40.22,40.05,40.12,66400.0,30.6983,30.7136,30.5837,30.6372,66400.0
2005-05-04 11:30:00,40.16,40.25,40.15,40.23,58400.0,30.6677,30.7365,30.6601,30.7212,58400.0
2005-05-04 12:00:00,40.24,40.24,40.08,40.08,51000.0,30.7288,30.7288,30.6066,30.6066,51000.0
2005-05-04 12:30:00,40.09,40.18,40.08,40.18,25200.0,30.6143,30.683,30.6066,30.683,25200.0
2005-05-04 13:00:00,40.18,40.23,40.13,40.2,26300.0,30.683,30.7212,30.6448,30.6983,26300.0
2005-05-04 13:30:00,40.21,40.25,40.17,40.25,72500.0,30.7059,30.7365,30.6754,30.7365,72500.0
2005-05-04 14:00:00,40.28,40.37,40.25,40.33,24800.0,30.7594,30.8281,30.7365,30.7976,24800.0
2005-05-04 14:30:00,40.32,40.38,40.28,40.37,21400.0,30.7899,30.8357,30.7594,30.8281,21400.0
2005-05-04 15:00:00,40.37,40.4,40.27,40.39,96900.0,30.8281,30.851,30.7517,30.8434,96900.0
2005-05-04 15:30:00,40.39,40.45,40.38,40.39,148900.0,30.8434,30.8892,30.8357,30.8434,148900.0
2005-05-05 09:30:00,40.79,40.8,40.69,40.71,128000.0,31.1488,31.1565,31.0725,31.0877,128000.0
2005-05-05 10:00:00,40.71,40.88,40.7,40.74,122300.0,31.0877,31.2176,31.0801,31.1106,122300.0
2005-05-05 10:30:00,40.74,40.8,40.67,40.76,76600.0,31.1106,31.1565,31.0572,31.1259,76600.0
2005-05-05 11:00:00,40.73,40.76,40.63,40.63,36200.0,31.103,31.1259,31.0266,31.0266,36200.0
2005-05-05 11:30:00,40.63,40.7,40.61,40.69,62000.0,31.0266,31.0801,31.0114,31.0725,62000.0
2005-05-05 12:00:00,40.67,40.7,40.65,40.66,63200.0,31.0572,31.0801,31.0419,31.0496,63200.0
2005-05-05 12:30:00,40.67,40.67,40.48,40.52,89100.0,31.0572,31.0572,30.9121,30.9426,89100.0
2005-05-05 13:00:00,40.49,40.49,40.38,40.47,82200.0,30.9197,30.9197,30.8357,30.9045,82200.0
2005-05-05 13:30:00,40.47,40.54,40.42,40.47,91100.0,30.9045,30.9579,30.8663,30.9045,91100.0
2005-05-05 14:00:00,40.46,40.56,40.45,40.52,50100.0,30.8968,30.9732,30.8892,30.9426,50100.0
2005-05-05 14:30:00,40.53,40.53,40.42,40.42,72000.0,30.9503,30.9503,30.8663,30.8663,72000.0
2005-05-05 15:00:00,40.41,40.61,40.41,40.54,97400.0,30.8586,31.0114,30.8586,30.9579,97400.0
2005-05-05 15:30:00,40.54,40.68,40.54,40.61,115700.0,30.9579,31.0648,30.9579,31.0114,115700.0
2005-05-06 09:30:00,41.05,41.09,40.89,40.95,201500.0,31.3474,31.3779,31.2252,31.271,201500.0
2005-05-06 10:00:00,40.97,41.02,40.91,40.97,141000.0,31.2863,31.3245,31.2405,31.2863,141000.0
2005-05-06 10:30:00,40.98,40.98,40.86,40.92,98100.0,31.2939,31.2939,31.2023,31.2481,98100.0
2005-05-06 11:00:00,40.91,41.0,40.8,40.9,197500.0,31.2405,31.3092,31.1565,31.2328,197500.0
2005-05-06 11:30:00,40.91,40.91,40.7,40.89,68500.0,31.2405,31.2405,31.0801,31.2252,68500.0
2005-05-06 12:00:00,40.89,40.95,40.85,40.94,71200.0,31.2252,31.271,31.1946,31.2634,71200.0
2005-05-06 12:30:00,40.93,40.95,40.9,40.94,51900.0,31.2557,31.271,31.2328,31.2634,51900.0
2005-05-06 13:00:00,40.94,40.96,40.89,40.96,21500.0,31.2634,31.2786,31.2252,31.2786,21500.0
2005-05-06 13:30:00,40.96,41.0,40.96,40.98,70700.0,31.2786,31.3092,31.2786,31.2939,70700.0
2005-05-06 14:00:00,40.98,41.11,40.93,41.01,94700.0,31.2939,31.3932,31.2557,31.3168,94700.0
2005-05-06 14:30:00,41.02,41.11,40.99,41.1,68700.0,31.3245,31.3932,31.3016,31.3856,68700.0
2005-05-06 15:00:00,41.1,41.13,41.01,41.01,102000.0,31.3856,31.4085,31.3168,31.3168,102000.0
2005-05-06 15:30:00,41.01,41.03,40.96,40.97,157900.0,31.3168,31.3321,31.2786,31.2863,157900.0
2005-05-09 09:30:00,40.7,40.74,40.66,40.72,238200.0,31.0801,31.1106,31.0496,31.0954,238200.0
2005-05-09 10:00:00,40.72,40.74,40.6,40.67,162700.0,31.0954,31.1106,31.0037,31.0572,162700.0
2005-05-09 10:30:00,40.65,40.67,40.6,40.65,192100.0,31.0419,31.0572,31.0037,31.0419,192100.0
2005-05-09 11:00:00,40.61,40.73,40.59,40.71,346200.0,31.0114,31.103,30.9961,31.0877,346200.0
2005-05-09 11:30:00,40.7,40.81,40.65,40.8,80500.0,31.0801,31.1641,31.0419,31.1565,80500.0
2005-05-09 12:00:00,40.79,40.9,40.76,40.83,42400.0,31.1488,31.2328,31.1259,31.1794,42400.0
2005-05-09 12:30:00,40.84,40.88,40.8,40.86,44600.0,31.187,31.2176,31.1565,31.2023,44600.0
2005-05-09 13:00:00,40.86,40.88,40.8,40.87,35800.0,31.2023,31.2176,31.1565,31.2099,35800.0
2005-05-09 13:30:00,40.86,40.89,40.83,40.86,27800.0,31.2023,31.2252,31.1794,31.2023,27800.0
2005-05-09 14:00:00,40.86,40.86,40.77,40.83,20600.0,31.2023,31.2023,31.1336,31.1794,20600.0
2005-05-09 14:30:00,40.82,40.85,40.82,40.84,25800.0,31.1717,31.1946,31.1717,31.187,25800.0
2005-05-09 15:00:00,40.83,40.84,40.75,40.81,82600.0,31.1794,31.187,31.1183,31.1641,82600.0
2005-05-09 15:30:00,40.81,40.89,40.8,40.88,205000.0,31.1641,31.2252,31.1565,31.2176,205000.0
2005-05-10 09:30:00,40.14,40.36,40.12,40.33,167000.0,30.8605,31.0297,30.8452,31.0066,167000.0
2005-05-10 10:00:00,40.33,40.38,40.26,40.33,295500.0,31.0066,31.045,30.9528,31.0066,295500.0
2005-05-10 10:30:00,40.32,40.38,40.26,40.34,157400.0,30.9989,31.045,30.9528,31.0143,157400.0
2005-05-10 11:00:00,40.35,40.41,40.31,40.38,132400.0,31.022,31.0681,30.9912,31.045,132400.0
2005-05-10 11:30:00,40.39,40.48,40.39,40.44,48100.0,31.0527,31.1219,31.0527,31.0912,48100.0
2005-05-10 12:00:00,40.43,40.49,40.42,40.49,46100.0,31.0835,31.1296,31.0758,31.1296,46100.0
2005-05-10 12:30:00,40.49,40.65,40.49,40.65,57900.0,31.1296,31.2526,31.1296,31.2526,57900.0
2005-05-10 13:00:00,40.65,40.65,40.61,40.64,39400.0,31.2526,31.2526,31.2219,31.2449,39400.0
2005-05-10 13:30:00,40.64,40.72,40.6,40.61,45200.0,31.2449,31.3064,31.2142,31.2219,45200.0
2005-05-10 14:00:00,40.61,40.61,40.51,40.54,112300.0,31.2219,31.2219,31.145,31.1681,112300.0
2005-05-10 14:30:00,40.52,40.53,40.38,40.39,67400.0,31.1527,31.1604,31.045,31.0527,67400.0
2005-05-10 15:00:00,40.4,40.43,40.34,40.39,115300.0,31.0604,31.0835,31.0143,31.0527,115300.0
2005-05-10 15:30:00,40.39,40.4,40.35,40.36,140900.0,31.0527,31.0604,31.022,31.0297,140900.0
2005-05-11 09:30:00,40.45,40.57,40.45,40.47,161000.0,31.0989,31.1911,31.0989,31.1142,161000.0
2005-05-11 10:00:00,40.47,40.54,40.41,40.54,120600.0,31.1142,31.1681,31.0681,31.1681,120600.0
2005-05-11 10:30:00,40.54,40.62,40.36,40.43,59700.0,31.1681,31.2296,31.0297,31.0835,59700.0
2005-05-11 11:00:00,40.4,40.43,40.28,40.31,53400.0,31.0604,31.0835,30.9682,30.9912,53400.0
2005-05-11 11:30:00,40.32,40.33,40.27,40.28,11700.0,30.9989,31.0066,30.9605,30.9682,11700.0
2005-05-11 12:00:00,40.29,40.37,40.21,40.35,47900.0,30.9759,31.0374,30.9143,31.022,47900.0
2005-05-11 12:30:00,40.31,40.38,40.31,40.38,21400.0,30.9912,31.045,30.9912,31.045,21400.0
2005-05-11 13:00:00,40.38,40.55,40.38,40.52,15500.0,31.045,31.1757,31.045,31.1527,15500.0
2005-05-11 13:30:00,40.52,40.52,40.45,40.51,18200.0,31.1527,31.1527,31.0989,31.145,18200.0
2005-05-11 14:00:00,40.51,40.74,40.49,40.71,50600.0,31.145,31.3218,31.1296,31.2988,50600.0
2005-05-11 14:30:00,40.71,40.71,40.55,40.6,82700.0,31.2988,31.2988,31.1757,31.2142,82700.0
2005-05-11 15:00:00,40.59,40.61,40.49,40.55,42100.0,31.2065,31.2219,31.1296,31.1757,42100.0
2005-05-11 15:30:00,40.55,40.66,40.54,40.61,116700.0,31.1757,31.2603,31.1681,31.2219,116700.0
2005-05-12 09:30:00,40.11,40.27,40.1,40.25,278800.0,30.8375,30.9605,30.8298,30.9451,278800.0
2005-05-12 10:00:00,40.25,40.44,40.24,40.31,162800.0,30.9451,31.0912,30.9374,30.9912,162800.0
2005-05-12 10:30:00,40.32,40.4,40.26,40.31,196600.0,30.9989,31.0604,30.9528,30.9912,196600.0
2005-05-12 11:00:00,40.29,40.36,40.23,40.36,90800.0,30.9759,31.0297,30.9297,31.0297,90800.0
2005-05-12 11:30:00,40.36,40.49,40.36,40.48,44700.0,31.0297,31.1296,31.0297,31.1219,44700.0
2005-05-12 12:00:00,40.56,40.58,40.45,40.54,50300.0,31.1834,31.1988,31.0989,31.1681,50300.0
2005-05-12 12:30:00,40.55,40.56,40.49,40.55,25600.0,31.1757,31.1834,31.1296,31.1757,25600.0
2005-05-12 13:00:00,40.54,40.58,40.53,40.56,14600.0,31.1681,31.1988,31.1604,31.1834,14600.0
2005-05-12 13:30:00,40.56,40.56,40.41,40.48,34900.0,31.1834,31.1834,31.0681,31.1219,34900.0
2005-05-12 14:00:00,40.48,40.5,40.41,40.46,167000.0,31.1219,31.1373,31.0681,31.1066,167000.0
2005-05-12 14:30:00,40.47,40.49,40.32,40.41,162600.0,31.1142,31.1296,30.9989,31.0681,162600.0
2005-05-12 15:00:00,40.41,40.42,40.35,40.36,149800.0,31.0681,31.0758,31.022,31.0297,149800.0
2005-05-12 15:30:00,40.35,40.38,40.27,40.28,183600.0,31.022,31.045,30.9605,30.9682,183600.0
2005-05-13 09:30:00,40.3,40.4,40.2,40.21,45300.0,30.9835,31.0604,30.9067,30.9143,45300.0
2005-05-13 10:00:00,40.2,40.45,40.16,40.43,90800.0,30.9067,31.0989,30.8759,31.0835,90800.0
2005-05-13 10:30:00,40.44,40.62,40.39,40.62,70800.0,31.0912,31.2296,31.0527,31.2296,70800.0
2005-05-13 11:00:00,40.63,40.63,40.5,40.53,216800.0,31.2373,31.2373,31.1373,31.1604,216800.0
2005-05-13 11:30:00,40.53,40.73,40.52,40.68,102800.0,31.1604,31.3141,31.1527,31.2757,102800.0
2005-05-13 12:00:00,40.69,40.83,40.65,40.8,121500.0,31.2834,31.391,31.2526,31.368,121500.0
2005-05-13 12:30:00,40.8,40.8,40.68,40.71,92200.0,31.368,31.368,31.2757,31.2988,92200.0
2005-05-13 13:00:00,40.71,40.73,40.64,40.64,45300.0,31.2988,31.3141,31.2449,31.2449,45300.0
2005-05-13 13:30:00,40.64,40.67,40.6,40.6,55400.0,31.2449,31.268,31.2142,31.2142,55400.0
2005-05-13 14:00:00,40.57,40.63,40.46,40.58,133800.0,31.1911,31.2373,31.1066,31.1988,133800.0
2005-05-13 14:30:00,40.55,40.56,40.41,40.43,358800.0,31.1757,31.1834,31.0681,31.0835,358800.0
2005-05-13 15:00:00,40.42,40.59,40.41,40.56,89000.0,31.0758,31.2065,31.0681,31.1834,89000.0
2005-05-13 15:30:00,40.56,40.68,40.49,40.52,220900.0,31.1834,31.2757,31.1296,31.1527,220900.0
2005-05-16 09:30:00,40.77,40.89,40.75,40.83,133400.0,31.3449,31.4371,31.3295,31.391,133400.0
2005-05-16 10:00:00,40.83,41.02,40.81,41.01,94900.0,31.391,31.5371,31.3756,31.5294,94900.0
2005-05-16 10:30:00,41.03,41.21,41.03,41.15,169200.0,31.5448,31.6832,31.5448,31.637,169200.0
2005-05-16 11:00:00,41.12,41.14,41.02,41.03,95100.0,31.614,31.6294,31.5371,31.5448,95100.0
2005-05-16 11:30:00,41.02,41.05,41.02,41.05,78200.0,31.5371,31.5602,31.5371,31.5602,78200.0
2005-05-16 12:00:00,41.05,41.07,41.04,41.06,31700.0,31.5602,31.5755,31.5525,31.5678,31700.0
2005-05-16 12:30:00,41.07,41.08,41.05,41.08,17300.0,31.5755,31.5832,31.5602,31.5832,17300.0
2005-05-16 13:00:00,41.08,41.1,41.07,41.09,17000.0,31.5832,31.5986,31.5755,31.5909,17000.0
2005-05-16 13:30:00,41.09,41.12,41.07,41.11,24900.0,31.5909,31.614,31.5755,31.6063,24900.0
2005-05-16 14:00:00,41.12,41.12,41.07,41.08,31200.0,31.614,31.614,31.5755,31.5832,31200.0
2005-05-16 14:30:00,41.09,41.14,41.08,41.14,61300.0,31.5909,31.6294,31.5832,31.6294,61300.0
2005-05-16 15:00:00,41.14,41.3,41.12,41.26,128000.0,31.6294,31.7524,31.614,31.7216,128000.0
2005-05-16 15:30:00,41.25,41.25,41.19,41.2,133500.0,31.7139,31.7139,31.6678,31.6755,133500.0
2005-05-17 09:30:00,40.83,41.0,40.83,40.95,293900.0,31.391,31.5217,31.391,31.4833,293900.0
2005-05-17 10:00:00,40.95,41.0,40.87,40.87,182200.0,31.4833,31.5217,31.4218,31.4218,182200.0
2005-05-17 10:30:00,40.86,41.02,40.86,41.0,101800.0,31.4141,31.5371,31.4141,31.5217,101800.0
2005-05-17 11:00:00,41.0,41.08,40.97,41.04,38500.0,31.5217,31.5832,31.4987,31.5525,38500.0
2005-05-17 11:30:00,41.04,41.14,41.04,41.13,41700.0,31.5525,31.6294,31.5525,31.6217,41700.0
2005-05-17 12:00:00,41.11,41.12,41.06,41.07,9100.0,31.6063,31.614,31.5678,31.5755,9100.0
2005-05-17 12:30:00,41.08,41.08,41.0,41.0,18800.0,31.5832,31.5832,31.5217,31.5217,18800.0
2005-05-17 13:00:00,40.99,41.09,40.96,41.07,20600.0,31.514,31.5909,31.491,31.5755,20600.0
2005-05-17 13:30:00,41.07,41.09,41.05,41.06,15400.0,31.5755,31.5909,31.5602,31.5678,15400.0
2005-05-17 14:00:00,41.06,41.21,41.05,41.16,24600.0,31.5678,31.6832,31.5602,31.6447,24600.0
2005-05-17 14:30:00,41.16,41.34,41.16,41.26,79200.0,31.6447,31.7831,31.6447,31.7216,79200.0
2005-05-17 15:00:00,41.27,41.29,41.19,41.26,95200.0,31.7293,31.7447,31.6678,31.7216,95200.0
2005-05-17 15:30:00,41.28,41.4,41.28,41.33,396300.0,31.737,31.8292,31.737,31.7754,396300.0
2005-05-18 09:30:00,41.11,41.23,41.1,41.14,408900.0,31.6063,31.6985,31.5986,31.6294,408900.0
2005-05-18 10:00:00,41.15,41.31,41.14,41.3,341300.0,31.637,31.7601,31.6294,31.7524,341300.0
2005-05-18 10:30:00,41.31,41.44,41.3,41.4,396500.0,31.7601,31.86,31.7524,31.8292,396500.0
2005-05-18 11:00:00,41.4,41.51,41.38,41.5,161400.0,31.8292,31.9138,31.8139,31.9061,161400.0
2005-05-18 11:30:00,41.52,41.63,41.49,41.62,63700.0,31.9215,32.0061,31.8984,31.9984,63700.0
2005-05-18 12:00:00,41.61,41.7,41.6,41.69,135300.0,31.9907,32.0599,31.983,32.0522,135300.0
2005-05-18 12:30:00,41.7,41.85,41.7,41.84,92900.0,32.0599,32.1752,32.0599,32.1675,92900.0
2005-05-18 13:00:00,41.83,41.86,41.76,41.8,58800.0,32.1598,32.1829,32.106,32.1368,58800.0
2005-05-18 13:30:00,41.78,41.88,41.78,41.85,237900.0,32.1214,32.1983,32.1214,32.1752,237900.0
2005-05-18 14:00:00,41.86,41.9,41.83,41.9,91500.0,32.1829,32.2137,32.1598,32.2137,91500.0
2005-05-18 14:30:00,41.9,41.92,41.84,41.9,102100.0,32.2137,32.229,32.1675,32.2137,102100.0
2005-05-18 15:00:00,41.9,41.9,41.84,41.85,101800.0,32.2137,32.2137,32.1675,32.1752,101800.0
2005-05-18 15:30:00,41.85,41.98,41.84,41.91,345800.0,32.1752,32.2752,32.1675,32.2213,345800.0
2005-05-19 09:30:00,41.48,41.65,41.45,41.63,845500.0,31.8908,32.0215,31.8677,32.0061,845500.0
2005-05-19 10:00:00,41.63,41.73,41.58,41.62,1331800.0,32.0061,32.083,31.9676,31.9984,1331800.0
2005-05-19 10:30:00,41.63,41.66,41.57,41.65,313000.0,32.0061,32.0291,31.9599,32.0215,313000.0
2005-05-19 11:00:00,41.65,41.69,41.57,41.58,149700.0,32.0215,32.0522,31.9599,31.9676,149700.0
2005-05-19 11:30:00,41.58,41.73,41.54,41.7,110200.0,31.9676,32.083,31.9369,32.0599,110200.0
2005-05-19 12:00:00,41.71,41.72,41.57,41.6,84900.0,32.0676,32.0753,31.9599,31.983,84900.0
2005-05-19 12:30:00,41.6,41.63,41.59,41.6,28400.0,31.983,32.0061,31.9753,31.983,28400.0
2005-05-19 13:00:00,41.6,41.65,41.6,41.64,35200.0,31.983,32.0215,31.983,32.0138,35200.0
2005-05-19 13:30:00,41.63,41.64,41.58,41.58,54500.0,32.0061,32.0138,31.9676,31.9676,54500.0
2005-05-19 14:00:00,41.58,41.7,41.56,41.68,74500.0,31.9676,32.0599,31.9523,32.0445,74500.0
2005-05-19 14:30:00,41.67,41.67,41.55,41.63,158800.0,32.0368,32.0368,31.9446,32.0061,158800.0
2005-05-19 15:00:00,41.64,41.74,41.62,41.74,195300.0,32.0138,32.0906,31.9984,32.0906,195300.0
2005-05-19 15:30:00,41.74,41.8,41.65,41.72,289000.0,32.0906,32.1368,32.0215,32.0753,289000.0
2005-05-20 09:30:00,41.59,41.59,41.39,41.47,265900.0,31.9753,31.9753,31.8216,31.8831,265900.0
2005-05-20 10:00:00,41.47,41.49,41.41,41.46,136100.0,31.8831,31.8984,31.8369,31.8754,136100.0
2005-05-20 10:30:00,41.46,41.58,41.46,41.53,102200.0,31.8754,31.9676,31.8754,31.9292,102200.0
2005-05-20 11:00:00,41.54,41.6,41.43,41.47,159200.0,31.9369,31.983,31.8523,31.8831,159200.0
2005-05-20 11:30:00,41.53,41.6,41.52,41.58,42400.0,31.9292,31.983,31.9215,31.9676,42400.0
2005-05-20 12:00:00,41.59,41.7,41.59,41.66,27300.0,31.9753,32.0599,31.9753,32.0291,27300.0
2005-05-20 12:30:00,41.66,41.71,41.64,41.68,29800.0,32.0291,32.0676,32.0138,32.0445,29800.0
2005-05-20 13:00:00,41.68,41.69,41.64,41.65,42700.0,32.0445,32.0522,32.0138,32.0215,42700.0
2005-05-20 13:30:00,41.65,41.77,41.64,41.74,42600.0,32.0215,32.1137,32.0138,32.0906,42600.0
2005-05-20 14:00:00,41.75,41.76,41.72,41.74,26400.0,32.0983,32.106,32.0753,32.0906,26400.0
2005-05-20 14:30:00,41.73,41.76,41.69,41.71,76700.0,32.083,32.106,32.0522,32.0676,76700.0
2005-05-20 15:00:00,41.71,41.72,41.67,41.69,36900.0,32.0676,32.0753,32.0368,32.0522,36900.0
2005-05-20 15:30:00,41.69,41.76,41.69,41.71,109600.0,32.0522,32.106,32.0522,32.0676,109600.0
2005-05-23 09:30:00,41.55,41.64,41.53,41.63,218000.0,31.9446,32.0138,31.9292,32.0061,218000.0
2005-05-23 10:00:00,41.63,41.73,41.63,41.73,204300.0,32.0061,32.083,32.0061,32.083,204300.0
2005-05-23 10:30:00,41.75,41.79,41.57,41.63,119900.0,32.0983,32.1291,31.9599,32.0061,119900.0
2005-05-23 11:00:00,41.63,41.7,41.58,41.64,55900.0,32.0061,32.0599,31.9676,32.0138,55900.0
2005-05-23 11:30:00,41.64,41.67,41.63,41.67,49200.0,32.0138,32.0368,32.0061,32.0368,49200.0
2005-05-23 12:00:00,41.66,41.67,41.64,41.65,14900.0,32.0291,32.0368,32.0138,32.0215,14900.0
2005-05-23 12:30:00,41.65,41.72,41.64,41.7,58000.0,32.0215,32.0753,32.0138,32.0599,58000.0
2005-05-23 13:00:00,41.7,41.73,41.7,41.72,32000.0,32.0599,32.083,32.0599,32.0753,32000.0
2005-05-23 13:30:00,41.72,41.75,41.71,41.74,46400.0,32.0753,32.0983,32.0676,32.0906,46400.0
2005-05-23 14:00:00,41.74,41.84,41.74,41.81,148400.0,32.0906,32.1675,32.0906,32.1445,148400.0
2005-05-23 14:30:00,41.82,41.85,41.78,41.84,58500.0,32.1522,32.1752,32.1214,32.1675,58500.0
2005-05-23 15:00:00,41.85,41.85,41.76,41.8,39000.0,32.1752,32.1752,32.106,32.1368,39000.0
2005-05-23 15:30:00,41.79,41.86,41.74,41.76,105300.0,32.1291,32.1829,32.0906,32.106,105300.0
2005-05-24 09:30:00,41.6,41.65,41.57,41.63,151800.0,31.983,32.0215,31.9599,32.0061,151800.0
2005-05-24 10:00:00,41.62,41.64,41.52,41.61,174000.0,31.9984,32.0138,31.9215,31.9907,174000.0
2005-05-24 10:30:00,41.62,41.72,41.61,41.66,217500.0,31.9984,32.0753,31.9907,32.0291,217500.0
2005-05-24 11:00:00,41.65,41.93,41.63,41.83,298100.0,32.0215,32.2367,32.0061,32.1598,298100.0
2005-05-24 11:30:00,41.84,42.0,41.83,42.0,149800.0,32.1675,32.2905,32.1598,32.2905,149800.0
2005-05-24 12:00:00,41.99,42.01,41.93,41.98,128700.0,32.2829,32.2982,32.2367,32.2752,128700.0
2005-05-24 12:30:00,41.98,41.99,41.92,41.97,102200.0,32.2752,32.2829,32.229,32.2675,102200.0
2005-05-24 13:00:00,41.97,41.98,41.86,41.86,66800.0,32.2675,32.2752,32.1829,32.1829,66800.0
2005-05-24 13:30:00,41.86,41.93,41.86,41.9,31700.0,32.1829,32.2367,32.1829,32.2137,31700.0
2005-05-24 14:00:00,41.9,41.98,41.88,41.97,121800.0,32.2137,32.2752,32.1983,32.2675,121800.0
2005-05-24 14:30:00,41.96,42.0,41.92,41.96,248400.0,32.2598,32.2905,32.229,32.2598,248400.0
2005-05-24 15:00:00,41.96,42.06,41.9,42.03,130200.0,32.2598,32.3367,32.2137,32.3136,130200.0
2005-05-24 15:30:00,42.02,42.04,42.0,42.01,65900.0,32.3059,32.3213,32.2905,32.2982,65900.0
2005-05-25 09:30:00,41.96,42.03,41.85,42.02,223400.0,32.2598,32.3136,32.1752,32.3059,223400.0
2005-05-25 10:00:00,42.01,42.01,41.83,41.85,197500.0,32.2982,32.2982,32.1598,32.1752,197500.0
2005-05-25 10:30:00,41.84,41.85,41.72,41.75,83500.0,32.1675,32.1752,32.0753,32.0983,83500.0
2005-05-25 11:00:00,41.76,41.8,41.73,41.78,115800.0,32.106,32.1368,32.083,32.1214,115800.0
2005-05-25 11:30:00,41.79,41.82,41.75,41.82,55000.0,32.1291,32.1522,32.0983,32.1522,55000.0
2005-05-25 12:00:00,41.82,41.85,41.82,41.83,41300.0,32.1522,32.1752,32.1522,32.1598,41300.0
2005-05-25 12:30:00,41.83,41.86,41.82,41.86,44400.0,32.1598,32.1829,32.1522,32.1829,44400.0
2005-05-25 13:00:00,41.85,41.85,41.78,41.78,37600.0,32.1752,32.1752,32.1214,32.1214,37600.0
2005-05-25 13:30:00,41.75,41.76,41.71,41.72,39100.0,32.0983,32.106,32.0676,32.0753,39100.0
2005-05-25 14:00:00,41.72,41.73,41.68,41.69,23400.0,32.0753,32.083,32.0445,32.0522,23400.0
2005-05-25 14:30:00,41.71,41.77,41.71,41.77,72000.0,32.0676,32.1137,32.0676,32.1137,72000.0
2005-05-25 15:00:00,41.76,41.78,41.73,41.75,40900.0,32.106,32.1214,32.083,32.0983,40900.0
2005-05-25 15:30:00,41.75,41.8,41.73,41.74,124700.0,32.0983,32.1368,32.083,32.0906,124700.0
2005-05-26 09:30:00,41.71,41.82,41.71,41.72,171500.0,32.0676,32.1522,32.0676,32.0753,171500.0
2005-05-26 10:00:00,41.72,41.79,41.71,41.78,242500.0,32.0753,32.1291,32.0676,32.1214,242500.0
2005-05-26 10:30:00,41.78,41.86,41.75,41.77,137800.0,32.1214,32.1829,32.0983,32.1137,137800.0
2005-05-26 11:00:00,41.78,41.85,41.77,41.78,84800.0,32.1214,32.1752,32.1137,32.1214,84800.0
2005-05-26 11:30:00,41.78,41.82,41.74,41.8,44100.0,32.1214,32.1522,32.0906,32.1368,44100.0
2005-05-26 12:00:00,41.81,41.89,41.8,41.89,94500.0,32.1445,32.206,32.1368,32.206,94500.0
2005-05-26 12:30:00,41.9,41.93,41.89,41.91,46300.0,32.2137,32.2367,32.206,32.2213,46300.0
2005-05-26 13:00:00,41.9,41.91,41.83,41.84,58900.0,32.2137,32.2213,32.1598,32.1675,58900.0
2005-05-26 13:30:00,41.84,41.91,41.82,41.91,46400.0,32.1675,32.2213,32.1522,32.2213,46400.0
2005-05-26 14:00:00,41.91,42.0,41.91,41.99,147200.0,32.2213,32.2905,32.2213,32.2829,147200.0
2005-05-26 14:30:00,41.99,42.0,41.93,41.93,97000.0,32.2829,32.2905,32.2367,32.2367,97000.0
2005-05-26 15:00:00,41.93,41.94,41.91,41.94,47000.0,32.2367,32.2444,32.2213,32.2444,47000.0
2005-05-26 15:30:00,41.94,41.95,41.86,41.89,138700.0,32.2444,32.2521,32.1829,32.206,138700.0
2005-05-27 09:30:00,41.86,41.92,41.84,41.85,73400.0,32.1829,32.229,32.1675,32.1752,73400.0
2005-05-27 10:00:00,41.85,41.89,41.81,41.89,243800.0,32.1752,32.206,32.1445,32.206,243800.0
2005-05-27 10:30:00,41.88,41.95,41.83,41.94,39500.0,32.1983,32.2521,32.1598,32.2444,39500.0
2005-05-27 11:00:00,41.95,41.99,41.92,41.95,146200.0,32.2521,32.2829,32.229,32.2521,146200.0
2005-05-27 11:30:00,41.95,42.12,41.94,42.12,55600.0,32.2521,32.3828,32.2444,32.3828,55600.0
2005-05-27 12:00:00,42.11,42.11,42.03,42.05,13500.0,32.3751,32.3751,32.3136,32.329,13500.0
2005-05-27 12:30:00,42.05,42.16,42.04,42.15,27500.0,32.329,32.4136,32.3213,32.4059,27500.0
2005-05-27 13:00:00,42.15,42.21,42.15,42.2,87400.0,32.4059,32.452,32.4059,32.4443,87400.0
2005-05-27 13:30:00,42.19,42.19,42.07,42.1,42000.0,32.4366,32.4366,32.3444,32.3674,42000.0
2005-05-27 14:00:00,42.1,42.15,42.1,42.15,32600.0,32.3674,32.4059,32.3674,32.4059,32600.0
2005-05-27 14:30:00,42.13,42.14,42.09,42.12,30200.0,32.3905,32.3982,32.3597,32.3828,30200.0
2005-05-27 15:00:00,42.12,42.12,42.06,42.08,71600.0,32.3828,32.3828,32.3367,32.352,71600.0
2005-05-27 15:30:00,42.07,42.1,42.06,42.1,90400.0,32.3444,32.3674,32.3367,32.3674,90400.0
2005-05-31 09:30:00,41.75,41.75,41.55,41.55,356100.0,32.0983,32.0983,31.9446,31.9446,356100.0
2005-05-31 10:00:00,41.56,41.73,41.55,41.73,163400.0,31.9523,32.083,31.9446,32.083,163400.0
2005-05-31 10:30:00,41.73,41.82,41.42,41.43,197300.0,32.083,32.1522,31.8446,31.8523,197300.0
2005-05-31 11:00:00,41.43,41.46,41.26,41.36,362200.0,31.8523,31.8754,31.7216,31.7985,362200.0
2005-05-31 11:30:00,41.35,41.41,41.34,41.4,29300.0,31.7908,31.8369,31.7831,31.8292,29300.0
2005-05-31 12:00:00,41.4,41.48,41.37,41.47,42300.0,31.8292,31.8908,31.8062,31.8831,42300.0
2005-05-31 12:30:00,41.47,41.47,41.39,41.4,41300.0,31.8831,31.8831,31.8216,31.8292,41300.0
2005-05-31 13:00:00,41.4,41.4,41.38,41.39,42400.0,31.8292,31.8292,31.8139,31.8216,42400.0
2005-05-31 13:30:00,41.39,41.39,41.35,41.36,53900.0,31.8216,31.8216,31.7908,31.7985,53900.0
2005-05-31 14:00:00,41.36,41.37,41.31,41.32,69800.0,31.7985,31.8062,31.7601,31.7677,69800.0
2005-05-31 14:30:00,41.33,41.4,41.32,41.34,118300.0,31.7754,31.8292,31.7677,31.7831,118300.0
2005-05-31 15:00:00,41.34,41.37,41.32,41.32,165600.0,31.7831,31.8062,31.7677,31.7677,165600.0
2005-05-31 15:30:00,41.32,41.32,41.22,41.23,247200.0,31.7677,31.7677,31.6909,31.6985,247200.0
2005-06-01 09:30:00,40.99,41.1,40.95,41.1,225500.0,31.514,31.5986,31.4833,31.5986,225500.0
2005-06-01 10:00:00,41.1,41.59,41.09,41.55,279600.0,31.5986,31.9753,31.5909,31.9446,279600.0
2005-06-01 10:30:00,41.55,41.63,41.49,41.56,105500.0,31.9446,32.0061,31.8984,31.9523,105500.0
2005-06-01 11:00:00,41.55,41.74,41.55,41.71,85800.0,31.9446,32.0906,31.9446,32.0676,85800.0
2005-06-01 11:30:00,41.71,41.76,41.68,41.71,26600.0,32.0676,32.106,32.0445,32.0676,26600.0
2005-06-01 12:00:00,41.72,41.72,41.59,41.6,19800.0,32.0753,32.0753,31.9753,31.983,19800.0
2005-06-01 12:30:00,41.6,41.71,41.58,41.71,32500.0,31.983,32.0676,31.9676,32.0676,32500.0
2005-06-01 13:00:00,41.72,41.74,41.69,41.72,27000.0,32.0753,32.0906,32.0522,32.0753,27000.0
2005-06-01 13:30:00,41.73,41.73,41.68,41.72,26000.0,32.083,32.083,32.0445,32.0753,26000.0
2005-06-01 14:00:00,41.73,41.74,41.63,41.66,106600.0,32.083,32.0906,32.0061,32.0291,106600.0
2005-06-01 14:30:00,41.67,41.67,41.43,41.49,65100.0,32.0368,32.0368,31.8523,31.8984,65100.0
2005-06-01 15:00:00,41.49,41.5,41.39,41.5,87700.0,31.8984,31.9061,31.8216,31.9061,87700.0
2005-06-01 15:30:00,41.5,41.6,41.41,41.6,59100.0,31.9061,31.983,31.8369,31.983,59100.0
2005-06-02 09:30:00,41.38,41.47,41.3,41.43,282600.0,31.8139,31.8831,31.7524,31.8523,282600.0
2005-06-02 10:00:00,41.44,41.57,41.43,41.57,128200.0,31.86,31.9599,31.8523,31.9599,128200.0
2005-06-02 10:30:00,41.58,41.64,41.52,41.58,144800.0,31.9676,32.0138,31.9215,31.9676,144800.0
2005-06-02 11:00:00,41.59,41.68,41.57,41.68,158600.0,31.9753,32.0445,31.9599,32.0445,158600.0
2005-06-02 11:30:00,41.68,41.74,41.68,41.74,55100.0,32.0445,32.0906,32.0445,32.0906,55100.0
2005-06-02 12:00:00,41.74,41.8,41.71,41.77,113400.0,32.0906,32.1368,32.0676,32.1137,113400.0
2005-06-02 12:30:00,41.77,41.79,41.75,41.75,60400.0,32.1137,32.1291,32.0983,32.0983,60400.0
2005-06-02 13:00:00,41.75,41.77,41.74,41.76,133200.0,32.0983,32.1137,32.0906,32.106,133200.0
2005-06-02 13:30:00,41.76,41.81,41.76,41.8,127600.0,32.106,32.1445,32.106,32.1368,127600.0
2005-06-02 14:00:00,41.79,41.92,41.79,41.89,248900.0,32.1291,32.229,32.1291,32.206,248900.0
2005-06-02 14:30:00,41.89,41.94,41.86,41.94,300900.0,32.206,32.2444,32.1829,32.2444,300900.0
2005-06-02 15:00:00,41.94,41.94,41.89,41.9,228400.0,32.2444,32.2444,32.206,32.2137,228400.0
2005-06-02 15:30:00,41.9,41.93,41.88,41.88,246600.0,32.2137,32.2367,32.1983,32.1983,246600.0
2005-06-03 09:30:00,41.75,41.95,41.73,41.92,297600.0,32.0983,32.2521,32.083,32.229,297600.0
2005-06-03 10:00:00,41.92,41.92,41.79,41.86,427500.0,32.229,32.229,32.1291,32.1829,427500.0
2005-06-03 10:30:00,41.86,41.89,41.79,41.84,218800.0,32.1829,32.206,32.1291,32.1675,218800.0
2005-06-03 11:00:00,41.82,41.85,41.72,41.79,148100.0,32.1522,32.1752,32.0753,32.1291,148100.0
2005-06-03 11:30:00,41.79,41.8,41.69,41.7,108100.0,32.1291,32.1368,32.0522,32.0599,108100.0
2005-06-03 12:00:00,41.7,41.72,41.66,41.69,113500.0,32.0599,32.0753,32.0291,32.0522,113500.0
2005-06-03 12:30:00,41.67,41.7,41.65,41.7,78200.0,32.0368,32.0599,32.0215,32.0599,78200.0
2005-06-03 13:00:00,41.71,41.72,41.69,41.71,71300.0,32.0676,32.0753,32.0522,32.0676,71300.0
2005-06-03 13:30:00,41.71,41.71,41.69,41.71,64400.0,32.0676,32.0676,32.0522,32.0676,64400.0
2005-06-03 14:00:00,41.7,41.74,41.7,41.73,120600.0,32.0599,32.0906,32.0599,32.083,120600.0
2005-06-03 14:30:00,41.74,41.75,41.72,41.75,136800.0,32.0906,32.0983,32.0753,32.0983,136800.0
2005-06-03 15:00:00,41.74,41.77,41.71,41.71,167700.0,32.0906,32.1137,32.0676,32.0676,167700.0
2005-06-03 15:30:00,41.71,41.73,41.71,41.72,163700.0,32.0676,32.083,32.0676,32.0753,163700.0
2005-06-06 09:30:00,41.85,41.88,41.82,41.87,65700.0,32.1752,32.1983,32.1522,32.1906,65700.0
2005-06-06 10:00:00,41.88,41.94,41.86,41.88,108200.0,32.1983,32.2444,32.1829,32.1983,108200.0
2005-06-06 10:30:00,41.89,41.91,41.77,41.77,124900.0,32.206,32.2213,32.1137,32.1137,124900.0
2005-06-06 11:00:00,41.76,41.77,41.72,41.76,158000.0,32.106,32.1137,32.0753,32.106,158000.0
2005-06-06 11:30:00,41.76,41.81,41.74,41.74,50600.0,32.106,32.1445,32.0906,32.0906,50600.0
2005-06-06 12:00:00,41.75,41.82,41.75,41.8,25400.0,32.0983,32.1522,32.0983,32.1368,25400.0
2005-06-06 12:30:00,41.81,41.85,41.8,41.8,24000.0,32.1445,32.1752,32.1368,32.1368,24000.0
2005-06-06 13:00:00,41.8,41.84,41.8,41.82,17100.0,32.1368,32.1675,32.1368,32.1522,17100.0
2005-06-06 13:30:00,41.82,41.87,41.8,41.85,34200.0,32.1522,32.1906,32.1368,32.1752,34200.0
2005-06-06 14:00:00,41.85,41.89,41.83,41.88,34700.0,32.1752,32.206,32.1598,32.1983,34700.0
2005-06-06 14:30:00,41.88,41.9,41.85,41.85,54700.0,32.1983,32.2137,32.1752,32.1752,54700.0
2005-06-06 15:00:00,41.84,41.88,41.76,41.81,60800.0,32.1675,32.1983,32.106,32.1445,60800.0
2005-06-06 15:30:00,41.81,41.88,41.8,41.86,94600.0,32.1445,32.1983,32.1368,32.1829,94600.0
2005-06-07 09:30:00,42.0,42.27,42.0,42.25,316800.0,32.2905,32.4981,32.2905,32.4827,316800.0
2005-06-07 10:00:00,42.27,42.67,42.12,42.65,489300.0,32.4981,32.8057,32.3828,32.7903,489300.0
2005-06-07 10:30:00,42.66,42.69,42.53,42.56,186500.0,32.798,32.821,32.698,32.7211,186500.0
2005-06-07 11:00:00,42.56,42.64,42.54,42.64,292700.0,32.7211,32.7826,32.7057,32.7826,292700.0
2005-06-07 11:30:00,42.63,42.68,42.63,42.67,39500.0,32.7749,32.8133,32.7749,32.8057,39500.0
2005-06-07 12:00:00,42.66,42.69,42.61,42.62,28000.0,32.798,32.821,32.7595,32.7672,28000.0
2005-06-07 12:30:00,42.63,42.69,42.62,42.69,45900.0,32.7749,32.821,32.7672,32.821,45900.0
2005-06-07 13:00:00,42.7,42.77,42.7,42.75,112400.0,32.8287,32.8825,32.8287,32.8672,112400.0
2005-06-07 13:30:00,42.75,42.75,42.71,42.72,264500.0,32.8672,32.8672,32.8364,32.8441,264500.0
2005-06-07 14:00:00,42.72,42.72,42.55,42.55,258200.0,32.8441,32.8441,32.7134,32.7134,258200.0
2005-06-07 14:30:00,42.56,42.63,42.55,42.62,169100.0,32.7211,32.7749,32.7134,32.7672,169100.0
2005-06-07 15:00:00,42.63,42.65,42.55,42.55,273000.0,32.7749,32.7903,32.7134,32.7134,273000.0
2005-06-07 15:30:00,42.55,42.57,42.5,42.51,327800.0,32.7134,32.7288,32.675,32.6826,327800.0
2005-06-08 09:30:00,42.59,42.61,42.51,42.54,116900.0,32.7441,32.7595,32.6826,32.7057,116900.0
2005-06-08 10:00:00,42.54,42.6,42.5,42.5,119200.0,32.7057,32.7518,32.675,32.675,119200.0
2005-06-08 10:30:00,42.49,42.63,42.45,42.62,168000.0,32.6673,32.7749,32.6365,32.7672,168000.0
2005-06-08 11:00:00,42.6,42.62,42.47,42.62,205300.0,32.7518,32.7672,32.6519,32.7672,205300.0
2005-06-08 11:30:00,42.62,42.63,42.57,42.58,30900.0,32.7672,32.7749,32.7288,32.7365,30900.0
2005-06-08 12:00:00,42.59,42.61,42.57,42.6,38000.0,32.7441,32.7595,32.7288,32.7518,38000.0
2005-06-08 12:30:00,42.61,42.62,42.55,42.62,83300.0,32.7595,32.7672,32.7134,32.7672,83300.0
2005-06-08 13:00:00,42.61,42.61,42.49,42.5,187800.0,32.7595,32.7595,32.6673,32.675,187800.0
2005-06-08 13:30:00,42.5,42.5,42.46,42.5,232400.0,32.675,32.675,32.6442,32.675,232400.0
2005-06-08 14:00:00,42.47,42.47,42.3,42.33,305500.0,32.6519,32.6519,32.5212,32.5443,305500.0
2005-06-08 14:30:00,42.33,42.47,42.33,42.36,299300.0,32.5443,32.6519,32.5443,32.5673,299300.0
2005-06-08 15:00:00,42.37,42.44,42.37,42.42,451000.0,32.575,32.6288,32.575,32.6134,451000.0
2005-06-08 15:30:00,42.42,42.49,42.42,42.42,282100.0,32.6134,32.6673,32.6134,32.6134,282100.0
2005-06-09 09:30:00,42.28,42.31,42.2,42.29,138100.0,32.5058,32.5289,32.4443,32.5135,138100.0
2005-06-09 10:00:00,42.29,42.38,42.18,42.23,262700.0,32.5135,32.5827,32.4289,32.4674,262700.0
2005-06-09 10:30:00,42.24,42.25,42.1,42.17,282800.0,32.4751,32.4827,32.3674,32.4212,282800.0
2005-06-09 11:00:00,42.17,42.25,42.17,42.24,98900.0,32.4212,32.4827,32.4212,32.4751,98900.0
2005-06-09 11:30:00,42.24,42.43,42.24,42.4,76300.0,32.4751,32.6211,32.4751,32.5981,76300.0
2005-06-09 12:00:00,42.43,42.61,42.42,42.61,89800.0,32.6211,32.7595,32.6134,32.7595,89800.0
2005-06-09 12:30:00,42.6,42.6,42.55,42.56,44400.0,32.7518,32.7518,32.7134,32.7211,44400.0
2005-06-09 13:00:00,42.56,42.57,42.49,42.51,109700.0,32.7211,32.7288,32.6673,32.6826,109700.0
2005-06-09 13:30:00,42.51,42.53,42.5,42.5,32100.0,32.6826,32.698,32.675,32.675,32100.0
2005-06-09 14:00:00,42.5,42.52,42.5,42.5,67600.0,32.675,32.6903,32.675,32.675,67600.0
2005-06-09 14:30:00,42.51,42.51,42.46,42.46,123900.0,32.6826,32.6826,32.6442,32.6442,123900.0
2005-06-09 15:00:00,42.47,42.55,42.46,42.52,74200.0,32.6519,32.7134,32.6442,32.6903,74200.0
2005-06-09 15:30:00,42.52,42.59,42.51,42.58,217100.0,32.6903,32.7441,32.6826,32.7365,217100.0
2005-06-10 09:30:00,42.06,42.06,41.92,41.93,255500.0,32.3367,32.3367,32.229,32.2367,255500.0
2005-06-10 10:00:00,41.92,41.94,41.7,41.78,141100.0,32.229,32.2444,32.0599,32.1214,141100.0
2005-06-10 10:30:00,41.77,41.82,41.72,41.82,100400.0,32.1137,32.1522,32.0753,32.1522,100400.0
2005-06-10 11:00:00,41.82,41.82,41.7,41.82,109400.0,32.1522,32.1522,32.0599,32.1522,109400.0
2005-06-10 11:30:00,41.83,41.84,41.77,41.77,44600.0,32.1598,32.1675,32.1137,32.1137,44600.0
2005-06-10 12:00:00,41.77,41.78,41.77,41.77,18000.0,32.1137,32.1214,32.1137,32.1137,18000.0
2005-06-10 12:30:00,41.78,41.78,41.75,41.76,28900.0,32.1214,32.1214,32.0983,32.106,28900.0
2005-06-10 13:00:00,41.75,41.78,41.75,41.77,46000.0,32.0983,32.1214,32.0983,32.1137,46000.0
2005-06-10 13:30:00,41.77,41.82,41.76,41.79,46300.0,32.1137,32.1522,32.106,32.1291,46300.0
2005-06-10 14:00:00,41.79,41.86,41.76,41.85,81200.0,32.1291,32.1829,32.106,32.1752,81200.0
2005-06-10 14:30:00,41.85,41.85,41.8,41.81,55400.0,32.1752,32.1752,32.1368,32.1445,55400.0
2005-06-10 15:00:00,41.81,41.89,41.81,41.86,114000.0,32.1445,32.206,32.1445,32.1829,114000.0
2005-06-10 15:30:00,41.86,41.87,41.82,41.82,65900.0,32.1829,32.1906,32.1522,32.1522,65900.0
2005-06-13 09:30:00,41.37,41.37,41.25,41.26,108000.0,31.8062,31.8062,31.7139,31.7216,108000.0
2005-06-13 10:00:00,41.25,41.3,41.24,41.26,100400.0,31.7139,31.7524,31.7062,31.7216,100400.0
2005-06-13 10:30:00,41.26,41.45,41.26,41.39,271000.0,31.7216,31.8677,31.7216,31.8216,271000.0
2005-06-13 11:00:00,41.39,41.53,41.39,41.44,281800.0,31.8216,31.9292,31.8216,31.86,281800.0
2005-06-13 11:30:00,41.44,41.47,41.43,41.43,160500.0,31.86,31.8831,31.8523,31.8523,160500.0
2005-06-13 12:00:00,41.43,41.43,41.39,41.42,82300.0,31.8523,31.8523,31.8216,31.8446,82300.0
2005-06-13 12:30:00,41.42,41.43,41.37,41.43,61600.0,31.8446,31.8523,31.8062,31.8523,61600.0
2005-06-13 13:00:00,41.43,41.49,41.42,41.49,35700.0,31.8523,31.8984,31.8446,31.8984,35700.0
2005-06-13 13:30:00,41.49,41.49,41.42,41.45,35000.0,31.8984,31.8984,31.8446,31.8677,35000.0
2005-06-13 14:00:00,41.44,41.45,41.38,41.38,32800.0,31.86,31.8677,31.8139,31.8139,32800.0
2005-06-13 14:30:00,41.38,41.45,41.36,41.43,58000.0,31.8139,31.8677,31.7985,31.8523,58000.0
2005-06-13 15:00:00,41.43,41.45,41.38,41.45,79500.0,31.8523,31.8677,31.8139,31.8677,79500.0
2005-06-13 15:30:00,41.45,41.45,41.38,41.39,96900.0,31.8677,31.8677,31.8139,31.8216,96900.0
2005-06-14 09:30:00,41.26,41.33,41.22,41.25,46700.0,31.7216,31.7754,31.6909,31.7139,46700.0
2005-06-14 10:00:00,41.24,41.25,41.0,41.15,64800.0,31.7062,31.7139,31.5217,31.637,64800.0
2005-06-14 10:30:00,41.14,41.16,41.06,41.11,68200.0,31.6294,31.6447,31.5678,31.6063,68200.0
2005-06-14 11:00:00,41.13,41.21,41.13,41.14,32800.0,31.6217,31.6832,31.6217,31.6294,32800.0
2005-06-14 11:30:00,41.15,41.2,41.12,41.15,20500.0,31.637,31.6755,31.614,31.637,20500.0
2005-06-14 12:00:00,41.15,41.15,41.12,41.12,24900.0,31.637,31.637,31.614,31.614,24900.0
2005-06-14 12:30:00,41.12,41.13,41.11,41.12,35800.0,31.614,31.6217,31.6063,31.614,35800.0
2005-06-14 13:00:00,41.12,41.12,41.09,41.11,39400.0,31.614,31.614,31.5909,31.6063,39400.0
2005-06-14 13:30:00,41.11,41.18,41.11,41.18,108800.0,31.6063,31.6601,31.6063,31.6601,108800.0
2005-06-14 14:00:00,41.18,41.2,41.12,41.12,49000.0,31.6601,31.6755,31.614,31.614,49000.0
2005-06-14 14:30:00,41.13,41.16,41.12,41.12,40500.0,31.6217,31.6447,31.614,31.614,40500.0
2005-06-14 15:00:00,41.12,41.14,41.07,41.08,138500.0,31.614,31.6294,31.5755,31.5832,138500.0
2005-06-14 15:30:00,41.08,41.15,41.08,41.12,135800.0,31.5832,31.637,31.5832,31.614,135800.0
2005-06-15 09:30:00,41.35,41.5,41.35,41.42,190000.0,31.7908,31.9061,31.7908,31.8446,190000.0
2005-06-15 10:00:00,41.36,41.38,41.03,41.03,107400.0,31.7985,31.8139,31.5448,31.5448,107400.0
2005-06-15 10:30:00,41.04,41.04,40.88,40.94,164400.0,31.5525,31.5525,31.4295,31.4756,164400.0
2005-06-15 11:00:00,40.94,40.98,40.86,40.91,140400.0,31.4756,31.5063,31.4141,31.4525,140400.0
2005-06-15 11:30:00,40.89,40.9,40.75,40.75,46300.0,31.4371,31.4448,31.3295,31.3295,46300.0
2005-06-15 12:00:00,40.72,40.88,40.71,40.77,47600.0,31.3064,31.4295,31.2988,31.3449,47600.0
2005-06-15 12:30:00,40.79,40.85,40.78,40.82,13400.0,31.3603,31.4064,31.3526,31.3833,13400.0
2005-06-15 13:00:00,40.82,40.94,40.81,40.91,38300.0,31.3833,31.4756,31.3756,31.4525,38300.0
2005-06-15 13:30:00,40.91,41.03,40.9,41.02,22500.0,31.4525,31.5448,31.4448,31.5371,22500.0
2005-06-15 14:00:00,41.01,41.08,40.98,41.05,83100.0,31.5294,31.5832,31.5063,31.5602,83100.0
2005-06-15 14:30:00,41.06,41.12,41.05,41.09,58500.0,31.5678,31.614,31.5602,31.5909,58500.0
2005-06-15 15:00:00,41.09,41.13,41.06,41.12,58600.0,31.5909,31.6217,31.5678,31.614,58600.0
2005-06-15 15:30:00,41.12,41.15,41.09,41.15,166700.0,31.614,31.637,31.5909,31.637,166700.0
2005-06-16 09:30:00,41.46,41.49,41.3,41.35,143800.0,31.8754,31.8984,31.7524,31.7908,143800.0
2005-06-16 10:00:00,41.34,41.43,41.31,41.34,83500.0,31.7831,31.8523,31.7601,31.7831,83500.0
2005-06-16 10:30:00,41.35,41.6,41.34,41.55,281000.0,31.7908,31.983,31.7831,31.9446,281000.0
2005-06-16 11:00:00,41.59,41.63,41.45,41.5,82800.0,31.9753,32.0061,31.8677,31.9061,82800.0
2005-06-16 11:30:00,41.52,41.63,41.51,41.61,31200.0,31.9215,32.0061,31.9138,31.9907,31200.0
2005-06-16 12:00:00,41.61,41.63,41.5,41.56,64700.0,31.9907,32.0061,31.9061,31.9523,64700.0
2005-06-16 12:30:00,41.56,41.66,41.54,41.55,49800.0,31.9523,32.0291,31.9369,31.9446,49800.0
2005-06-16 13:00:00,41.55,41.6,41.52,41.59,20000.0,31.9446,31.983,31.9215,31.9753,20000.0
2005-06-16 13:30:00,41.59,41.63,41.54,41.54,38400.0,31.9753,32.0061,31.9369,31.9369,38400.0
2005-06-16 14:00:00,41.53,41.59,41.53,41.56,60500.0,31.9292,31.9753,31.9292,31.9523,60500.0
2005-06-16 14:30:00,41.56,41.66,41.54,41.59,49500.0,31.9523,32.0291,31.9369,31.9753,49500.0
2005-06-16 15:00:00,41.59,41.65,41.58,41.63,40100.0,31.9753,32.0215,31.9676,32.0061,40100.0
2005-06-16 15:30:00,41.61,41.67,41.59,41.6,99600.0,31.9907,32.0368,31.9753,31.983,99600.0
2005-06-17 09:30:00,42.42,42.47,42.27,42.28,167800.0,32.6134,32.6519,32.4981,32.5058,167800.0
2005-06-17 10:00:00,42.28,42.38,42.26,42.33,130000.0,32.5058,32.5827,32.4904,32.5443,130000.0
2005-06-17 10:30:00,42.33,42.54,42.27,42.52,244800.0,32.5443,32.7057,32.4981,32.6903,244800.0
2005-06-17 11:00:00,42.51,42.54,42.45,42.52,186600.0,32.6826,32.7057,32.6365,32.6903,186600.0
2005-06-17 11:30:00,42.5,42.53,42.44,42.5,95300.0,32.675,32.698,32.6288,32.675,95300.0
2005-06-17 12:00:00,42.5,42.54,42.44,42.45,70000.0,32.675,32.7057,32.6288,32.6365,70000.0
2005-06-17 12:30:00,42.44,42.46,42.44,42.46,31000.0,32.6288,32.6442,32.6288,32.6442,31000.0
2005-06-17 13:00:00,42.45,42.5,42.32,42.45,62200.0,32.6365,32.675,32.5366,32.6365,62200.0
2005-06-17 13:30:00,42.45,42.47,42.43,42.45,29000.0,32.6365,32.6519,32.6211,32.6365,29000.0
2005-06-17 14:00:00,42.45,42.58,42.45,42.53,39200.0,32.6365,32.7365,32.6365,32.698,39200.0
2005-06-17 14:30:00,42.53,42.53,42.49,42.51,50300.0,32.698,32.698,32.6673,32.6826,50300.0
2005-06-17 15:00:00,42.5,42.53,42.48,42.53,140900.0,32.675,32.698,32.6596,32.698,140900.0
2005-06-17 15:30:00,42.53,42.64,42.53,42.63,250700.0,32.698,32.7826,32.698,32.7749,250700.0
2005-06-20 09:30:00,41.89,41.99,41.86,41.97,243200.0,32.206,32.2829,32.1829,32.2675,243200.0
2005-06-20 10:00:00,41.98,41.98,41.83,41.95,254700.0,32.2752,32.2752,32.1598,32.2521,254700.0
2005-06-20 10:30:00,41.94,42.08,41.93,42.06,274900.0,32.2444,32.352,32.2367,32.3367,274900.0
2005-06-20 11:00:00,42.07,42.1,41.94,42.02,104900.0,32.3444,32.3674,32.2444,32.3059,104900.0
2005-06-20 11:30:00,42.02,42.02,41.91,41.97,71000.0,32.3059,32.3059,32.2213,32.2675,71000.0
2005-06-20 12:00:00,41.98,42.01,41.93,41.99,53800.0,32.2752,32.2982,32.2367,32.2829,53800.0
2005-06-20 12:30:00,41.99,42.03,41.96,42.0,51500.0,32.2829,32.3136,32.2598,32.2905,51500.0
2005-06-20 13:00:00,42.0,42.0,41.92,41.92,97700.0,32.2905,32.2905,32.229,32.229,97700.0
2005-06-20 13:30:00,41.92,42.04,41.91,42.02,55400.0,32.229,32.3213,32.2213,32.3059,55400.0
2005-06-20 14:00:00,42.0,42.02,41.94,42.0,36900.0,32.2905,32.3059,32.2444,32.2905,36900.0
2005-06-20 14:30:00,41.99,42.11,41.96,42.06,80800.0,32.2829,32.3751,32.2598,32.3367,80800.0
2005-06-20 15:00:00,42.06,42.18,42.04,42.08,59200.0,32.3367,32.4289,32.3213,32.352,59200.0
2005-06-20 15:30:00,42.07,42.17,42.03,42.05,66300.0,32.3444,32.4212,32.3136,32.329,66300.0
2005-06-21 09:30:00,41.87,42.04,41.85,41.93,286100.0,32.1906,32.3213,32.1752,32.2367,286100.0
2005-06-21 10:00:00,41.93,42.08,41.89,42.06,162800.0,32.2367,32.352,32.206,32.3367,162800.0
2005-06-21 10:30:00,42.07,42.2,42.03,42.12,103300.0,32.3444,32.4443,32.3136,32.3828,103300.0
2005-06-21 11:00:00,42.12,42.28,42.11,42.19,161300.0,32.3828,32.5058,32.3751,32.4366,161300.0
2005-06-21 11:30:00,42.18,42.22,42.12,42.18,63500.0,32.4289,32.4597,32.3828,32.4289,63500.0
2005-06-21 12:00:00,42.16,42.26,42.16,42.26,53500.0,32.4136,32.4904,32.4136,32.4904,53500.0
2005-06-21 12:30:00,42.25,42.31,42.23,42.27,46200.0,32.4827,32.5289,32.4674,32.4981,46200.0
2005-06-21 13:00:00,42.28,42.28,42.21,42.24,47900.0,32.5058,32.5058,32.452,32.4751,47900.0
2005-06-21 13:30:00,42.24,42.35,42.22,42.31,75800.0,32.4751,32.5596,32.4597,32.5289,75800.0
2005-06-21 14:00:00,42.31,42.33,42.27,42.3,108200.0,32.5289,32.5443,32.4981,32.5212,108200.0
2005-06-21 14:30:00,42.29,42.36,42.26,42.32,42100.0,32.5135,32.5673,32.4904,32.5366,42100.0
2005-06-21 15:00:00,42.32,42.32,42.16,42.25,103500.0,32.5366,32.5366,32.4136,32.4827,103500.0
2005-06-21 15:30:00,42.26,42.32,42.26,42.28,48600.0,32.4904,32.5366,32.4904,32.5058,48600.0
2005-06-22 09:30:00,43.52,43.56,43.3,43.48,521000.0,33.4592,33.4899,33.29,33.4284,521000.0
2005-06-22 10:00:00,43.48,43.6,43.48,43.6,475400.0,33.4284,33.5207,33.4284,33.5207,475400.0
2005-06-22 10:30:00,43.57,43.75,43.45,43.48,348700.0,33.4976,33.636,33.4053,33.4284,348700.0
2005-06-22 11:00:00,43.48,43.48,43.25,43.34,382200.0,33.4284,33.4284,33.2516,33.3208,382200.0
2005-06-22 11:30:00,43.33,43.5,43.33,43.47,81500.0,33.3131,33.4438,33.3131,33.4207,81500.0
2005-06-22 12:00:00,43.47,43.47,43.41,43.42,180600.0,33.4207,33.4207,33.3746,33.3823,180600.0
2005-06-22 12:30:00,43.41,43.43,43.25,43.37,140000.0,33.3746,33.39,33.2516,33.3438,140000.0
2005-06-22 13:00:00,43.38,43.5,43.38,43.45,84500.0,33.3515,33.4438,33.3515,33.4053,84500.0
2005-06-22 13:30:00,43.45,43.5,43.4,43.44,68800.0,33.4053,33.4438,33.3669,33.3976,68800.0
2005-06-22 14:00:00,43.44,43.48,43.4,43.46,196100.0,33.3976,33.4284,33.3669,33.413,196100.0
2005-06-22 14:30:00,43.46,43.54,43.45,43.53,131500.0,33.413,33.4745,33.4053,33.4668,131500.0
2005-06-22 15:00:00,43.53,43.54,43.5,43.54,90600.0,33.4668,33.4745,33.4438,33.4745,90600.0
2005-06-22 15:30:00,43.54,43.55,43.41,43.41,178800.0,33.4745,33.4822,33.3746,33.3746,178800.0
2005-06-23 09:30:00,42.78,42.9,42.75,42.86,275500.0,32.8902,32.9825,32.8672,32.9517,275500.0
2005-06-23 10:00:00,42.85,42.85,42.67,42.76,148200.0,32.944,32.944,32.8057,32.8748,148200.0
2005-06-23 10:30:00,42.75,42.96,42.75,42.8,84100.0,32.8672,33.0286,32.8672,32.9056,84100.0
2005-06-23 11:00:00,42.81,43.36,42.81,43.27,174500.0,32.9133,33.3361,32.9133,33.2669,174500.0
2005-06-23 11:30:00,43.25,43.28,43.18,43.24,187200.0,33.2516,33.2746,33.1978,33.2439,187200.0
2005-06-23 12:00:00,43.25,43.25,43.18,43.21,36200.0,33.2516,33.2516,33.1978,33.2208,36200.0
2005-06-23 12:30:00,43.2,43.25,43.17,43.23,85600.0,33.2131,33.2516,33.1901,33.2362,85600.0
2005-06-23 13:00:00,43.22,43.23,43.13,43.15,92800.0,33.2285,33.2362,33.1593,33.1747,92800.0
2005-06-23 13:30:00,43.14,43.18,42.92,42.96,270900.0,33.167,33.1978,32.9979,33.0286,270900.0
2005-06-23 14:00:00,42.96,42.99,42.89,42.9,90100.0,33.0286,33.0517,32.9748,32.9825,90100.0
2005-06-23 14:30:00,42.86,42.87,42.82,42.82,84500.0,32.9517,32.9594,32.921,32.921,84500.0
2005-06-23 15:00:00,42.83,42.83,42.79,42.8,164800.0,32.9287,32.9287,32.8979,32.9056,164800.0
2005-06-23 15:30:00,42.79,42.79,42.66,42.74,234300.0,32.8979,32.8979,32.798,32.8595,234300.0
2005-06-24 09:30:00,42.57,42.67,42.49,42.66,102900.0,32.7288,32.8057,32.6673,32.798,102900.0
2005-06-24 10:00:00,42.64,42.69,42.47,42.51,116300.0,32.7826,32.821,32.6519,32.6826,116300.0
2005-06-24 10:30:00,42.49,42.55,42.47,42.49,101200.0,32.6673,32.7134,32.6519,32.6673,101200.0
2005-06-24 11:00:00,42.49,42.61,42.47,42.58,87200.0,32.6673,32.7595,32.6519,32.7365,87200.0
2005-06-24 11:30:00,42.56,42.56,42.37,42.39,57600.0,32.7211,32.7211,32.575,32.5904,57600.0
2005-06-24 12:00:00,42.4,42.46,42.38,42.4,57600.0,32.5981,32.6442,32.5827,32.5981,57600.0
2005-06-24 12:30:00,42.41,42.43,42.41,42.43,28800.0,32.6058,32.6211,32.6058,32.6211,28800.0
2005-06-24 13:00:00,42.43,42.44,42.4,42.41,30300.0,32.6211,32.6288,32.5981,32.6058,30300.0
2005-06-24 13:30:00,42.41,42.5,42.41,42.46,127000.0,32.6058,32.675,32.6058,32.6442,127000.0
2005-06-24 14:00:00,42.46,42.51,42.39,42.39,161500.0,32.6442,32.6826,32.5904,32.5904,161500.0
2005-06-24 14:30:00,42.39,42.41,42.38,42.38,76200.0,32.5904,32.6058,32.5827,32.5827,76200.0
2005-06-24 15:00:00,42.38,42.38,42.32,42.35,122800.0,32.5827,32.5827,32.5366,32.5596,122800.0
2005-06-24 15:30:00,42.34,42.43,42.34,42.4,214400.0,32.5519,32.6211,32.5519,32.5981,214400.0
2005-06-27 09:30:00,42.41,42.51,42.36,42.51,84900.0,32.6058,32.6826,32.5673,32.6826,84900.0
2005-06-27 10:00:00,42.51,42.52,42.37,42.52,112100.0,32.6826,32.6903,32.575,32.6903,112100.0
2005-06-27 10:30:00,42.51,42.53,42.32,42.33,51200.0,32.6826,32.698,32.5366,32.5443,51200.0
2005-06-27 11:00:00,42.33,42.33,42.15,42.29,85600.0,32.5443,32.5443,32.4059,32.5135,85600.0
2005-06-27 11:30:00,42.29,42.33,42.28,42.33,75200.0,32.5135,32.5443,32.5058,32.5443,75200.0
2005-06-27 12:00:00,42.32,42.33,42.26,42.27,31300.0,32.5366,32.5443,32.4904,32.4981,31300.0
2005-06-27 12:30:00,42.27,42.28,42.17,42.18,28800.0,32.4981,32.5058,32.4212,32.4289,28800.0
2005-06-27 13:00:00,42.18,42.27,42.17,42.27,58000.0,32.4289,32.4981,32.4212,32.4981,58000.0
2005-06-27 13:30:00,42.26,42.28,42.25,42.26,31000.0,32.4904,32.5058,32.4827,32.4904,31000.0
2005-06-27 14:00:00,42.25,42.25,42.19,42.19,47100.0,32.4827,32.4827,32.4366,32.4366,47100.0
2005-06-27 14:30:00,42.19,42.23,42.16,42.21,78400.0,32.4366,32.4674,32.4136,32.452,78400.0
2005-06-27 15:00:00,42.21,42.33,42.17,42.33,103200.0,32.452,32.5443,32.4212,32.5443,103200.0
2005-06-27 15:30:00,42.32,42.36,42.28,42.33,155200.0,32.5366,32.5673,32.5058,32.5443,155200.0
2005-06-28 09:30:00,42.31,42.53,42.3,42.53,87300.0,32.5289,32.698,32.5212,32.698,87300.0
2005-06-28 10:00:00,42.53,42.73,42.53,42.67,129000.0,32.698,32.8518,32.698,32.8057,129000.0
2005-06-28 10:30:00,42.67,42.75,42.67,42.68,36900.0,32.8057,32.8672,32.8057,32.8133,36900.0
2005-06-28 11:00:00,42.68,42.68,42.47,42.51,32400.0,32.8133,32.8133,32.6519,32.6826,32400.0
2005-06-28 11:30:00,42.51,42.63,42.48,42.63,65400.0,32.6826,32.7749,32.6596,32.7749,65400.0
2005-06-28 12:00:00,42.62,42.67,42.6,42.6,52300.0,32.7672,32.8057,32.7518,32.7518,52300.0
2005-06-28 12:30:00,42.6,42.62,42.59,42.6,41000.0,32.7518,32.7672,32.7441,32.7518,41000.0
2005-06-28 13:00:00,42.6,42.72,42.6,42.71,54100.0,32.7518,32.8441,32.7518,32.8364,54100.0
2005-06-28 13:30:00,42.69,42.7,42.64,42.68,47600.0,32.821,32.8287,32.7826,32.8133,47600.0
2005-06-28 14:00:00,42.67,42.68,42.63,42.67,22000.0,32.8057,32.8133,32.7749,32.8057,22000.0
2005-06-28 14:30:00,42.67,42.8,42.65,42.78,61400.0,32.8057,32.9056,32.7903,32.8902,61400.0
2005-06-28 15:00:00,42.78,42.81,42.72,42.78,83100.0,32.8902,32.9133,32.8441,32.8902,83100.0
2005-06-28 15:30:00,42.78,42.78,42.72,42.74,81300.0,32.8902,32.8902,32.8441,32.8595,81300.0
2005-06-29 09:30:00,43.45,43.5,43.07,43.08,196900.0,33.4053,33.4438,33.1132,33.1209,196900.0
2005-06-29 10:00:00,43.08,43.16,43.04,43.15,438800.0,33.1209,33.1824,33.0901,33.1747,438800.0
2005-06-29 10:30:00,43.14,43.39,43.14,43.37,135500.0,33.167,33.3592,33.167,33.3438,135500.0
2005-06-29 11:00:00,43.37,43.42,43.24,43.3,118000.0,33.3438,33.3823,33.2439,33.29,118000.0
2005-06-29 11:30:00,43.29,43.4,43.29,43.36,51000.0,33.2823,33.3669,33.2823,33.3361,51000.0
2005-06-29 12:00:00,43.37,43.38,43.33,43.37,14600.0,33.3438,33.3515,33.3131,33.3438,14600.0
2005-06-29 12:30:00,43.36,43.4,43.34,43.39,43800.0,33.3361,33.3669,33.3208,33.3592,43800.0
2005-06-29 13:00:00,43.39,43.39,43.35,43.39,35300.0,33.3592,33.3592,33.3285,33.3592,35300.0
2005-06-29 13:30:00,43.39,43.39,43.3,43.3,58800.0,33.3592,33.3592,33.29,33.29,58800.0
2005-06-29 14:00:00,43.3,43.31,43.15,43.29,85600.0,33.29,33.2977,33.1747,33.2823,85600.0
2005-06-29 14:30:00,43.29,43.34,43.28,43.31,53800.0,33.2823,33.3208,33.2746,33.2977,53800.0
2005-06-29 15:00:00,43.3,43.31,43.3,43.3,44100.0,33.29,33.2977,33.29,33.29,44100.0
2005-06-29 15:30:00,43.3,43.35,43.2,43.29,200200.0,33.29,33.3285,33.2131,33.2823,200200.0
2005-06-30 09:30:00,43.65,43.71,43.48,43.5,171300.0,33.5591,33.6052,33.4284,33.4438,171300.0
2005-06-30 10:00:00,43.5,43.58,43.46,43.46,120900.0,33.4438,33.5053,33.413,33.413,120900.0
2005-06-30 10:30:00,43.47,43.58,43.45,43.57,79700.0,33.4207,33.5053,33.4053,33.4976,79700.0
2005-06-30 11:00:00,43.56,43.6,43.52,43.6,122900.0,33.4899,33.5207,33.4592,33.5207,122900.0
2005-06-30 11:30:00,43.57,43.57,43.5,43.53,71300.0,33.4976,33.4976,33.4438,33.4668,71300.0
2005-06-30 12:00:00,43.53,43.58,43.52,43.56,34100.0,33.4668,33.5053,33.4592,33.4899,34100.0
2005-06-30 12:30:00,43.57,43.63,43.57,43.61,22400.0,33.4976,33.5437,33.4976,33.5283,22400.0
2005-06-30 13:00:00,43.61,43.62,43.6,43.61,23800.0,33.5283,33.536,33.5207,33.5283,23800.0
2005-06-30 13:30:00,43.61,43.66,43.59,43.66,38800.0,33.5283,33.5668,33.513,33.5668,38800.0
2005-06-30 14:00:00,43.68,43.72,43.55,43.56,80500.0,33.5822,33.6129,33.4822,33.4899,80500.0
2005-06-30 14:30:00,43.57,43.57,43.48,43.52,120900.0,33.4976,33.4976,33.4284,33.4592,120900.0
2005-06-30 15:00:00,43.52,43.53,43.5,43.5,138800.0,33.4592,33.4668,33.4438,33.4438,138800.0
2005-06-30 15:30:00,43.51,43.51,43.35,43.36,192600.0,33.4515,33.4515,33.3285,33.3361,192600.0
2005-07-01 09:30:00,43.48,43.55,43.44,43.46,370300.0,33.4284,33.4822,33.3976,33.413,370300.0
2005-07-01 10:00:00,43.46,43.58,43.3,43.36,184400.0,33.413,33.5053,33.29,33.3361,184400.0
2005-07-01 10:30:00,43.39,43.49,43.22,43.22,111300.0,33.3592,33.4361,33.2285,33.2285,111300.0
2005-07-01 11:00:00,43.2,43.42,43.12,43.39,83700.0,33.2131,33.3823,33.1516,33.3592,83700.0
2005-07-01 11:30:00,43.37,43.39,43.29,43.33,52300.0,33.3438,33.3592,33.2823,33.3131,52300.0
2005-07-01 12:00:00,43.34,43.34,43.28,43.29,18200.0,33.3208,33.3208,33.2746,33.2823,18200.0
2005-07-01 12:30:00,43.27,43.32,43.27,43.31,12000.0,33.2669,33.3054,33.2669,33.2977,12000.0
2005-07-01 13:00:00,43.31,43.42,43.26,43.42,58700.0,33.2977,33.3823,33.2593,33.3823,58700.0
2005-07-01 13:30:00,43.41,43.42,43.37,43.38,8500.0,33.3746,33.3823,33.3438,33.3515,8500.0
2005-07-01 14:00:00,43.39,43.39,43.35,43.35,21800.0,33.3592,33.3592,33.3285,33.3285,21800.0
2005-07-01 14:30:00,43.36,43.36,43.34,43.35,28400.0,33.3361,33.3361,33.3208,33.3285,28400.0
2005-07-01 15:00:00,43.35,43.35,43.25,43.25,59900.0,33.3285,33.3285,33.2516,33.2516,59900.0
2005-07-01 15:30:00,43.26,43.33,43.26,43.32,167100.0,33.2593,33.3131,33.2593,33.3054,167100.0
2005-07-05 09:30:00,42.26,42.33,42.12,42.25,172500.0,32.4904,32.5443,32.3828,32.4827,172500.0
2005-07-05 10:00:00,42.24,42.43,42.19,42.38,247200.0,32.4751,32.6211,32.4366,32.5827,247200.0
2005-07-05 10:30:00,42.37,42.46,42.37,42.43,138800.0,32.575,32.6442,32.575,32.6211,138800.0
2005-07-05 11:00:00,42.43,42.43,42.25,42.34,129000.0,32.6211,32.6211,32.4827,32.5519,129000.0
2005-07-05 11:30:00,42.34,42.36,42.33,42.33,36300.0,32.5519,32.5673,32.5443,32.5443,36300.0
2005-07-05 12:00:00,42.33,42.43,42.33,42.43,31900.0,32.5443,32.6211,32.5443,32.6211,31900.0
2005-07-05 12:30:00,42.43,42.48,42.39,42.46,44000.0,32.6211,32.6596,32.5904,32.6442,44000.0
2005-07-05 13:00:00,42.45,42.47,42.38,42.43,26000.0,32.6365,32.6519,32.5827,32.6211,26000.0
2005-07-05 13:30:00,42.43,42.46,42.41,42.45,28700.0,32.6211,32.6442,32.6058,32.6365,28700.0
2005-07-05 14:00:00,42.44,42.49,42.44,42.46,28000.0,32.6288,32.6673,32.6288,32.6442,28000.0
2005-07-05 14:30:00,42.47,42.55,42.47,42.51,86300.0,32.6519,32.7134,32.6519,32.6826,86300.0
2005-07-05 15:00:00,42.51,42.54,42.48,42.5,77200.0,32.6826,32.7057,32.6596,32.675,77200.0
2005-07-05 15:30:00,42.5,42.55,42.47,42.49,131700.0,32.675,32.7134,32.6519,32.6673,131700.0
2005-07-06 09:30:00,42.47,42.55,42.43,42.55,98300.0,32.6519,32.7134,32.6211,32.7134,98300.0
2005-07-06 10:00:00,42.55,42.65,42.45,42.45,138000.0,32.7134,32.7903,32.6365,32.6365,138000.0
2005-07-06 10:30:00,42.47,42.48,42.36,42.37,85100.0,32.6519,32.6596,32.5673,32.575,85100.0
2005-07-06 11:00:00,42.39,42.4,42.34,42.38,144900.0,32.5904,32.5981,32.5519,32.5827,144900.0
2005-07-06 11:30:00,42.38,42.46,42.38,42.43,56500.0,32.5827,32.6442,32.5827,32.6211,56500.0
2005-07-06 12:00:00,42.43,42.47,42.42,42.42,55700.0,32.6211,32.6519,32.6134,32.6134,55700.0
2005-07-06 12:30:00,42.41,42.45,42.38,42.44,38500.0,32.6058,32.6365,32.5827,32.6288,38500.0
2005-07-06 13:00:00,42.44,42.53,42.44,42.49,32800.0,32.6288,32.698,32.6288,32.6673,32800.0
2005-07-06 13:30:00,42.5,42.55,42.46,42.48,45800.0,32.675,32.7134,32.6442,32.6596,45800.0
2005-07-06 14:00:00,42.48,42.49,42.41,42.41,98100.0,32.6596,32.6673,32.6058,32.6058,98100.0
2005-07-06 14:30:00,42.41,42.41,42.33,42.34,40700.0,32.6058,32.6058,32.5443,32.5519,40700.0
2005-07-06 15:00:00,42.34,42.46,42.34,42.45,104300.0,32.5519,32.6442,32.5519,32.6365,104300.0
2005-07-06 15:30:00,42.43,42.44,42.38,42.39,112900.0,32.6211,32.6288,32.5827,32.5904,112900.0
2005-07-07 09:30:00,41.42,41.64,41.42,41.54,167200.0,31.8446,32.0138,31.8446,31.9369,167200.0
2005-07-07 10:00:00,41.55,41.65,41.47,41.56,142600.0,31.9446,32.0215,31.8831,31.9523,142600.0
2005-07-07 10:30:00,41.56,41.59,41.51,41.55,136200.0,31.9523,31.9753,31.9138,31.9446,136200.0
2005-07-07 11:00:00,41.55,41.7,41.54,41.7,147600.0,31.9446,32.0599,31.9369,32.0599,147600.0
2005-07-07 11:30:00,41.7,41.7,41.6,41.64,82300.0,32.0599,32.0599,31.983,32.0138,82300.0
2005-07-07 12:00:00,41.64,41.76,41.63,41.69,47400.0,32.0138,32.106,32.0061,32.0522,47400.0
2005-07-07 12:30:00,41.69,41.75,41.63,41.67,39500.0,32.0522,32.0983,32.0061,32.0368,39500.0
2005-07-07 13:00:00,41.67,41.77,41.67,41.73,41600.0,32.0368,32.1137,32.0368,32.083,41600.0
2005-07-07 13:30:00,41.73,41.87,41.72,41.86,86900.0,32.083,32.1906,32.0753,32.1829,86900.0
2005-07-07 14:00:00,41.86,41.86,41.73,41.74,198500.0,32.1829,32.1829,32.083,32.0906,198500.0
2005-07-07 14:30:00,41.75,41.76,41.7,41.73,149100.0,32.0983,32.106,32.0599,32.083,149100.0
2005-07-07 15:00:00,41.74,41.83,41.72,41.76,84600.0,32.0906,32.1598,32.0753,32.106,84600.0
2005-07-07 15:30:00,41.76,41.83,41.75,41.82,103300.0,32.106,32.1598,32.0983,32.1522,103300.0
2005-07-08 09:30:00,41.74,41.93,41.72,41.85,141600.0,32.0906,32.2367,32.0753,32.1752,141600.0
2005-07-08 10:00:00,41.85,41.93,41.82,41.89,130400.0,32.1752,32.2367,32.1522,32.206,130400.0
2005-07-08 10:30:00,41.9,41.97,41.84,41.88,136800.0,32.2137,32.2675,32.1675,32.1983,136800.0
2005-07-08 11:00:00,41.89,41.93,41.84,41.9,104100.0,32.206,32.2367,32.1675,32.2137,104100.0
2005-07-08 11:30:00,41.9,41.98,41.89,41.91,26600.0,32.2137,32.2752,32.206,32.2213,26600.0
2005-07-08 12:00:00,41.92,42.26,41.92,42.16,192400.0,32.229,32.4904,32.229,32.4136,192400.0
2005-07-08 12:30:00,42.17,42.22,42.16,42.19,58300.0,32.4212,32.4597,32.4136,32.4366,58300.0
2005-07-08 13:00:00,42.19,42.28,42.19,42.26,61500.0,32.4366,32.5058,32.4366,32.4904,61500.0
2005-07-08 13:30:00,42.26,42.31,42.2,42.26,298000.0,32.4904,32.5289,32.4443,32.4904,298000.0
2005-07-08 14:00:00,42.26,42.35,42.25,42.35,243600.0,32.4904,32.5596,32.4827,32.5596,243600.0
2005-07-08 14:30:00,42.36,42.47,42.35,42.47,35200.0,32.5673,32.6519,32.5596,32.6519,35200.0
2005-07-08 15:00:00,42.46,42.53,42.41,42.51,136800.0,32.6442,32.698,32.6058,32.6826,136800.0
2005-07-08 15:30:00,42.53,42.55,42.45,42.46,120600.0,32.698,32.7134,32.6365,32.6442,120600.0
2005-07-11 09:30:00,42.82,43.01,42.81,42.92,136300.0,32.921,33.0671,32.9133,32.9979,136300.0
2005-07-11 10:00:00,42.89,43.07,42.89,43.05,60000.0,32.9748,33.1132,32.9748,33.0978,60000.0
2005-07-11 10:30:00,43.05,43.3,43.03,43.27,85400.0,33.0978,33.29,33.0824,33.2669,85400.0
2005-07-11 11:00:00,43.23,43.23,43.1,43.19,128100.0,33.2362,33.2362,33.1362,33.2054,128100.0
2005-07-11 11:30:00,43.19,43.31,43.16,43.31,72900.0,33.2054,33.2977,33.1824,33.2977,72900.0
2005-07-11 12:00:00,43.3,43.32,43.21,43.24,57300.0,33.29,33.3054,33.2208,33.2439,57300.0
2005-07-11 12:30:00,43.23,43.25,43.15,43.15,16000.0,33.2362,33.2516,33.1747,33.1747,16000.0
2005-07-11 13:00:00,43.15,43.19,43.13,43.16,12400.0,33.1747,33.2054,33.1593,33.1824,12400.0
2005-07-11 13:30:00,43.18,43.26,43.07,43.12,27100.0,33.1978,33.2593,33.1132,33.1516,27100.0
2005-07-11 14:00:00,43.09,43.15,43.09,43.1,27000.0,33.1286,33.1747,33.1286,33.1362,27000.0
2005-07-11 14:30:00,43.09,43.16,43.08,43.12,50400.0,33.1286,33.1824,33.1209,33.1516,50400.0
2005-07-11 15:00:00,43.13,43.14,43.03,43.06,24200.0,33.1593,33.167,33.0824,33.1055,24200.0
2005-07-11 15:30:00,43.07,43.25,43.05,43.25,94900.0,33.1132,33.2516,33.0978,33.2516,94900.0
2005-07-12 09:30:00,43.67,43.81,43.67,43.8,99700.0,33.5745,33.6821,33.5745,33.6744,99700.0
2005-07-12 10:00:00,43.79,43.8,43.59,43.71,94400.0,33.6667,33.6744,33.513,33.6052,94400.0
2005-07-12 10:30:00,43.73,43.85,43.7,43.85,137200.0,33.6206,33.7129,33.5975,33.7129,137200.0
2005-07-12 11:00:00,43.85,43.88,43.74,43.78,73600.0,33.7129,33.7359,33.6283,33.659,73600.0
2005-07-12 11:30:00,43.78,43.88,43.77,43.83,43200.0,33.659,33.7359,33.6514,33.6975,43200.0
2005-07-12 12:00:00,43.81,43.86,43.8,43.85,39200.0,33.6821,33.7206,33.6744,33.7129,39200.0
2005-07-12 12:30:00,43.85,43.88,43.85,43.87,32500.0,33.7129,33.7359,33.7129,33.7282,32500.0
2005-07-12 13:00:00,43.88,43.98,43.88,43.98,46500.0,33.7359,33.8128,33.7359,33.8128,46500.0
2005-07-12 13:30:00,43.97,44.11,43.97,44.1,56400.0,33.8051,33.9128,33.8051,33.9051,56400.0
2005-07-12 14:00:00,44.1,44.14,44.02,44.1,62700.0,33.9051,33.9358,33.8436,33.9051,62700.0
2005-07-12 14:30:00,44.09,44.09,44.06,44.07,53600.0,33.8974,33.8974,33.8743,33.882,53600.0
2005-07-12 15:00:00,44.06,44.15,44.05,44.1,48500.0,33.8743,33.9435,33.8666,33.9051,48500.0
2005-07-12 15:30:00,44.11,44.11,43.95,43.95,182000.0,33.9128,33.9128,33.7897,33.7897,182000.0
2005-07-13 09:30:00,43.32,43.42,43.28,43.34,90800.0,33.3054,33.3823,33.2746,33.3208,90800.0
2005-07-13 10:00:00,43.36,43.42,43.27,43.3,63300.0,33.3361,33.3823,33.2669,33.29,63300.0
2005-07-13 10:30:00,43.3,43.39,43.21,43.21,197300.0,33.29,33.3592,33.2208,33.2208,197300.0
2005-07-13 11:00:00,43.19,43.35,43.19,43.35,179900.0,33.2054,33.3285,33.2054,33.3285,179900.0
2005-07-13 11:30:00,43.33,43.4,43.33,43.39,31000.0,33.3131,33.3669,33.3131,33.3592,31000.0
2005-07-13 12:00:00,43.38,43.48,43.38,43.39,48400.0,33.3515,33.4284,33.3515,33.3592,48400.0
2005-07-13 12:30:00,43.38,43.38,43.35,43.36,16000.0,33.3515,33.3515,33.3285,33.3361,16000.0
2005-07-13 13:00:00,43.36,43.36,43.33,43.34,22800.0,33.3361,33.3361,33.3131,33.3208,22800.0
2005-07-13 13:30:00,43.34,43.35,43.33,43.34,30100.0,33.3208,33.3285,33.3131,33.3208,30100.0
2005-07-13 14:00:00,43.34,43.42,43.34,43.38,32000.0,33.3208,33.3823,33.3208,33.3515,32000.0
2005-07-13 14:30:00,43.38,43.38,43.36,43.36,33800.0,33.3515,33.3515,33.3361,33.3361,33800.0
2005-07-13 15:00:00,43.36,43.42,43.32,43.42,42900.0,33.3361,33.3823,33.3054,33.3823,42900.0
2005-07-13 15:30:00,43.42,43.46,43.39,43.39,77900.0,33.3823,33.413,33.3592,33.3592,77900.0
2005-07-14 09:30:00,44.04,44.15,44.03,44.04,232500.0,33.8589,33.9435,33.8513,33.8589,232500.0
2005-07-14 10:00:00,44.04,44.11,44.04,44.08,157800.0,33.8589,33.9128,33.8589,33.8897,157800.0
2005-07-14 10:30:00,44.11,44.18,43.92,43.92,268300.0,33.9128,33.9666,33.7667,33.7667,268300.0
2005-07-14 11:00:00,43.92,43.97,43.88,43.88,130100.0,33.7667,33.8051,33.7359,33.7359,130100.0
2005-07-14 11:30:00,43.88,43.88,43.75,43.8,75900.0,33.7359,33.7359,33.636,33.6744,75900.0
2005-07-14 12:00:00,43.8,43.92,43.8,43.88,56100.0,33.6744,33.7667,33.6744,33.7359,56100.0
2005-07-14 12:30:00,43.89,43.89,43.84,43.84,26700.0,33.7436,33.7436,33.7052,33.7052,26700.0
2005-07-14 13:00:00,43.84,43.98,43.84,43.94,51400.0,33.7052,33.8128,33.7052,33.7821,51400.0
2005-07-14 13:30:00,43.94,43.94,43.81,43.82,55200.0,33.7821,33.7821,33.6821,33.6898,55200.0
2005-07-14 14:00:00,43.81,43.94,43.81,43.86,65900.0,33.6821,33.7821,33.6821,33.7206,65900.0
2005-07-14 14:30:00,43.86,43.87,43.78,43.85,78800.0,33.7206,33.7282,33.659,33.7129,78800.0
2005-07-14 15:00:00,43.85,43.99,43.85,43.99,47600.0,33.7129,33.8205,33.7129,33.8205,47600.0
2005-07-14 15:30:00,43.99,44.02,43.95,43.95,124400.0,33.8205,33.8436,33.7897,33.7897,124400.0
2005-07-15 09:30:00,43.82,43.82,43.74,43.76,67000.0,33.6898,33.6898,33.6283,33.6437,67000.0
2005-07-15 10:00:00,43.75,43.81,43.7,43.75,47700.0,33.636,33.6821,33.5975,33.636,47700.0
2005-07-15 10:30:00,43.76,43.84,43.76,43.8,55400.0,33.6437,33.7052,33.6437,33.6744,55400.0
2005-07-15 11:00:00,43.8,43.9,43.8,43.9,89300.0,33.6744,33.7513,33.6744,33.7513,89300.0
2005-07-15 11:30:00,43.87,44.0,43.85,43.99,79600.0,33.7282,33.8282,33.7129,33.8205,79600.0
2005-07-15 12:00:00,43.99,44.01,43.79,44.0,32400.0,33.8205,33.8359,33.6667,33.8282,32400.0
2005-07-15 12:30:00,44.0,44.07,43.99,44.05,25800.0,33.8282,33.882,33.8205,33.8666,25800.0
2005-07-15 13:00:00,44.05,44.24,44.04,44.2,90200.0,33.8666,34.0127,33.8589,33.982,90200.0
2005-07-15 13:30:00,44.2,44.2,44.15,44.19,33700.0,33.982,33.982,33.9435,33.9743,33700.0
2005-07-15 14:00:00,44.19,44.21,44.13,44.2,46000.0,33.9743,33.9896,33.9281,33.982,46000.0
2005-07-15 14:30:00,44.19,44.2,44.13,44.19,39100.0,33.9743,33.982,33.9281,33.9743,39100.0
2005-07-15 15:00:00,44.18,44.18,44.06,44.07,22100.0,33.9666,33.9666,33.8743,33.882,22100.0
2005-07-15 15:30:00,44.07,44.08,44.02,44.06,55500.0,33.882,33.8897,33.8436,33.8743,55500.0
2005-07-18 09:30:00,43.83,43.84,43.74,43.76,93300.0,33.6975,33.7052,33.6283,33.6437,93300.0
2005-07-18 10:00:00,43.77,43.77,43.69,43.75,211600.0,33.6514,33.6514,33.5899,33.636,211600.0
2005-07-18 10:30:00,43.75,43.78,43.68,43.69,86600.0,33.636,33.659,33.5822,33.5899,86600.0
2005-07-18 11:00:00,43.69,43.77,43.68,43.76,165900.0,33.5899,33.6514,33.5822,33.6437,165900.0
2005-07-18 11:30:00,43.76,43.8,43.74,43.75,53400.0,33.6437,33.6744,33.6283,33.636,53400.0
2005-07-18 12:00:00,43.75,43.77,43.74,43.77,25400.0,33.636,33.6514,33.6283,33.6514,25400.0
2005-07-18 12:30:00,43.76,43.81,43.76,43.79,82700.0,33.6437,33.6821,33.6437,33.6667,82700.0
2005-07-18 13:00:00,43.8,43.8,43.78,43.79,94200.0,33.6744,33.6744,33.659,33.6667,94200.0
2005-07-18 13:30:00,43.78,43.8,43.77,43.78,30300.0,33.659,33.6744,33.6514,33.659,30300.0
2005-07-18 14:00:00,43.77,43.79,43.76,43.76,39600.0,33.6514,33.6667,33.6437,33.6437,39600.0
2005-07-18 14:30:00,43.77,43.77,43.71,43.72,74300.0,33.6514,33.6514,33.6052,33.6129,74300.0
2005-07-18 15:00:00,43.72,43.72,43.7,43.72,59100.0,33.6129,33.6129,33.5975,33.6129,59100.0
2005-07-18 15:30:00,43.71,43.74,43.61,43.65,59200.0,33.6052,33.6283,33.5283,33.5591,59200.0
2005-07-19 09:30:00,43.97,44.02,43.91,43.98,40200.0,33.8051,33.8436,33.759,33.8128,40200.0
2005-07-19 10:00:00,43.96,44.09,43.9,44.06,29600.0,33.7974,33.8974,33.7513,33.8743,29600.0
2005-07-19 10:30:00,44.07,44.12,43.94,43.95,51500.0,33.882,33.9204,33.7821,33.7897,51500.0
2005-07-19 11:00:00,43.95,44.13,43.92,44.13,155900.0,33.7897,33.9281,33.7667,33.9281,155900.0
2005-07-19 11:30:00,44.12,44.4,44.1,44.33,75600.0,33.9204,34.1357,33.9051,34.0819,75600.0
2005-07-19 12:00:00,44.38,44.38,44.25,44.34,111200.0,34.1203,34.1203,34.0204,34.0896,111200.0
2005-07-19 12:30:00,44.35,44.44,44.33,44.43,63700.0,34.0973,34.1665,34.0819,34.1588,63700.0
2005-07-19 13:00:00,44.44,44.47,44.37,44.37,40600.0,34.1665,34.1895,34.1127,34.1127,40600.0
2005-07-19 13:30:00,44.37,44.44,44.37,44.43,40000.0,34.1127,34.1665,34.1127,34.1588,40000.0
2005-07-19 14:00:00,44.43,44.45,44.38,44.43,38500.0,34.1588,34.1742,34.1203,34.1588,38500.0
2005-07-19 14:30:00,44.42,44.46,44.4,44.46,71600.0,34.1511,34.1818,34.1357,34.1818,71600.0
2005-07-19 15:00:00,44.45,44.5,44.4,44.46,132000.0,34.1742,34.2126,34.1357,34.1818,132000.0
2005-07-19 15:30:00,44.46,44.56,44.46,44.49,142700.0,34.1818,34.2587,34.1818,34.2049,142700.0
2005-07-20 09:30:00,44.36,44.4,44.3,44.35,290500.0,34.105,34.1357,34.0588,34.0973,290500.0
2005-07-20 10:00:00,44.34,44.37,44.13,44.14,276800.0,34.0896,34.1127,33.9281,33.9358,276800.0
2005-07-20 10:30:00,44.17,44.21,44.12,44.19,211900.0,33.9589,33.9896,33.9204,33.9743,211900.0
2005-07-20 11:00:00,44.17,44.29,44.16,44.26,108100.0,33.9589,34.0511,33.9512,34.0281,108100.0
2005-07-20 11:30:00,44.27,44.42,44.27,44.4,21000.0,34.0358,34.1511,34.0358,34.1357,21000.0
2005-07-20 12:00:00,44.37,44.46,44.32,44.44,29200.0,34.1127,34.1818,34.0742,34.1665,29200.0
2005-07-20 12:30:00,44.44,44.65,44.43,44.62,68300.0,34.1665,34.3279,34.1588,34.3049,68300.0
2005-07-20 13:00:00,44.62,44.63,44.39,44.53,68400.0,34.3049,34.3125,34.128,34.2357,68400.0
2005-07-20 13:30:00,44.54,44.77,44.54,44.73,55300.0,34.2434,34.4202,34.2434,34.3894,55300.0
2005-07-20 14:00:00,44.73,44.9,44.72,44.9,295900.0,34.3894,34.5201,34.3817,34.5201,295900.0
2005-07-20 14:30:00,44.91,44.95,44.7,44.72,70700.0,34.5278,34.5586,34.3664,34.3817,70700.0
2005-07-20 15:00:00,44.72,44.85,44.72,44.83,137600.0,34.3817,34.4817,34.3817,34.4663,137600.0
2005-07-20 15:30:00,44.83,44.89,44.78,44.88,256200.0,34.4663,34.5124,34.4279,34.5047,256200.0
2005-07-21 09:30:00,44.23,44.23,44.02,44.11,82300.0,34.005,34.005,33.8436,33.9128,82300.0
2005-07-21 10:00:00,44.11,44.12,43.67,43.68,257500.0,33.9128,33.9204,33.5745,33.5822,257500.0
2005-07-21 10:30:00,43.69,43.84,43.58,43.83,257800.0,33.5899,33.7052,33.5053,33.6975,257800.0
2005-07-21 11:00:00,43.84,44.11,43.82,44.09,231100.0,33.7052,33.9128,33.6898,33.8974,231100.0
2005-07-21 11:30:00,44.1,44.14,43.9,43.91,124400.0,33.9051,33.9358,33.7513,33.759,124400.0
2005-07-21 12:00:00,43.92,44.05,43.92,44.05,28600.0,33.7667,33.8666,33.7667,33.8666,28600.0
2005-07-21 12:30:00,44.02,44.22,44.02,44.1,222600.0,33.8436,33.9973,33.8436,33.9051,222600.0
2005-07-21 13:00:00,44.1,44.12,44.06,44.07,160700.0,33.9051,33.9204,33.8743,33.882,160700.0
2005-07-21 13:30:00,44.07,44.21,44.04,44.17,178000.0,33.882,33.9896,33.8589,33.9589,178000.0
2005-07-21 14:00:00,44.17,44.18,44.0,44.01,103200.0,33.9589,33.9666,33.8282,33.8359,103200.0
2005-07-21 14:30:00,44.02,44.1,43.97,43.97,59600.0,33.8436,33.9051,33.8051,33.8051,59600.0
2005-07-21 15:00:00,44.0,44.02,43.83,43.84,269100.0,33.8282,33.8436,33.6975,33.7052,269100.0
2005-07-21 15:30:00,43.84,43.85,43.82,43.85,510200.0,33.7052,33.7129,33.6898,33.7129,510200.0
2005-07-22 09:30:00,44.28,44.35,44.17,44.18,277500.0,34.0435,34.0973,33.9589,33.9666,277500.0
2005-07-22 10:00:00,44.18,44.18,44.08,44.11,98600.0,33.9666,33.9666,33.8897,33.9128,98600.0
2005-07-22 10:30:00,44.12,44.17,44.07,44.08,262100.0,33.9204,33.9589,33.882,33.8897,262100.0
2005-07-22 11:00:00,44.06,44.08,43.96,43.97,326100.0,33.8743,33.8897,33.7974,33.8051,326100.0
2005-07-22 11:30:00,43.9,43.98,43.79,43.8,83600.0,33.7513,33.8128,33.6667,33.6744,83600.0
2005-07-22 12:00:00,43.8,43.84,43.77,43.77,114200.0,33.6744,33.7052,33.6514,33.6514,114200.0
2005-07-22 12:30:00,43.78,43.78,43.75,43.75,21500.0,33.659,33.659,33.636,33.636,21500.0
2005-07-22 13:00:00,43.76,43.84,43.76,43.84,27900.0,33.6437,33.7052,33.6437,33.7052,27900.0
2005-07-22 13:30:00,43.84,43.85,43.79,43.79,57100.0,33.7052,33.7129,33.6667,33.6667,57100.0
2005-07-22 14:00:00,43.79,43.79,43.71,43.71,101400.0,33.6667,33.6667,33.6052,33.6052,101400.0
2005-07-22 14:30:00,43.7,43.8,43.69,43.79,211500.0,33.5975,33.6744,33.5899,33.6667,211500.0
2005-07-22 15:00:00,43.8,43.81,43.75,43.77,76000.0,33.6744,33.6821,33.636,33.6514,76000.0
2005-07-22 15:30:00,43.77,43.87,43.75,43.79,246200.0,33.6514,33.7282,33.636,33.6667,246200.0
2005-07-25 09:30:00,43.14,43.14,42.98,43.0,412100.0,33.167,33.167,33.044,33.0594,412100.0
2005-07-25 10:00:00,43.0,43.15,42.84,43.13,347200.0,33.0594,33.1747,32.9364,33.1593,347200.0
2005-07-25 10:30:00,43.13,43.3,43.07,43.2,168400.0,33.1593,33.29,33.1132,33.2131,168400.0
2005-07-25 11:00:00,43.2,43.2,43.13,43.14,77600.0,33.2131,33.2131,33.1593,33.167,77600.0
2005-07-25 11:30:00,43.14,43.14,42.99,43.01,62700.0,33.167,33.167,33.0517,33.0671,62700.0
2005-07-25 12:00:00,43.01,43.08,43.01,43.05,43500.0,33.0671,33.1209,33.0671,33.0978,43500.0
2005-07-25 12:30:00,43.05,43.07,43.01,43.05,134400.0,33.0978,33.1132,33.0671,33.0978,134400.0
2005-07-25 13:00:00,43.03,43.08,43.03,43.08,19600.0,33.0824,33.1209,33.0824,33.1209,19600.0
2005-07-25 13:30:00,43.08,43.1,43.07,43.09,57800.0,33.1209,33.1362,33.1132,33.1286,57800.0
2005-07-25 14:00:00,43.09,43.12,43.07,43.11,71300.0,33.1286,33.1516,33.1132,33.1439,71300.0
2005-07-25 14:30:00,43.12,43.12,43.0,43.02,93100.0,33.1516,33.1516,33.0594,33.0747,93100.0
2005-07-25 15:00:00,43.02,43.02,42.87,42.99,171100.0,33.0747,33.0747,32.9594,33.0517,171100.0
2005-07-25 15:30:00,42.98,43.03,42.92,42.99,197600.0,33.044,33.0824,32.9979,33.0517,197600.0
2005-07-26 09:30:00,42.93,42.95,42.76,42.89,236200.0,33.0055,33.0209,32.8748,32.9748,236200.0
2005-07-26 10:00:00,42.88,43.02,42.81,42.98,191900.0,32.9671,33.0747,32.9133,33.044,191900.0
2005-07-26 10:30:00,42.98,43.0,42.86,42.95,89700.0,33.044,33.0594,32.9517,33.0209,89700.0
2005-07-26 11:00:00,42.94,43.02,42.83,42.87,105200.0,33.0132,33.0747,32.9287,32.9594,105200.0
2005-07-26 11:30:00,42.88,42.9,42.83,42.85,27700.0,32.9671,32.9825,32.9287,32.944,27700.0
2005-07-26 12:00:00,42.86,42.87,42.74,42.8,57300.0,32.9517,32.9594,32.8595,32.9056,57300.0
2005-07-26 12:30:00,42.78,42.85,42.73,42.85,33500.0,32.8902,32.944,32.8518,32.944,33500.0
2005-07-26 13:00:00,42.86,42.88,42.81,42.83,49200.0,32.9517,32.9671,32.9133,32.9287,49200.0
2005-07-26 13:30:00,42.82,42.91,42.81,42.91,68700.0,32.921,32.9902,32.9133,32.9902,68700.0
2005-07-26 14:00:00,42.91,42.93,42.85,42.87,72900.0,32.9902,33.0055,32.944,32.9594,72900.0
2005-07-26 14:30:00,42.88,42.97,42.88,42.92,134100.0,32.9671,33.0363,32.9671,32.9979,134100.0
2005-07-26 15:00:00,42.93,42.96,42.89,42.96,137200.0,33.0055,33.0286,32.9748,33.0286,137200.0
2005-07-26 15:30:00,42.96,42.96,42.83,42.83,217600.0,33.0286,33.0286,32.9287,32.9287,217600.0
2005-07-27 09:30:00,42.76,42.79,42.66,42.7,59900.0,32.8748,32.8979,32.798,32.8287,59900.0
2005-07-27 10:00:00,42.69,42.75,42.65,42.7,65800.0,32.821,32.8672,32.7903,32.8287,65800.0
2005-07-27 10:30:00,42.71,42.76,42.64,42.64,56000.0,32.8364,32.8748,32.7826,32.7826,56000.0
2005-07-27 11:00:00,42.64,42.73,42.64,42.7,146400.0,32.7826,32.8518,32.7826,32.8287,146400.0
2005-07-27 11:30:00,42.71,42.75,42.67,42.72,34700.0,32.8364,32.8672,32.8057,32.8441,34700.0
2005-07-27 12:00:00,42.72,42.77,42.71,42.77,22700.0,32.8441,32.8825,32.8364,32.8825,22700.0
2005-07-27 12:30:00,42.77,42.78,42.72,42.77,20200.0,32.8825,32.8902,32.8441,32.8825,20200.0
2005-07-27 13:00:00,42.76,42.76,42.72,42.74,13400.0,32.8748,32.8748,32.8441,32.8595,13400.0
2005-07-27 13:30:00,42.74,42.78,42.73,42.77,29800.0,32.8595,32.8902,32.8518,32.8825,29800.0
2005-07-27 14:00:00,42.77,42.9,42.76,42.88,127100.0,32.8825,32.9825,32.8748,32.9671,127100.0
2005-07-27 14:30:00,42.88,42.95,42.87,42.94,48800.0,32.9671,33.0209,32.9594,33.0132,48800.0
2005-07-27 15:00:00,42.94,42.94,42.9,42.93,75500.0,33.0132,33.0132,32.9825,33.0055,75500.0
2005-07-27 15:30:00,42.93,43.03,42.89,42.95,135100.0,33.0055,33.0824,32.9748,33.0209,135100.0
2005-07-28 09:30:00,43.13,43.18,43.0,43.02,118600.0,33.1593,33.1978,33.0594,33.0747,118600.0
2005-07-28 10:00:00,43.02,43.03,42.91,42.99,179200.0,33.0747,33.0824,32.9902,33.0517,179200.0
2005-07-28 10:30:00,43.0,43.12,43.0,43.12,121400.0,33.0594,33.1516,33.0594,33.1516,121400.0
2005-07-28 11:00:00,43.11,43.24,43.08,43.17,162200.0,33.1439,33.2439,33.1209,33.1901,162200.0
2005-07-28 11:30:00,43.18,43.21,43.13,43.17,39200.0,33.1978,33.2208,33.1593,33.1901,39200.0
2005-07-28 12:00:00,43.18,43.18,43.11,43.14,85100.0,33.1978,33.1978,33.1439,33.167,85100.0
2005-07-28 12:30:00,43.15,43.17,43.14,43.17,14800.0,33.1747,33.1901,33.167,33.1901,14800.0
2005-07-28 13:00:00,43.17,43.21,43.15,43.21,55600.0,33.1901,33.2208,33.1747,33.2208,55600.0
2005-07-28 13:30:00,43.21,43.24,43.18,43.19,22800.0,33.2208,33.2439,33.1978,33.2054,22800.0
2005-07-28 14:00:00,43.19,43.23,43.17,43.19,56100.0,33.2054,33.2362,33.1901,33.2054,56100.0
2005-07-28 14:30:00,43.19,43.26,43.18,43.25,29100.0,33.2054,33.2593,33.1978,33.2516,29100.0
2005-07-28 15:00:00,43.26,43.26,43.19,43.21,57200.0,33.2593,33.2593,33.2054,33.2208,57200.0
2005-07-28 15:30:00,43.23,43.27,43.22,43.27,52900.0,33.2362,33.2669,33.2285,33.2669,52900.0
2005-07-29 09:30:00,43.07,43.09,42.98,43.03,79500.0,33.1132,33.1286,33.044,33.0824,79500.0
2005-07-29 10:00:00,43.01,43.04,42.87,42.97,62500.0,33.0671,33.0901,32.9594,33.0363,62500.0
2005-07-29 10:30:00,42.96,43.09,42.95,42.98,57600.0,33.0286,33.1286,33.0209,33.044,57600.0
2005-07-29 11:00:00,42.98,42.99,42.81,42.86,64300.0,33.044,33.0517,32.9133,32.9517,64300.0
2005-07-29 11:30:00,42.87,42.95,42.83,42.93,34200.0,32.9594,33.0209,32.9287,33.0055,34200.0
2005-07-29 12:00:00,42.93,42.96,42.92,42.93,15100.0,33.0055,33.0286,32.9979,33.0055,15100.0
2005-07-29 12:30:00,42.93,42.95,42.92,42.94,19400.0,33.0055,33.0209,32.9979,33.0132,19400.0
2005-07-29 13:00:00,42.92,42.92,42.86,42.88,31600.0,32.9979,32.9979,32.9517,32.9671,31600.0
2005-07-29 13:30:00,42.88,42.94,42.85,42.93,36700.0,32.9671,33.0132,32.944,33.0055,36700.0
2005-07-29 14:00:00,42.93,43.0,42.92,42.98,38200.0,33.0055,33.0594,32.9979,33.044,38200.0
2005-07-29 14:30:00,42.99,42.99,42.92,42.93,35300.0,33.0517,33.0517,32.9979,33.0055,35300.0
2005-07-29 15:00:00,42.93,42.96,42.8,42.82,72000.0,33.0055,33.0286,32.9056,32.921,72000.0
2005-07-29 15:30:00,42.81,42.84,42.77,42.82,119600.0,32.9133,32.9364,32.8825,32.921,119600.0
2005-08-01 09:30:00,42.67,42.73,42.61,42.73,203000.0,32.8057,32.8518,32.7595,32.8518,203000.0
2005-08-01 10:00:00,42.73,42.82,42.63,42.8,109200.0,32.8518,32.921,32.7749,32.9056,109200.0
2005-08-01 10:30:00,42.8,42.82,42.62,42.71,68100.0,32.9056,32.921,32.7672,32.8364,68100.0
2005-08-01 11:00:00,42.71,42.71,42.55,42.6,96600.0,32.8364,32.8364,32.7134,32.7518,96600.0
2005-08-01 11:30:00,42.62,42.7,42.61,42.68,18600.0,32.7672,32.8287,32.7595,32.8133,18600.0
2005-08-01 12:00:00,42.68,42.8,42.68,42.75,95400.0,32.8133,32.9056,32.8133,32.8672,95400.0
2005-08-01 12:30:00,42.74,42.78,42.7,42.77,27300.0,32.8595,32.8902,32.8287,32.8825,27300.0
2005-08-01 13:00:00,42.76,42.76,42.7,42.71,23700.0,32.8748,32.8748,32.8287,32.8364,23700.0
2005-08-01 13:30:00,42.71,42.78,42.71,42.77,34100.0,32.8364,32.8902,32.8364,32.8825,34100.0
2005-08-01 14:00:00,42.78,42.91,42.76,42.9,74900.0,32.8902,32.9902,32.8748,32.9825,74900.0
2005-08-01 14:30:00,42.9,42.9,42.8,42.81,35100.0,32.9825,32.9825,32.9056,32.9133,35100.0
2005-08-01 15:00:00,42.8,42.83,42.78,42.81,40000.0,32.9056,32.9287,32.8902,32.9133,40000.0
2005-08-01 15:30:00,42.81,42.81,42.72,42.72,87200.0,32.9133,32.9133,32.8441,32.8441,87200.0
2005-08-02 09:30:00,43.05,43.11,43.05,43.07,39500.0,33.0978,33.1439,33.0978,33.1132,39500.0
2005-08-02 10:00:00,43.09,43.32,43.05,43.15,84800.0,33.1286,33.3054,33.0978,33.1747,84800.0
2005-08-02 10:30:00,43.12,43.25,43.04,43.2,42400.0,33.1516,33.2516,33.0901,33.2131,42400.0
2005-08-02 11:00:00,43.15,43.19,43.07,43.15,42000.0,33.1747,33.2054,33.1132,33.1747,42000.0
2005-08-02 11:30:00,43.15,43.17,43.1,43.1,665400.0,33.1747,33.1901,33.1362,33.1362,665400.0
2005-08-02 12:00:00,43.14,43.25,43.13,43.2,41200.0,33.167,33.2516,33.1593,33.2131,41200.0
2005-08-02 12:30:00,43.19,43.22,43.15,43.17,23900.0,33.2054,33.2285,33.1747,33.1901,23900.0
2005-08-02 13:00:00,43.17,43.23,43.16,43.2,16200.0,33.1901,33.2362,33.1824,33.2131,16200.0
2005-08-02 13:30:00,43.2,43.26,43.2,43.25,18400.0,33.2131,33.2593,33.2131,33.2516,18400.0
2005-08-02 14:00:00,43.25,43.28,43.19,43.2,18200.0,33.2516,33.2746,33.2054,33.2131,18200.0
2005-08-02 14:30:00,43.18,43.22,43.17,43.21,23300.0,33.1978,33.2285,33.1901,33.2208,23300.0
2005-08-02 15:00:00,43.23,43.31,43.18,43.28,35300.0,33.2362,33.2977,33.1978,33.2746,35300.0
2005-08-02 15:30:00,43.27,43.31,43.25,43.25,41200.0,33.2669,33.2977,33.2516,33.2516,41200.0
2005-08-03 09:30:00,43.43,43.55,43.43,43.53,100300.0,33.39,33.4822,33.39,33.4668,100300.0
2005-08-03 10:00:00,43.53,43.73,43.51,43.7,67600.0,33.4668,33.6206,33.4515,33.5975,67600.0
2005-08-03 10:30:00,43.7,43.76,43.62,43.71,121500.0,33.5975,33.6437,33.536,33.6052,121500.0
2005-08-03 11:00:00,43.72,43.81,43.72,43.78,145800.0,33.6129,33.6821,33.6129,33.659,145800.0
2005-08-03 11:30:00,43.78,43.8,43.67,43.74,26400.0,33.659,33.6744,33.5745,33.6283,26400.0
2005-08-03 12:00:00,43.74,43.76,43.72,43.74,33500.0,33.6283,33.6437,33.6129,33.6283,33500.0
2005-08-03 12:30:00,43.74,43.75,43.69,43.69,27500.0,33.6283,33.636,33.5899,33.5899,27500.0
2005-08-03 13:00:00,43.69,43.7,43.66,43.7,55400.0,33.5899,33.5975,33.5668,33.5975,55400.0
2005-08-03 13:30:00,43.7,43.74,43.7,43.74,12600.0,33.5975,33.6283,33.5975,33.6283,12600.0
2005-08-03 14:00:00,43.74,43.81,43.71,43.71,23300.0,33.6283,33.6821,33.6052,33.6052,23300.0
2005-08-03 14:30:00,43.7,43.7,43.67,43.68,41600.0,33.5975,33.5975,33.5745,33.5822,41600.0
2005-08-03 15:00:00,43.69,43.73,43.69,43.73,51200.0,33.5899,33.6206,33.5899,33.6206,51200.0
2005-08-03 15:30:00,43.72,43.77,43.7,43.77,92900.0,33.6129,33.6514,33.5975,33.6514,92900.0
2005-08-04 09:30:00,43.13,43.2,43.02,43.05,87300.0,33.1593,33.2131,33.0747,33.0978,87300.0
2005-08-04 10:00:00,43.05,43.16,43.01,43.15,74300.0,33.0978,33.1824,33.0671,33.1747,74300.0
2005-08-04 10:30:00,43.15,43.26,43.11,43.26,59200.0,33.1747,33.2593,33.1439,33.2593,59200.0
2005-08-04 11:00:00,43.25,43.47,43.25,43.43,69500.0,33.2516,33.4207,33.2516,33.39,69500.0
2005-08-04 11:30:00,43.4,43.4,43.17,43.24,51300.0,33.3669,33.3669,33.1901,33.2439,51300.0
2005-08-04 12:00:00,43.24,43.25,43.07,43.1,66000.0,33.2439,33.2516,33.1132,33.1362,66000.0
2005-08-04 12:30:00,43.1,43.12,43.05,43.06,61900.0,33.1362,33.1516,33.0978,33.1055,61900.0
2005-08-04 13:00:00,43.04,43.06,42.97,43.01,38700.0,33.0901,33.1055,33.0363,33.0671,38700.0
2005-08-04 13:30:00,43.01,43.03,42.99,43.01,21400.0,33.0671,33.0824,33.0517,33.0671,21400.0
2005-08-04 14:00:00,43.01,43.06,43.0,43.02,32400.0,33.0671,33.1055,33.0594,33.0747,32400.0
2005-08-04 14:30:00,43.0,43.09,43.0,43.06,40600.0,33.0594,33.1286,33.0594,33.1055,40600.0
2005-08-04 15:00:00,43.06,43.1,43.05,43.1,70600.0,33.1055,33.1362,33.0978,33.1362,70600.0
2005-08-04 15:30:00,43.09,43.09,43.05,43.06,93300.0,33.1286,33.1286,33.0978,33.1055,93300.0
2005-08-05 09:30:00,43.14,43.19,43.07,43.09,56200.0,33.167,33.2054,33.1132,33.1286,56200.0
2005-08-05 10:00:00,43.07,43.09,42.91,42.96,33900.0,33.1132,33.1286,32.9902,33.0286,33900.0
2005-08-05 10:30:00,42.96,43.0,42.79,42.86,29400.0,33.0286,33.0594,32.8979,32.9517,29400.0
2005-08-05 11:00:00,42.86,42.86,42.75,42.8,28900.0,32.9517,32.9517,32.8672,32.9056,28900.0
2005-08-05 11:30:00,42.77,42.8,42.73,42.75,13800.0,32.8825,32.9056,32.8518,32.8672,13800.0
2005-08-05 12:00:00,42.75,42.76,42.7,42.73,10200.0,32.8672,32.8748,32.8287,32.8518,10200.0
2005-08-05 12:30:00,42.73,42.73,42.71,42.72,12000.0,32.8518,32.8518,32.8364,32.8441,12000.0
2005-08-05 13:00:00,42.71,42.78,42.71,42.77,16100.0,32.8364,32.8902,32.8364,32.8825,16100.0
2005-08-05 13:30:00,42.77,42.8,42.73,42.73,12800.0,32.8825,32.9056,32.8518,32.8518,12800.0
2005-08-05 14:00:00,42.72,42.77,42.7,42.76,23500.0,32.8441,32.8825,32.8287,32.8748,23500.0
2005-08-05 14:30:00,42.77,42.83,42.77,42.77,23500.0,32.8825,32.9287,32.8825,32.8825,23500.0
2005-08-05 15:00:00,42.77,42.78,42.76,42.78,26800.0,32.8825,32.8902,32.8748,32.8902,26800.0
2005-08-05 15:30:00,42.78,42.83,42.78,42.8,79400.0,32.8902,32.9287,32.8902,32.9056,79400.0
2005-08-08 09:30:00,43.07,43.09,42.97,43.03,57200.0,33.1132,33.1286,33.0363,33.0824,57200.0
2005-08-08 10:00:00,43.01,43.1,43.0,43.09,22200.0,33.0671,33.1362,33.0594,33.1286,22200.0
2005-08-08 10:30:00,43.08,43.08,42.82,42.83,26300.0,33.1209,33.1209,32.921,32.9287,26300.0
2005-08-08 11:00:00,42.84,42.9,42.76,42.84,17600.0,32.9364,32.9825,32.8748,32.9364,17600.0
2005-08-08 11:30:00,42.85,42.88,42.8,42.84,113700.0,32.944,32.9671,32.9056,32.9364,113700.0
2005-08-08 12:00:00,42.84,42.84,42.75,42.75,21300.0,32.9364,32.9364,32.8672,32.8672,21300.0
2005-08-08 12:30:00,42.75,42.8,42.73,42.8,9800.0,32.8672,32.9056,32.8518,32.9056,9800.0
2005-08-08 13:00:00,42.78,42.78,42.68,42.71,23800.0,32.8902,32.8902,32.8133,32.8364,23800.0
2005-08-08 13:30:00,42.71,42.73,42.68,42.72,15100.0,32.8364,32.8518,32.8133,32.8441,15100.0
2005-08-08 14:00:00,42.71,42.72,42.69,42.69,14500.0,32.8364,32.8441,32.821,32.821,14500.0
2005-08-08 14:30:00,42.7,42.72,42.69,42.72,17300.0,32.8287,32.8441,32.821,32.8441,17300.0
2005-08-08 15:00:00,42.72,42.76,42.69,42.69,29700.0,32.8441,32.8748,32.821,32.821,29700.0
2005-08-08 15:30:00,42.69,42.7,42.64,42.65,45200.0,32.821,32.8287,32.7826,32.7903,45200.0
2005-08-09 09:30:00,42.78,42.83,42.71,42.8,23600.0,32.8902,32.9287,32.8364,32.9056,23600.0
2005-08-09 10:00:00,42.8,42.89,42.74,42.83,28800.0,32.9056,32.9748,32.8595,32.9287,28800.0
2005-08-09 10:30:00,42.83,42.88,42.75,42.86,17100.0,32.9287,32.9671,32.8672,32.9517,17100.0
2005-08-09 11:00:00,42.87,43.11,42.87,43.11,46000.0,32.9594,33.1439,32.9594,33.1439,46000.0
2005-08-09 11:30:00,43.13,43.15,42.97,43.13,152600.0,33.1593,33.1747,33.0363,33.1593,152600.0
2005-08-09 12:00:00,43.14,43.14,43.1,43.1,6800.0,33.167,33.167,33.1362,33.1362,6800.0
2005-08-09 12:30:00,43.11,43.15,43.11,43.15,18600.0,33.1439,33.1747,33.1439,33.1747,18600.0
2005-08-09 13:00:00,43.15,43.15,43.1,43.1,15700.0,33.1747,33.1747,33.1362,33.1362,15700.0
2005-08-09 13:30:00,43.11,43.12,43.08,43.12,28300.0,33.1439,33.1516,33.1209,33.1516,28300.0
2005-08-09 14:00:00,43.12,43.2,43.09,43.19,45200.0,33.1516,33.2131,33.1286,33.2054,45200.0
2005-08-09 14:30:00,43.21,43.32,43.17,43.21,37600.0,33.2208,33.3054,33.1901,33.2208,37600.0
2005-08-09 15:00:00,43.22,43.22,43.06,43.09,52300.0,33.2285,33.2285,33.1055,33.1286,52300.0
2005-08-09 15:30:00,43.1,43.15,43.08,43.15,67000.0,33.1362,33.1747,33.1209,33.1747,67000.0
2005-08-10 09:30:00,43.74,43.88,43.74,43.87,149500.0,33.6283,33.7359,33.6283,33.7282,149500.0
2005-08-10 10:00:00,43.87,43.97,43.86,43.88,71300.0,33.7282,33.8051,33.7206,33.7359,71300.0
2005-08-10 10:30:00,43.88,43.97,43.88,43.91,72400.0,33.7359,33.8051,33.7359,33.759,72400.0
2005-08-10 11:00:00,43.92,43.92,43.79,43.79,75400.0,33.7667,33.7667,33.6667,33.6667,75400.0
2005-08-10 11:30:00,43.79,43.86,43.74,43.81,45400.0,33.6667,33.7206,33.6283,33.6821,45400.0
2005-08-10 12:00:00,43.81,43.84,43.78,43.78,26700.0,33.6821,33.7052,33.659,33.659,26700.0
2005-08-10 12:30:00,43.79,43.79,43.65,43.76,27400.0,33.6667,33.6667,33.5591,33.6437,27400.0
2005-08-10 13:00:00,43.75,43.76,43.71,43.75,12000.0,33.636,33.6437,33.6052,33.636,12000.0
2005-08-10 13:30:00,43.75,43.76,43.62,43.62,16900.0,33.636,33.6437,33.536,33.536,16900.0
2005-08-10 14:00:00,43.58,43.59,43.47,43.47,46700.0,33.5053,33.513,33.4207,33.4207,46700.0
2005-08-10 14:30:00,43.46,43.57,43.46,43.53,56400.0,33.413,33.4976,33.413,33.4668,56400.0
2005-08-10 15:00:00,43.54,43.54,43.4,43.4,36300.0,33.4745,33.4745,33.3669,33.3669,36300.0
2005-08-10 15:30:00,43.4,43.54,43.4,43.53,119500.0,33.3669,33.4745,33.3669,33.4668,119500.0
2005-08-11 09:30:00,43.57,43.74,43.53,43.56,28600.0,33.4976,33.6283,33.4668,33.4899,28600.0
2005-08-11 10:00:00,43.56,43.81,43.53,43.78,72700.0,33.4899,33.6821,33.4668,33.659,72700.0
2005-08-11 10:30:00,43.7,43.71,43.55,43.56,10400.0,33.5975,33.6052,33.4822,33.4899,10400.0
2005-08-11 11:00:00,43.56,43.63,43.48,43.54,24300.0,33.4899,33.5437,33.4284,33.4745,24300.0
2005-08-11 11:30:00,43.55,43.58,43.49,43.52,16100.0,33.4822,33.5053,33.4361,33.4592,16100.0
2005-08-11 12:00:00,43.49,43.54,43.4,43.4,8600.0,33.4361,33.4745,33.3669,33.3669,8600.0
2005-08-11 12:30:00,43.4,43.46,43.39,43.4,37100.0,33.3669,33.413,33.3592,33.3669,37100.0
2005-08-11 13:00:00,43.42,43.5,43.42,43.47,7300.0,33.3823,33.4438,33.3823,33.4207,7300.0
2005-08-11 13:30:00,43.47,43.51,43.44,43.51,18700.0,33.4207,33.4515,33.3976,33.4515,18700.0
2005-08-11 14:00:00,43.47,43.49,43.39,43.48,9100.0,33.4207,33.4361,33.3592,33.4284,9100.0
2005-08-11 14:30:00,43.48,43.51,43.44,43.45,23800.0,33.4284,33.4515,33.3976,33.4053,23800.0
2005-08-11 15:00:00,43.47,43.69,43.44,43.66,29200.0,33.4207,33.5899,33.3976,33.5668,29200.0
2005-08-11 15:30:00,43.66,43.79,43.63,43.72,45200.0,33.5668,33.6667,33.5437,33.6129,45200.0
2005-08-12 09:30:00,43.39,43.43,43.28,43.43,30400.0,33.3592,33.39,33.2746,33.39,30400.0
2005-08-12 10:00:00,43.42,43.48,43.4,43.47,81000.0,33.3823,33.4284,33.3669,33.4207,81000.0
2005-08-12 10:30:00,43.45,43.57,43.4,43.56,72100.0,33.4053,33.4976,33.3669,33.4899,72100.0
2005-08-12 11:00:00,43.56,43.7,43.52,43.53,91900.0,33.4899,33.5975,33.4592,33.4668,91900.0
2005-08-12 11:30:00,43.52,43.52,43.4,43.42,41900.0,33.4592,33.4592,33.3669,33.3823,41900.0
2005-08-12 12:00:00,43.42,43.44,43.36,43.41,57900.0,33.3823,33.3976,33.3361,33.3746,57900.0
2005-08-12 12:30:00,43.41,43.46,43.37,43.46,27600.0,33.3746,33.413,33.3438,33.413,27600.0
2005-08-12 13:00:00,43.43,43.49,43.43,43.47,66100.0,33.39,33.4361,33.39,33.4207,66100.0
2005-08-12 13:30:00,43.47,43.47,43.4,43.45,23400.0,33.4207,33.4207,33.3669,33.4053,23400.0
2005-08-12 14:00:00,43.45,43.51,43.43,43.5,26200.0,33.4053,33.4515,33.39,33.4438,26200.0
2005-08-12 14:30:00,43.5,43.52,43.48,43.51,19000.0,33.4438,33.4592,33.4284,33.4515,19000.0
2005-08-12 15:00:00,43.51,43.6,43.5,43.56,59300.0,33.4515,33.5207,33.4438,33.4899,59300.0
2005-08-12 15:30:00,43.58,43.62,43.48,43.49,63500.0,33.5053,33.536,33.4284,33.4361,63500.0
2005-08-15 09:30:00,43.25,43.3,43.19,43.23,29600.0,33.2516,33.29,33.2054,33.2362,29600.0
2005-08-15 10:00:00,43.23,43.29,43.19,43.29,94700.0,33.2362,33.2823,33.2054,33.2823,94700.0
2005-08-15 10:30:00,43.3,43.35,43.28,43.34,24700.0,33.29,33.3285,33.2746,33.3208,24700.0
2005-08-15 11:00:00,43.34,43.38,43.27,43.28,26200.0,33.3208,33.3515,33.2669,33.2746,26200.0
2005-08-15 11:30:00,43.28,43.28,43.22,43.24,33700.0,33.2746,33.2746,33.2285,33.2439,33700.0
2005-08-15 12:00:00,43.25,43.35,43.24,43.3,52700.0,33.2516,33.3285,33.2439,33.29,52700.0
2005-08-15 12:30:00,43.31,43.33,43.29,43.29,56100.0,33.2977,33.3131,33.2823,33.2823,56100.0
2005-08-15 13:00:00,43.3,43.44,43.3,43.41,57300.0,33.29,33.3976,33.29,33.3746,57300.0
2005-08-15 13:30:00,43.38,43.55,43.33,43.49,101300.0,33.3515,33.4822,33.3131,33.4361,101300.0
2005-08-15 14:00:00,43.49,43.6,43.48,43.59,58000.0,33.4361,33.5207,33.4284,33.513,58000.0
2005-08-15 14:30:00,43.58,43.63,43.55,43.59,31000.0,33.5053,33.5437,33.4822,33.513,31000.0
2005-08-15 15:00:00,43.58,43.6,43.49,43.52,49000.0,33.5053,33.5207,33.4361,33.4592,49000.0
2005-08-15 15:30:00,43.53,43.54,43.49,43.5,61000.0,33.4668,33.4745,33.4361,33.4438,61000.0
2005-08-16 09:30:00,43.03,43.05,42.99,43.03,36100.0,33.0824,33.0978,33.0517,33.0824,36100.0
2005-08-16 10:00:00,43.03,43.13,43.01,43.02,44800.0,33.0824,33.1593,33.0671,33.0747,44800.0
2005-08-16 10:30:00,43.02,43.05,42.67,42.72,82400.0,33.0747,33.0978,32.8057,32.8441,82400.0
2005-08-16 11:00:00,42.73,42.73,42.55,42.63,114200.0,32.8518,32.8518,32.7134,32.7749,114200.0
2005-08-16 11:30:00,42.63,42.75,42.61,42.64,72400.0,32.7749,32.8672,32.7595,32.7826,72400.0
2005-08-16 12:00:00,42.64,42.7,42.6,42.65,59700.0,32.7826,32.8287,32.7518,32.7903,59700.0
2005-08-16 12:30:00,42.65,42.69,42.64,42.65,34600.0,32.7903,32.821,32.7826,32.7903,34600.0
2005-08-16 13:00:00,42.64,42.64,42.58,42.61,56500.0,32.7826,32.7826,32.7365,32.7595,56500.0
2005-08-16 13:30:00,42.61,42.61,42.54,42.54,69100.0,32.7595,32.7595,32.7057,32.7057,69100.0
2005-08-16 14:00:00,42.54,42.58,42.53,42.54,187600.0,32.7057,32.7365,32.698,32.7057,187600.0
2005-08-16 14:30:00,42.54,42.6,42.53,42.59,52800.0,32.7057,32.7518,32.698,32.7441,52800.0
2005-08-16 15:00:00,42.6,42.6,42.54,42.54,111100.0,32.7518,32.7518,32.7057,32.7057,111100.0
2005-08-16 15:30:00,42.54,42.55,42.51,42.52,165600.0,32.7057,32.7134,32.6826,32.6903,165600.0
2005-08-17 09:30:00,42.28,42.4,42.21,42.33,304200.0,32.5058,32.5981,32.452,32.5443,304200.0
2005-08-17 10:00:00,42.32,42.33,42.27,42.27,199700.0,32.5366,32.5443,32.4981,32.4981,199700.0
2005-08-17 10:30:00,42.29,42.39,42.13,42.37,110600.0,32.5135,32.5904,32.3905,32.575,110600.0
2005-08-17 11:00:00,42.39,42.52,42.39,42.46,78600.0,32.5904,32.6903,32.5904,32.6442,78600.0
2005-08-17 11:30:00,42.45,42.54,42.44,42.46,28100.0,32.6365,32.7057,32.6288,32.6442,28100.0
2005-08-17 12:00:00,42.46,42.59,42.42,42.47,29400.0,32.6442,32.7441,32.6134,32.6519,29400.0
2005-08-17 12:30:00,42.47,42.52,42.45,42.45,25200.0,32.6519,32.6903,32.6365,32.6365,25200.0
2005-08-17 13:00:00,42.46,42.57,42.45,42.54,24400.0,32.6442,32.7288,32.6365,32.7057,24400.0
2005-08-17 13:30:00,42.55,42.55,42.51,42.52,16500.0,32.7134,32.7134,32.6826,32.6903,16500.0
2005-08-17 14:00:00,42.51,42.52,42.43,42.5,34100.0,32.6826,32.6903,32.6211,32.675,34100.0
2005-08-17 14:30:00,42.5,42.51,42.43,42.46,31400.0,32.675,32.6826,32.6211,32.6442,31400.0
2005-08-17 15:00:00,42.46,42.55,42.45,42.49,61900.0,32.6442,32.7134,32.6365,32.6673,61900.0
2005-08-17 15:30:00,42.5,42.53,42.45,42.46,56900.0,32.675,32.698,32.6365,32.6442,56900.0
2005-08-18 09:30:00,41.95,41.96,41.81,41.83,182700.0,32.2521,32.2598,32.1445,32.1598,182700.0
2005-08-18 10:00:00,41.83,42.03,41.79,42.03,65800.0,32.1598,32.3136,32.1291,32.3136,65800.0
2005-08-18 10:30:00,42.03,42.07,41.92,41.95,94400.0,32.3136,32.3444,32.229,32.2521,94400.0
2005-08-18 11:00:00,41.95,42.03,41.88,42.02,86700.0,32.2521,32.3136,32.1983,32.3059,86700.0
2005-08-18 11:30:00,42.03,42.11,41.98,42.0,55900.0,32.3136,32.3751,32.2752,32.2905,55900.0
2005-08-18 12:00:00,42.02,42.16,42.0,42.16,36500.0,32.3059,32.4136,32.2905,32.4136,36500.0
2005-08-18 12:30:00,42.15,42.15,42.01,42.03,27400.0,32.4059,32.4059,32.2982,32.3136,27400.0
2005-08-18 13:00:00,42.03,42.18,42.02,42.18,37100.0,32.3136,32.4289,32.3059,32.4289,37100.0
2005-08-18 13:30:00,42.2,42.26,42.17,42.17,48500.0,32.4443,32.4904,32.4212,32.4212,48500.0
2005-08-18 14:00:00,42.16,42.16,42.04,42.04,37700.0,32.4136,32.4136,32.3213,32.3213,37700.0
2005-08-18 14:30:00,42.04,42.13,42.04,42.08,63000.0,32.3213,32.3905,32.3213,32.352,63000.0
2005-08-18 15:00:00,42.09,42.15,42.05,42.07,54300.0,32.3597,32.4059,32.329,32.3444,54300.0
2005-08-18 15:30:00,42.07,42.16,42.03,42.04,128800.0,32.3444,32.4136,32.3136,32.3213,128800.0
2005-08-19 09:30:00,42.39,42.4,42.31,42.35,38500.0,32.5904,32.5981,32.5289,32.5596,38500.0
2005-08-19 10:00:00,42.36,42.54,42.33,42.47,98500.0,32.5673,32.7057,32.5443,32.6519,98500.0
2005-08-19 10:30:00,42.47,42.52,42.42,42.42,63000.0,32.6519,32.6903,32.6134,32.6134,63000.0
2005-08-19 11:00:00,42.43,42.47,42.41,42.45,30900.0,32.6211,32.6519,32.6058,32.6365,30900.0
2005-08-19 11:30:00,42.45,42.53,42.44,42.44,8700.0,32.6365,32.698,32.6288,32.6288,8700.0
2005-08-19 12:00:00,42.44,42.5,42.42,42.5,21700.0,32.6288,32.675,32.6134,32.675,21700.0
2005-08-19 12:30:00,42.49,42.51,42.44,42.5,26100.0,32.6673,32.6826,32.6288,32.675,26100.0
2005-08-19 13:00:00,42.51,42.51,42.45,42.46,10300.0,32.6826,32.6826,32.6365,32.6442,10300.0
2005-08-19 13:30:00,42.46,42.46,42.45,42.46,16300.0,32.6442,32.6442,32.6365,32.6442,16300.0
2005-08-19 14:00:00,42.46,42.5,42.44,42.45,16200.0,32.6442,32.675,32.6288,32.6365,16200.0
2005-08-19 14:30:00,42.44,42.47,42.4,42.42,23400.0,32.6288,32.6519,32.5981,32.6134,23400.0
2005-08-19 15:00:00,42.43,42.52,42.43,42.5,56000.0,32.6211,32.6903,32.6211,32.675,56000.0
2005-08-19 15:30:00,42.5,42.5,42.46,42.48,36000.0,32.675,32.675,32.6442,32.6596,36000.0
2005-08-22 09:30:00,42.43,42.64,42.43,42.57,80600.0,32.6211,32.7826,32.6211,32.7288,80600.0
2005-08-22 10:00:00,42.57,42.63,42.54,42.61,102600.0,32.7288,32.7749,32.7057,32.7595,102600.0
2005-08-22 10:30:00,42.61,42.68,42.6,42.66,51800.0,32.7595,32.8133,32.7518,32.798,51800.0
2005-08-22 11:00:00,42.67,42.68,42.56,42.61,30300.0,32.8057,32.8133,32.7211,32.7595,30300.0
2005-08-22 11:30:00,42.59,42.59,42.51,42.52,22800.0,32.7441,32.7441,32.6826,32.6903,22800.0
2005-08-22 12:00:00,42.51,42.53,42.48,42.51,95000.0,32.6826,32.698,32.6596,32.6826,95000.0
2005-08-22 12:30:00,42.48,42.48,42.35,42.43,24000.0,32.6596,32.6596,32.5596,32.6211,24000.0
2005-08-22 13:00:00,42.41,42.43,42.32,42.35,55100.0,32.6058,32.6211,32.5366,32.5596,55100.0
2005-08-22 13:30:00,42.34,42.44,42.34,42.44,26300.0,32.5519,32.6288,32.5519,32.6288,26300.0
2005-08-22 14:00:00,42.44,42.49,42.4,42.41,258300.0,32.6288,32.6673,32.5981,32.6058,258300.0
2005-08-22 14:30:00,42.4,42.47,42.36,42.42,30400.0,32.5981,32.6519,32.5673,32.6134,30400.0
2005-08-22 15:00:00,42.41,42.48,42.33,42.39,76800.0,32.6058,32.6596,32.5443,32.5904,76800.0
2005-08-22 15:30:00,42.39,42.5,42.39,42.46,54300.0,32.5904,32.675,32.5904,32.6442,54300.0
2005-08-23 09:30:00,42.28,42.28,42.14,42.16,59000.0,32.5058,32.5058,32.3982,32.4136,59000.0
2005-08-23 10:00:00,42.16,42.35,42.13,42.3,85900.0,32.4136,32.5596,32.3905,32.5212,85900.0
2005-08-23 10:30:00,42.3,42.34,42.26,42.29,37600.0,32.5212,32.5519,32.4904,32.5135,37600.0
2005-08-23 11:00:00,42.32,42.37,42.27,42.36,28100.0,32.5366,32.575,32.4981,32.5673,28100.0
2005-08-23 11:30:00,42.37,42.4,42.24,42.28,15300.0,32.575,32.5981,32.4751,32.5058,15300.0
2005-08-23 12:00:00,42.27,42.27,42.17,42.24,15900.0,32.4981,32.4981,32.4212,32.4751,15900.0
2005-08-23 12:30:00,42.19,42.25,42.19,42.25,30300.0,32.4366,32.4827,32.4366,32.4827,30300.0
2005-08-23 13:00:00,42.26,42.29,42.26,42.26,23400.0,32.4904,32.5135,32.4904,32.4904,23400.0
2005-08-23 13:30:00,42.26,42.33,42.26,42.32,41700.0,32.4904,32.5443,32.4904,32.5366,41700.0
2005-08-23 14:00:00,42.3,42.41,42.3,42.41,38800.0,32.5212,32.6058,32.5212,32.6058,38800.0
2005-08-23 14:30:00,42.41,42.46,42.4,42.44,20800.0,32.6058,32.6442,32.5981,32.6288,20800.0
2005-08-23 15:00:00,42.44,42.44,42.35,42.36,36700.0,32.6288,32.6288,32.5596,32.5673,36700.0
2005-08-23 15:30:00,42.36,42.4,42.32,42.37,81800.0,32.5673,32.5981,32.5366,32.575,81800.0
2005-08-24 09:30:00,42.18,42.43,42.17,42.34,66600.0,32.4289,32.6211,32.4212,32.5519,66600.0
2005-08-24 10:00:00,42.35,42.42,42.28,42.36,24300.0,32.5596,32.6134,32.5058,32.5673,24300.0
2005-08-24 10:30:00,42.37,42.6,42.31,42.56,49200.0,32.575,32.7518,32.5289,32.7211,49200.0
2005-08-24 11:00:00,42.55,42.56,42.41,42.45,25000.0,32.7134,32.7211,32.6058,32.6365,25000.0
2005-08-24 11:30:00,42.45,42.55,42.41,42.51,20600.0,32.6365,32.7134,32.6058,32.6826,20600.0
2005-08-24 12:00:00,42.52,42.66,42.47,42.65,19700.0,32.6903,32.798,32.6519,32.7903,19700.0
2005-08-24 12:30:00,42.66,42.67,42.55,42.58,8700.0,32.798,32.8057,32.7134,32.7365,8700.0
2005-08-24 13:00:00,42.58,42.59,42.49,42.53,14400.0,32.7365,32.7441,32.6673,32.698,14400.0
2005-08-24 13:30:00,42.54,42.58,42.48,42.51,31500.0,32.7057,32.7365,32.6596,32.6826,31500.0
2005-08-24 14:00:00,42.5,42.56,42.43,42.45,26000.0,32.675,32.7211,32.6211,32.6365,26000.0
2005-08-24 14:30:00,42.45,42.5,42.39,42.39,22900.0,32.6365,32.675,32.5904,32.5904,22900.0
2005-08-24 15:00:00,42.39,42.39,42.18,42.24,38000.0,32.5904,32.5904,32.4289,32.4751,38000.0
2005-08-24 15:30:00,42.24,42.28,42.2,42.25,47300.0,32.4751,32.5058,32.4443,32.4827,47300.0
2005-08-25 09:30:00,42.14,42.28,42.07,42.09,61300.0,32.3982,32.5058,32.3444,32.3597,61300.0
2005-08-25 10:00:00,42.12,42.29,42.1,42.18,99400.0,32.3828,32.5135,32.3674,32.4289,99400.0
2005-08-25 10:30:00,42.2,42.25,42.1,42.15,78800.0,32.4443,32.4827,32.3674,32.4059,78800.0
2005-08-25 11:00:00,42.17,42.26,42.14,42.25,34200.0,32.4212,32.4904,32.3982,32.4827,34200.0
2005-08-25 11:30:00,42.22,42.25,42.11,42.11,16200.0,32.4597,32.4827,32.3751,32.3751,16200.0
2005-08-25 12:00:00,42.13,42.2,42.11,42.12,18200.0,32.3905,32.4443,32.3751,32.3828,18200.0
2005-08-25 12:30:00,42.11,42.22,42.05,42.19,46700.0,32.3751,32.4597,32.329,32.4366,46700.0
2005-08-25 13:00:00,42.19,42.19,42.08,42.12,27200.0,32.4366,32.4366,32.352,32.3828,27200.0
2005-08-25 13:30:00,42.13,42.15,42.09,42.09,19300.0,32.3905,32.4059,32.3597,32.3597,19300.0
2005-08-25 14:00:00,42.09,42.22,42.08,42.21,22600.0,32.3597,32.4597,32.352,32.452,22600.0
2005-08-25 14:30:00,42.19,42.23,42.15,42.17,28000.0,32.4366,32.4674,32.4059,32.4212,28000.0
2005-08-25 15:00:00,42.17,42.19,42.14,42.15,35100.0,32.4212,32.4366,32.3982,32.4059,35100.0
2005-08-25 15:30:00,42.15,42.21,42.15,42.17,31100.0,32.4059,32.452,32.4059,32.4212,31100.0
2005-08-26 09:30:00,42.39,42.43,42.06,42.1,64900.0,32.5904,32.6211,32.3367,32.3674,64900.0
2005-08-26 10:00:00,42.07,42.07,41.95,42.04,65100.0,32.3444,32.3444,32.2521,32.3213,65100.0
2005-08-26 10:30:00,42.03,42.13,41.98,42.09,66600.0,32.3136,32.3905,32.2752,32.3597,66600.0
2005-08-26 11:00:00,42.06,42.07,41.86,41.94,47600.0,32.3367,32.3444,32.1829,32.2444,47600.0
2005-08-26 11:30:00,41.94,41.95,41.9,41.91,19100.0,32.2444,32.2521,32.2137,32.2213,19100.0
2005-08-26 12:00:00,41.95,42.05,41.93,41.98,19200.0,32.2521,32.329,32.2367,32.2752,19200.0
2005-08-26 12:30:00,41.97,41.97,41.91,41.93,11900.0,32.2675,32.2675,32.2213,32.2367,11900.0
2005-08-26 13:00:00,41.91,41.92,41.83,41.84,37200.0,32.2213,32.229,32.1598,32.1675,37200.0
2005-08-26 13:30:00,41.85,41.88,41.81,41.82,45300.0,32.1752,32.1983,32.1445,32.1522,45300.0
2005-08-26 14:00:00,41.81,41.95,41.79,41.94,36700.0,32.1445,32.2521,32.1291,32.2444,36700.0
2005-08-26 14:30:00,41.95,41.95,41.85,41.93,33700.0,32.2521,32.2521,32.1752,32.2367,33700.0
2005-08-26 15:00:00,41.93,41.96,41.91,41.94,61600.0,32.2367,32.2598,32.2213,32.2444,61600.0
2005-08-26 15:30:00,41.94,41.96,41.86,41.87,72600.0,32.2444,32.2598,32.1829,32.1906,72600.0
2005-08-29 09:30:00,41.8,42.0,41.71,42.0,53700.0,32.1368,32.2905,32.0676,32.2905,53700.0
2005-08-29 10:00:00,42.0,42.03,41.88,41.97,54300.0,32.2905,32.3136,32.1983,32.2675,54300.0
2005-08-29 10:30:00,41.98,42.16,41.92,41.97,36700.0,32.2752,32.4136,32.229,32.2675,36700.0
2005-08-29 11:00:00,41.98,42.02,41.9,41.98,21200.0,32.2752,32.3059,32.2137,32.2752,21200.0
2005-08-29 11:30:00,41.96,41.96,41.88,41.92,18900.0,32.2598,32.2598,32.1983,32.229,18900.0
2005-08-29 12:00:00,41.93,41.93,41.82,41.82,11400.0,32.2367,32.2367,32.1522,32.1522,11400.0
2005-08-29 12:30:00,41.86,41.92,41.85,41.9,9500.0,32.1829,32.229,32.1752,32.2137,9500.0
2005-08-29 13:00:00,41.91,42.01,41.91,41.98,35000.0,32.2213,32.2982,32.2213,32.2752,35000.0
2005-08-29 13:30:00,41.99,42.1,41.98,42.09,30300.0,32.2829,32.3674,32.2752,32.3597,30300.0
2005-08-29 14:00:00,42.1,42.1,42.05,42.09,36100.0,32.3674,32.3674,32.329,32.3597,36100.0
2005-08-29 14:30:00,42.1,42.13,42.06,42.1,48700.0,32.3674,32.3905,32.3367,32.3674,48700.0
2005-08-29 15:00:00,42.1,42.15,42.07,42.12,21000.0,32.3674,32.4059,32.3444,32.3828,21000.0
2005-08-29 15:30:00,42.11,42.16,42.07,42.12,67900.0,32.3751,32.4136,32.3444,32.3828,67900.0
2005-08-30 09:30:00,42.04,42.08,42.0,42.03,28000.0,32.3213,32.352,32.2905,32.3136,28000.0
2005-08-30 10:00:00,42.02,42.11,41.9,41.91,88800.0,32.3059,32.3751,32.2137,32.2213,88800.0
2005-08-30 10:30:00,41.9,41.9,41.79,41.87,138800.0,32.2137,32.2137,32.1291,32.1906,138800.0
2005-08-30 11:00:00,41.87,41.93,41.8,41.89,44000.0,32.1906,32.2367,32.1368,32.206,44000.0
2005-08-30 11:30:00,41.89,41.89,41.71,41.73,21600.0,32.206,32.206,32.0676,32.083,21600.0
2005-08-30 12:00:00,41.73,41.9,41.72,41.84,10200.0,32.083,32.2137,32.0753,32.1675,10200.0
2005-08-30 12:30:00,41.84,41.87,41.82,41.85,4900.0,32.1675,32.1906,32.1522,32.1752,4900.0
2005-08-30 13:00:00,41.86,41.86,41.81,41.85,5800.0,32.1829,32.1829,32.1445,32.1752,5800.0
2005-08-30 13:30:00,41.85,42.0,41.83,41.93,22100.0,32.1752,32.2905,32.1598,32.2367,22100.0
2005-08-30 14:00:00,41.93,41.93,41.78,41.81,31600.0,32.2367,32.2367,32.1214,32.1445,31600.0
2005-08-30 14:30:00,41.81,41.85,41.79,41.83,55400.0,32.1445,32.1752,32.1291,32.1598,55400.0
2005-08-30 15:00:00,41.81,41.87,41.77,41.84,147900.0,32.1445,32.1906,32.1137,32.1675,147900.0
2005-08-30 15:30:00,41.85,42.0,41.85,42.0,141800.0,32.1752,32.2905,32.1752,32.2905,141800.0
2005-08-31 09:30:00,42.13,42.16,42.06,42.08,51000.0,32.3905,32.4136,32.3367,32.352,51000.0
2005-08-31 10:00:00,42.02,42.08,41.88,41.98,93000.0,32.3059,32.352,32.1983,32.2752,93000.0
2005-08-31 10:30:00,41.99,42.18,41.98,42.06,120500.0,32.2829,32.4289,32.2752,32.3367,120500.0
2005-08-31 11:00:00,42.08,42.26,42.05,42.15,121100.0,32.352,32.4904,32.329,32.4059,121100.0
2005-08-31 11:30:00,42.15,42.25,42.12,42.24,109100.0,32.4059,32.4827,32.3828,32.4751,109100.0
2005-08-31 12:00:00,42.24,42.34,42.24,42.31,63600.0,32.4751,32.5519,32.4751,32.5289,63600.0
2005-08-31 12:30:00,42.31,42.45,42.3,42.45,102500.0,32.5289,32.6365,32.5212,32.6365,102500.0
2005-08-31 13:00:00,42.44,42.49,42.39,42.49,23700.0,32.6288,32.6673,32.5904,32.6673,23700.0
2005-08-31 13:30:00,42.49,42.57,42.49,42.54,55500.0,32.6673,32.7288,32.6673,32.7057,55500.0
2005-08-31 14:00:00,42.5,42.5,42.42,42.45,23200.0,32.675,32.675,32.6134,32.6365,23200.0
2005-08-31 14:30:00,42.45,42.6,42.45,42.6,19400.0,32.6365,32.7518,32.6365,32.7518,19400.0
2005-08-31 15:00:00,42.59,42.69,42.53,42.65,45600.0,32.7441,32.821,32.698,32.7903,45600.0
2005-08-31 15:30:00,42.67,42.74,42.67,42.73,109700.0,32.8057,32.8595,32.8057,32.8518,109700.0
2005-09-01 09:30:00,43.1,43.12,42.61,43.1,131300.0,33.1362,33.1516,32.7595,33.1362,131300.0
2005-09-01 10:00:00,43.06,43.22,42.96,43.06,181600.0,33.1055,33.2285,33.0286,33.1055,181600.0
2005-09-01 10:30:00,43.06,43.07,42.97,43.02,198300.0,33.1055,33.1132,33.0363,33.0747,198300.0
2005-09-01 11:00:00,43.02,43.11,43.01,43.11,87800.0,33.0747,33.1439,33.0671,33.1439,87800.0
2005-09-01 11:30:00,43.11,43.25,43.08,43.15,93500.0,33.1439,33.2516,33.1209,33.1747,93500.0
2005-09-01 12:00:00,43.12,43.13,43.05,43.12,22100.0,33.1516,33.1593,33.0978,33.1516,22100.0
2005-09-01 12:30:00,43.12,43.17,43.1,43.1,22400.0,33.1516,33.1901,33.1362,33.1362,22400.0
2005-09-01 13:00:00,43.1,43.14,43.09,43.13,35200.0,33.1362,33.167,33.1286,33.1593,35200.0
2005-09-01 13:30:00,43.12,43.13,43.03,43.05,31200.0,33.1516,33.1593,33.0824,33.0978,31200.0
2005-09-01 14:00:00,43.06,43.14,43.04,43.1,48500.0,33.1055,33.167,33.0901,33.1362,48500.0
2005-09-01 14:30:00,43.1,43.21,43.1,43.19,83000.0,33.1362,33.2208,33.1362,33.2054,83000.0
2005-09-01 15:00:00,43.19,43.2,43.04,43.05,64900.0,33.2054,33.2131,33.0901,33.0978,64900.0
2005-09-01 15:30:00,43.06,43.14,43.06,43.12,122500.0,33.1055,33.167,33.1055,33.1516,122500.0
2005-09-02 09:30:00,43.19,43.27,43.13,43.25,50600.0,33.2054,33.2669,33.1593,33.2516,50600.0
2005-09-02 10:00:00,43.24,43.39,43.2,43.21,40600.0,33.2439,33.3592,33.2131,33.2208,40600.0
2005-09-02 10:30:00,43.22,43.25,43.12,43.25,46100.0,33.2285,33.2516,33.1516,33.2516,46100.0
2005-09-02 11:00:00,43.25,43.29,43.17,43.18,133700.0,33.2516,33.2823,33.1901,33.1978,133700.0
2005-09-02 11:30:00,43.18,43.18,43.08,43.08,61000.0,33.1978,33.1978,33.1209,33.1209,61000.0
2005-09-02 12:00:00,43.08,43.2,43.08,43.16,19100.0,33.1209,33.2131,33.1209,33.1824,19100.0
2005-09-02 12:30:00,43.16,43.24,43.11,43.15,56700.0,33.1824,33.2439,33.1439,33.1747,56700.0
2005-09-02 13:00:00,43.14,43.18,43.14,43.16,48300.0,33.167,33.1978,33.167,33.1824,48300.0
2005-09-02 13:30:00,43.17,43.23,43.14,43.23,24600.0,33.1901,33.2362,33.167,33.2362,24600.0
2005-09-02 14:00:00,43.24,43.28,43.22,43.22,24000.0,33.2439,33.2746,33.2285,33.2285,24000.0
2005-09-02 14:30:00,43.21,43.22,43.07,43.12,35300.0,33.2208,33.2285,33.1132,33.1516,35300.0
2005-09-02 15:00:00,43.12,43.15,43.09,43.11,62700.0,33.1516,33.1747,33.1286,33.1439,62700.0
2005-09-02 15:30:00,43.12,43.15,43.07,43.11,57700.0,33.1516,33.1747,33.1132,33.1439,57700.0
2005-09-06 09:30:00,43.72,43.82,43.71,43.73,112400.0,33.6129,33.6898,33.6052,33.6206,112400.0
2005-09-06 10:00:00,43.73,44.02,43.73,43.97,150100.0,33.6206,33.8436,33.6206,33.8051,150100.0
2005-09-06 10:30:00,43.97,44.03,43.89,43.94,112700.0,33.8051,33.8513,33.7436,33.7821,112700.0
2005-09-06 11:00:00,43.94,43.99,43.86,43.92,70600.0,33.7821,33.8205,33.7206,33.7667,70600.0
2005-09-06 11:30:00,43.91,43.93,43.82,43.89,87200.0,33.759,33.7744,33.6898,33.7436,87200.0
2005-09-06 12:00:00,43.89,43.99,43.89,43.95,108900.0,33.7436,33.8205,33.7436,33.7897,108900.0
2005-09-06 12:30:00,43.96,43.98,43.91,43.96,70100.0,33.7974,33.8128,33.759,33.7974,70100.0
2005-09-06 13:00:00,43.96,44.03,43.96,43.96,30500.0,33.7974,33.8513,33.7974,33.7974,30500.0
2005-09-06 13:30:00,43.96,43.97,43.89,43.96,38400.0,33.7974,33.8051,33.7436,33.7974,38400.0
2005-09-06 14:00:00,43.97,44.04,43.93,43.95,51400.0,33.8051,33.8589,33.7744,33.7897,51400.0
2005-09-06 14:30:00,43.95,43.99,43.94,43.98,35800.0,33.7897,33.8205,33.7821,33.8128,35800.0
2005-09-06 15:00:00,43.98,44.05,43.98,44.02,49700.0,33.8128,33.8666,33.8128,33.8436,49700.0
2005-09-06 15:30:00,44.02,44.06,44.02,44.04,104900.0,33.8436,33.8743,33.8436,33.8589,104900.0
2005-09-07 09:30:00,44.14,44.21,44.1,44.14,60000.0,33.9358,33.9896,33.9051,33.9358,60000.0
2005-09-07 10:00:00,44.16,44.16,43.91,44.0,26700.0,33.9512,33.9512,33.759,33.8282,26700.0
2005-09-07 10:30:00,43.99,44.17,43.98,44.16,123000.0,33.8205,33.9589,33.8128,33.9512,123000.0
2005-09-07 11:00:00,44.18,44.22,44.12,44.14,194700.0,33.9666,33.9973,33.9204,33.9358,194700.0
2005-09-07 11:30:00,44.14,44.24,44.14,44.19,156800.0,33.9358,34.0127,33.9358,33.9743,156800.0
2005-09-07 12:00:00,44.19,44.22,44.19,44.22,17200.0,33.9743,33.9973,33.9743,33.9973,17200.0
2005-09-07 12:30:00,44.22,44.26,44.2,44.26,32000.0,33.9973,34.0281,33.982,34.0281,32000.0
2005-09-07 13:00:00,44.26,44.35,44.23,44.25,59700.0,34.0281,34.0973,34.005,34.0204,59700.0
2005-09-07 13:30:00,44.25,44.25,44.16,44.22,41100.0,34.0204,34.0204,33.9512,33.9973,41100.0
2005-09-07 14:00:00,44.22,44.22,44.14,44.14,40900.0,33.9973,33.9973,33.9358,33.9358,40900.0
2005-09-07 14:30:00,44.15,44.22,44.1,44.18,72000.0,33.9435,33.9973,33.9051,33.9666,72000.0
2005-09-07 15:00:00,44.2,44.24,44.17,44.21,72100.0,33.982,34.0127,33.9589,33.9896,72100.0
2005-09-07 15:30:00,44.22,44.24,44.12,44.14,243900.0,33.9973,34.0127,33.9204,33.9358,243900.0
2005-09-08 09:30:00,43.88,43.94,43.78,43.89,58100.0,33.7359,33.7821,33.659,33.7436,58100.0
2005-09-08 10:00:00,43.89,43.93,43.85,43.87,15500.0,33.7436,33.7744,33.7129,33.7282,15500.0
2005-09-08 10:30:00,43.87,44.0,43.87,43.95,21100.0,33.7282,33.8282,33.7282,33.7897,21100.0
2005-09-08 11:00:00,43.95,44.0,43.81,44.0,28600.0,33.7897,33.8282,33.6821,33.8282,28600.0
2005-09-08 11:30:00,43.99,44.02,43.9,43.98,33600.0,33.8205,33.8436,33.7513,33.8128,33600.0
2005-09-08 12:00:00,43.96,43.96,43.88,43.91,15800.0,33.7974,33.7974,33.7359,33.759,15800.0
2005-09-08 12:30:00,43.92,43.95,43.86,43.86,26300.0,33.7667,33.7897,33.7206,33.7206,26300.0
2005-09-08 13:00:00,43.86,43.94,43.86,43.86,11600.0,33.7206,33.7821,33.7206,33.7206,11600.0
2005-09-08 13:30:00,43.89,43.93,43.83,43.84,19200.0,33.7436,33.7744,33.6975,33.7052,19200.0
2005-09-08 14:00:00,43.84,43.93,43.83,43.83,25300.0,33.7052,33.7744,33.6975,33.6975,25300.0
2005-09-08 14:30:00,43.81,43.89,43.81,43.85,16500.0,33.6821,33.7436,33.6821,33.7129,16500.0
2005-09-08 15:00:00,43.84,43.86,43.8,43.82,86000.0,33.7052,33.7206,33.6744,33.6898,86000.0
2005-09-08 15:30:00,43.82,43.88,43.82,43.85,52500.0,33.6898,33.7359,33.6898,33.7129,52500.0
2005-09-09 09:30:00,44.04,44.09,44.04,44.07,75600.0,33.8589,33.8974,33.8589,33.882,75600.0
2005-09-09 10:00:00,44.06,44.27,44.06,44.27,96200.0,33.8743,34.0358,33.8743,34.0358,96200.0
2005-09-09 10:30:00,44.25,44.26,44.17,44.17,34300.0,34.0204,34.0281,33.9589,33.9589,34300.0
2005-09-09 11:00:00,44.17,44.32,44.16,44.28,172900.0,33.9589,34.0742,33.9512,34.0435,172900.0
2005-09-09 11:30:00,44.29,44.39,44.28,44.36,71700.0,34.0511,34.128,34.0435,34.105,71700.0
2005-09-09 12:00:00,44.36,44.38,44.34,44.34,20700.0,34.105,34.1203,34.0896,34.0896,20700.0
2005-09-09 12:30:00,44.34,44.35,44.3,44.33,32200.0,34.0896,34.0973,34.0588,34.0819,32200.0
2005-09-09 13:00:00,44.33,44.38,44.3,44.34,46700.0,34.0819,34.1203,34.0588,34.0896,46700.0
2005-09-09 13:30:00,44.34,44.39,44.32,44.37,15800.0,34.0896,34.128,34.0742,34.1127,15800.0
2005-09-09 14:00:00,44.37,44.38,44.3,44.37,28800.0,34.1127,34.1203,34.0588,34.1127,28800.0
2005-09-09 14:30:00,44.36,44.4,44.33,44.4,37100.0,34.105,34.1357,34.0819,34.1357,37100.0
2005-09-09 15:00:00,44.4,44.4,44.33,44.34,68000.0,34.1357,34.1357,34.0819,34.0896,68000.0
2005-09-09 15:30:00,44.34,44.35,44.29,44.33,164600.0,34.0896,34.0973,34.0511,34.0819,164600.0
2005-09-12 09:30:00,44.42,44.58,44.42,44.54,130700.0,34.1511,34.2741,34.1511,34.2434,130700.0
2005-09-12 10:00:00,44.54,44.58,44.43,44.44,103400.0,34.2434,34.2741,34.1588,34.1665,103400.0
2005-09-12 10:30:00,44.46,44.47,44.25,44.26,26900.0,34.1818,34.1895,34.0204,34.0281,26900.0
2005-09-12 11:00:00,44.27,44.37,44.27,44.27,81800.0,34.0358,34.1127,34.0358,34.0358,81800.0
2005-09-12 11:30:00,44.28,44.29,44.18,44.2,35500.0,34.0435,34.0511,33.9666,33.982,35500.0
2005-09-12 12:00:00,44.21,44.33,44.18,44.31,23200.0,33.9896,34.0819,33.9666,34.0665,23200.0
2005-09-12 12:30:00,44.32,44.33,44.24,44.26,8700.0,34.0742,34.0819,34.0127,34.0281,8700.0
2005-09-12 13:00:00,44.27,44.32,44.24,44.27,27800.0,34.0358,34.0742,34.0127,34.0358,27800.0
2005-09-12 13:30:00,44.27,44.28,44.2,44.23,20500.0,34.0358,34.0435,33.982,34.005,20500.0
2005-09-12 14:00:00,44.23,44.29,44.19,44.26,25800.0,34.005,34.0511,33.9743,34.0281,25800.0
2005-09-12 14:30:00,44.26,44.31,44.2,44.31,13500.0,34.0281,34.0665,33.982,34.0665,13500.0
2005-09-12 15:00:00,44.29,44.38,44.23,44.32,62700.0,34.0511,34.1203,34.005,34.0742,62700.0
2005-09-12 15:30:00,44.32,44.38,44.29,44.33,56700.0,34.0742,34.1203,34.0511,34.0819,56700.0
2005-09-13 09:30:00,43.96,43.96,43.78,43.92,73800.0,33.7974,33.7974,33.659,33.7667,73800.0
2005-09-13 10:00:00,43.89,43.99,43.89,43.98,84900.0,33.7436,33.8205,33.7436,33.8128,84900.0
2005-09-13 10:30:00,43.98,43.99,43.68,43.7,116600.0,33.8128,33.8205,33.5822,33.5975,116600.0
2005-09-13 11:00:00,43.7,43.71,43.55,43.59,112500.0,33.5975,33.6052,33.4822,33.513,112500.0
2005-09-13 11:30:00,43.59,43.69,43.52,43.65,250200.0,33.513,33.5899,33.4592,33.5591,250200.0
2005-09-13 12:00:00,43.65,43.68,43.56,43.63,34100.0,33.5591,33.5822,33.4899,33.5437,34100.0
2005-09-13 12:30:00,43.65,43.67,43.62,43.64,23900.0,33.5591,33.5745,33.536,33.5514,23900.0
2005-09-13 13:00:00,43.68,43.74,43.64,43.65,48200.0,33.5822,33.6283,33.5514,33.5591,48200.0
2005-09-13 13:30:00,43.65,43.75,43.64,43.72,51700.0,33.5591,33.636,33.5514,33.6129,51700.0
2005-09-13 14:00:00,43.72,43.89,43.7,43.81,68800.0,33.6129,33.7436,33.5975,33.6821,68800.0
2005-09-13 14:30:00,43.82,43.83,43.72,43.73,23300.0,33.6898,33.6975,33.6129,33.6206,23300.0
2005-09-13 15:00:00,43.73,43.73,43.6,43.62,62700.0,33.6206,33.6206,33.5207,33.536,62700.0
2005-09-13 15:30:00,43.63,43.68,43.59,43.6,91900.0,33.5437,33.5822,33.513,33.5207,91900.0
2005-09-14 09:30:00,43.66,43.75,43.54,43.58,49900.0,33.5668,33.636,33.4745,33.5053,49900.0
2005-09-14 10:00:00,43.59,43.75,43.59,43.65,38200.0,33.513,33.636,33.513,33.5591,38200.0
2005-09-14 10:30:00,43.64,43.7,43.53,43.6,118500.0,33.5514,33.5975,33.4668,33.5207,118500.0
2005-09-14 11:00:00,43.62,43.63,43.43,43.57,54300.0,33.536,33.5437,33.39,33.4976,54300.0
2005-09-14 11:30:00,43.58,43.65,43.55,43.63,23900.0,33.5053,33.5591,33.4822,33.5437,23900.0
2005-09-14 12:00:00,43.64,43.69,43.59,43.64,20200.0,33.5514,33.5899,33.513,33.5514,20200.0
2005-09-14 12:30:00,43.64,43.64,43.54,43.58,18700.0,33.5514,33.5514,33.4745,33.5053,18700.0
2005-09-14 13:00:00,43.58,43.65,43.53,43.55,21300.0,33.5053,33.5591,33.4668,33.4822,21300.0
2005-09-14 13:30:00,43.56,43.59,43.47,43.49,18100.0,33.4899,33.513,33.4207,33.4361,18100.0
2005-09-14 14:00:00,43.5,43.53,43.26,43.38,30800.0,33.4438,33.4668,33.2593,33.3515,30800.0
2005-09-14 14:30:00,43.34,43.46,43.34,43.46,31600.0,33.3208,33.413,33.3208,33.413,31600.0
2005-09-14 15:00:00,43.46,43.46,43.33,43.35,34600.0,33.413,33.413,33.3131,33.3285,34600.0
2005-09-14 15:30:00,43.34,43.5,43.34,43.4,95400.0,33.3208,33.4438,33.3208,33.3669,95400.0
2005-09-15 09:30:00,43.13,43.16,43.04,43.09,45200.0,33.1593,33.1824,33.0901,33.1286,45200.0
2005-09-15 10:00:00,43.09,43.16,43.05,43.15,33100.0,33.1286,33.1824,33.0978,33.1747,33100.0
2005-09-15 10:30:00,43.16,43.18,43.08,43.13,47400.0,33.1824,33.1978,33.1209,33.1593,47400.0
2005-09-15 11:00:00,43.14,43.19,43.04,43.04,52900.0,33.167,33.2054,33.0901,33.0901,52900.0
2005-09-15 11:30:00,43.04,43.13,43.0,43.06,43400.0,33.0901,33.1593,33.0594,33.1055,43400.0
2005-09-15 12:00:00,43.07,43.07,42.92,43.0,34200.0,33.1132,33.1132,32.9979,33.0594,34200.0
2005-09-15 12:30:00,43.0,43.05,42.96,43.02,21000.0,33.0594,33.0978,33.0286,33.0747,21000.0
2005-09-15 13:00:00,43.01,43.04,42.99,43.02,17900.0,33.0671,33.0901,33.0517,33.0747,17900.0
2005-09-15 13:30:00,43.02,43.02,42.96,42.97,9300.0,33.0747,33.0747,33.0286,33.0363,9300.0
2005-09-15 14:00:00,42.96,42.96,42.87,42.92,31600.0,33.0286,33.0286,32.9594,32.9979,31600.0
2005-09-15 14:30:00,42.92,43.06,42.92,42.99,58100.0,32.9979,33.1055,32.9979,33.0517,58100.0
2005-09-15 15:00:00,42.99,42.99,42.9,42.95,38200.0,33.0517,33.0517,32.9825,33.0209,38200.0
2005-09-15 15:30:00,42.95,43.03,42.92,43.02,78600.0,33.0209,33.0824,32.9979,33.0747,78600.0
2005-09-16 09:30:00,43.73,43.78,43.66,43.7,96100.0,33.6206,33.659,33.5668,33.5975,96100.0
2005-09-16 10:00:00,43.71,44.04,43.7,43.91,105400.0,33.6052,33.8589,33.5975,33.759,105400.0
2005-09-16 10:30:00,43.89,44.15,43.89,43.92,87100.0,33.7436,33.9435,33.7436,33.7667,87100.0
2005-09-16 11:00:00,43.92,43.93,43.84,43.92,45800.0,33.7667,33.7744,33.7052,33.7667,45800.0
2005-09-16 11:30:00,43.93,43.94,43.77,43.84,31500.0,33.7744,33.7821,33.6514,33.7052,31500.0
2005-09-16 12:00:00,43.84,43.84,43.72,43.78,17700.0,33.7052,33.7052,33.6129,33.659,17700.0
2005-09-16 12:30:00,43.78,43.82,43.76,43.8,17800.0,33.659,33.6898,33.6437,33.6744,17800.0
2005-09-16 13:00:00,43.8,43.88,43.8,43.86,18500.0,33.6744,33.7359,33.6744,33.7206,18500.0
2005-09-16 13:30:00,43.85,43.9,43.84,43.87,32600.0,33.7129,33.7513,33.7052,33.7282,32600.0
2005-09-16 14:00:00,43.87,43.91,43.86,43.9,46500.0,33.7282,33.759,33.7206,33.7513,46500.0
2005-09-16 14:30:00,43.9,43.98,43.88,43.97,54100.0,33.7513,33.8128,33.7359,33.8051,54100.0
2005-09-16 15:00:00,43.98,44.07,43.96,44.06,51200.0,33.8128,33.882,33.7974,33.8743,51200.0
2005-09-16 15:30:00,44.07,44.25,44.07,44.22,343700.0,33.882,34.0204,33.882,33.9973,343700.0
2005-09-19 09:30:00,43.31,43.41,43.29,43.37,292000.0,33.2977,33.3746,33.2823,33.3438,292000.0
2005-09-19 10:00:00,43.37,43.48,43.3,43.47,131500.0,33.3438,33.4284,33.29,33.4207,131500.0
2005-09-19 10:30:00,43.47,43.48,43.25,43.25,117700.0,33.4207,33.4284,33.2516,33.2516,117700.0
2005-09-19 11:00:00,43.23,43.35,43.23,43.33,63800.0,33.2362,33.3285,33.2362,33.3131,63800.0
2005-09-19 11:30:00,43.33,43.4,43.21,43.21,18600.0,33.3131,33.3669,33.2208,33.2208,18600.0
2005-09-19 12:00:00,43.21,43.33,43.21,43.24,20100.0,33.2208,33.3131,33.2208,33.2439,20100.0
2005-09-19 12:30:00,43.23,43.32,43.23,43.3,22200.0,33.2362,33.3054,33.2362,33.29,22200.0
2005-09-19 13:00:00,43.3,43.3,43.24,43.24,13200.0,33.29,33.29,33.2439,33.2439,13200.0
2005-09-19 13:30:00,43.24,43.38,43.23,43.33,24600.0,33.2439,33.3515,33.2362,33.3131,24600.0
2005-09-19 14:00:00,43.33,43.33,43.22,43.24,25600.0,33.3131,33.3131,33.2285,33.2439,25600.0
2005-09-19 14:30:00,43.23,43.25,43.2,43.21,27700.0,33.2362,33.2516,33.2131,33.2208,27700.0
2005-09-19 15:00:00,43.21,43.25,43.2,43.25,41100.0,33.2208,33.2516,33.2131,33.2516,41100.0
2005-09-19 15:30:00,43.24,43.3,43.23,43.29,87400.0,33.2439,33.29,33.2362,33.2823,87400.0
2005-09-20 09:30:00,43.32,43.48,43.32,43.45,37800.0,33.3054,33.4284,33.3054,33.4053,37800.0
2005-09-20 10:00:00,43.45,43.63,43.43,43.6,46200.0,33.4053,33.5437,33.39,33.5207,46200.0
2005-09-20 10:30:00,43.61,43.7,43.6,43.62,48200.0,33.5283,33.5975,33.5207,33.536,48200.0
2005-09-20 11:00:00,43.62,43.65,43.56,43.57,44800.0,33.536,33.5591,33.4899,33.4976,44800.0
2005-09-20 11:30:00,43.57,43.57,43.54,43.56,28000.0,33.4976,33.4976,33.4745,33.4899,28000.0
2005-09-20 12:00:00,43.56,43.57,43.5,43.5,18300.0,33.4899,33.4976,33.4438,33.4438,18300.0
2005-09-20 12:30:00,43.5,43.52,43.47,43.47,33300.0,33.4438,33.4592,33.4207,33.4207,33300.0
2005-09-20 13:00:00,43.46,43.48,43.39,43.39,40900.0,33.413,33.4284,33.3592,33.3592,40900.0
2005-09-20 13:30:00,43.38,43.4,43.31,43.32,59300.0,33.3515,33.3669,33.2977,33.3054,59300.0
2005-09-20 14:00:00,43.31,43.35,43.17,43.18,115300.0,33.2977,33.3285,33.1901,33.1978,115300.0
2005-09-20 14:30:00,43.18,43.33,43.01,43.01,54000.0,33.1978,33.3131,33.0671,33.0671,54000.0
2005-09-20 15:00:00,43.01,43.01,42.91,42.98,93300.0,33.0671,33.0671,32.9902,33.044,93300.0
2005-09-20 15:30:00,42.98,43.07,42.94,43.02,80300.0,33.044,33.1132,33.0132,33.0747,80300.0
2005-09-21 09:30:00,42.88,42.9,42.75,42.82,152200.0,32.9671,32.9825,32.8672,32.921,152200.0
2005-09-21 10:00:00,42.82,42.93,42.79,42.92,88200.0,32.921,33.0055,32.8979,32.9979,88200.0
2005-09-21 10:30:00,42.94,43.0,42.89,42.95,88100.0,33.0132,33.0594,32.9748,33.0209,88100.0
2005-09-21 11:00:00,42.94,43.0,42.87,42.89,38100.0,33.0132,33.0594,32.9594,32.9748,38100.0
2005-09-21 11:30:00,42.86,42.87,42.59,42.59,21200.0,32.9517,32.9594,32.7441,32.7441,21200.0
2005-09-21 12:00:00,42.59,42.6,42.57,42.58,38100.0,32.7441,32.7518,32.7288,32.7365,38100.0
2005-09-21 12:30:00,42.58,42.64,42.56,42.6,63600.0,32.7365,32.7826,32.7211,32.7518,63600.0
2005-09-21 13:00:00,42.6,42.72,42.6,42.6,125900.0,32.7518,32.8441,32.7518,32.7518,125900.0
2005-09-21 13:30:00,42.6,42.6,42.51,42.56,66000.0,32.7518,32.7518,32.6826,32.7211,66000.0
2005-09-21 14:00:00,42.57,42.67,42.49,42.64,90200.0,32.7288,32.8057,32.6673,32.7826,90200.0
2005-09-21 14:30:00,42.64,42.76,42.59,42.66,32500.0,32.7826,32.8748,32.7441,32.798,32500.0
2005-09-21 15:00:00,42.66,42.69,42.58,42.58,18900.0,32.798,32.821,32.7365,32.7365,18900.0
2005-09-21 15:30:00,42.58,42.62,42.55,42.57,31900.0,32.7365,32.7672,32.7134,32.7288,31900.0
2005-09-22 09:30:00,42.29,42.31,42.13,42.24,152900.0,32.5135,32.5289,32.3905,32.4751,152900.0
2005-09-22 10:00:00,42.25,42.33,42.1,42.14,136200.0,32.4827,32.5443,32.3674,32.3982,136200.0
2005-09-22 10:30:00,42.14,42.28,42.1,42.15,168600.0,32.3982,32.5058,32.3674,32.4059,168600.0
2005-09-22 11:00:00,42.15,42.23,42.1,42.15,61000.0,32.4059,32.4674,32.3674,32.4059,61000.0
2005-09-22 11:30:00,42.15,42.15,42.03,42.06,63200.0,32.4059,32.4059,32.3136,32.3367,63200.0
2005-09-22 12:00:00,42.09,42.1,41.96,42.01,56200.0,32.3597,32.3674,32.2598,32.2982,56200.0
2005-09-22 12:30:00,42.02,42.11,42.01,42.08,48900.0,32.3059,32.3751,32.2982,32.352,48900.0
2005-09-22 13:00:00,42.08,42.25,42.07,42.2,98200.0,32.352,32.4827,32.3444,32.4443,98200.0
2005-09-22 13:30:00,42.19,42.25,42.17,42.25,140800.0,32.4366,32.4827,32.4212,32.4827,140800.0
2005-09-22 14:00:00,42.24,42.25,42.17,42.24,49100.0,32.4751,32.4827,32.4212,32.4751,49100.0
2005-09-22 14:30:00,42.24,42.26,42.22,42.24,81000.0,32.4751,32.4904,32.4597,32.4751,81000.0
2005-09-22 15:00:00,42.25,42.3,42.17,42.3,221800.0,32.4827,32.5212,32.4212,32.5212,221800.0
2005-09-22 15:30:00,42.27,42.32,42.25,42.28,80500.0,32.4981,32.5366,32.4827,32.5058,80500.0
2005-09-23 09:30:00,41.34,41.46,41.3,41.46,245800.0,31.7831,31.8754,31.7524,31.8754,245800.0
2005-09-23 10:00:00,41.47,41.64,41.47,41.61,81500.0,31.8831,32.0138,31.8831,31.9907,81500.0
2005-09-23 10:30:00,41.59,41.8,41.57,41.8,123300.0,31.9753,32.1368,31.9599,32.1368,123300.0
2005-09-23 11:00:00,41.81,42.03,41.8,41.93,129700.0,32.1445,32.3136,32.1368,32.2367,129700.0
2005-09-23 11:30:00,41.94,42.05,41.7,42.03,68800.0,32.2444,32.329,32.0599,32.3136,68800.0
2005-09-23 12:00:00,42.02,42.02,41.89,41.89,14500.0,32.3059,32.3059,32.206,32.206,14500.0
2005-09-23 12:30:00,41.89,41.89,41.85,41.86,21100.0,32.206,32.206,32.1752,32.1829,21100.0
2005-09-23 13:00:00,41.86,41.87,41.83,41.86,46700.0,32.1829,32.1906,32.1598,32.1829,46700.0
2005-09-23 13:30:00,41.87,41.99,41.86,41.99,105200.0,32.1906,32.2829,32.1829,32.2829,105200.0
2005-09-23 14:00:00,42.0,42.04,41.95,41.96,58100.0,32.2905,32.3213,32.2521,32.2598,58100.0
2005-09-23 14:30:00,41.96,41.98,41.96,41.96,23400.0,32.2598,32.2752,32.2598,32.2598,23400.0
2005-09-23 15:00:00,41.97,41.97,41.87,41.89,101000.0,32.2675,32.2675,32.1906,32.206,101000.0
2005-09-23 15:30:00,41.9,41.94,41.89,41.89,144400.0,32.2137,32.2444,32.206,32.206,144400.0
2005-09-26 09:30:00,42.98,43.11,42.95,42.98,178300.0,33.044,33.1439,33.0209,33.044,178300.0
2005-09-26 10:00:00,42.97,43.17,42.97,43.14,130400.0,33.0363,33.1901,33.0363,33.167,130400.0
2005-09-26 10:30:00,43.14,43.21,43.06,43.08,93300.0,33.167,33.2208,33.1055,33.1209,93300.0
2005-09-26 11:00:00,43.09,43.09,42.94,43.0,108400.0,33.1286,33.1286,33.0132,33.0594,108400.0
2005-09-26 11:30:00,43.0,43.17,43.0,43.08,77500.0,33.0594,33.1901,33.0594,33.1209,77500.0
2005-09-26 12:00:00,43.1,43.19,43.07,43.16,65400.0,33.1362,33.2054,33.1132,33.1824,65400.0
2005-09-26 12:30:00,43.16,43.16,43.04,43.09,33800.0,33.1824,33.1824,33.0901,33.1286,33800.0
2005-09-26 13:00:00,43.1,43.1,42.97,42.97,23600.0,33.1362,33.1362,33.0363,33.0363,23600.0
2005-09-26 13:30:00,42.96,42.98,42.94,42.98,90000.0,33.0286,33.044,33.0132,33.044,90000.0
2005-09-26 14:00:00,42.98,43.0,42.94,42.96,64100.0,33.044,33.0594,33.0132,33.0286,64100.0
2005-09-26 14:30:00,42.97,42.97,42.83,42.9,80300.0,33.0363,33.0363,32.9287,32.9825,80300.0
2005-09-26 15:00:00,42.9,43.04,42.89,42.98,87700.0,32.9825,33.0901,32.9748,33.044,87700.0
2005-09-26 15:30:00,42.98,43.05,42.97,43.03,153500.0,33.044,33.0978,33.0363,33.0824,153500.0
2005-09-27 09:30:00,42.57,42.69,42.57,42.63,56800.0,32.7288,32.821,32.7288,32.7749,56800.0
2005-09-27 10:00:00,42.62,42.62,42.44,42.55,129300.0,32.7672,32.7672,32.6288,32.7134,129300.0
2005-09-27 10:30:00,42.56,42.57,42.33,42.34,116000.0,32.7211,32.7288,32.5443,32.5519,116000.0
2005-09-27 11:00:00,42.34,42.55,42.33,42.52,62100.0,32.5519,32.7134,32.5443,32.6903,62100.0
2005-09-27 11:30:00,42.52,42.53,42.34,42.4,28300.0,32.6903,32.698,32.5519,32.5981,28300.0
2005-09-27 12:00:00,42.39,42.46,42.29,42.33,42400.0,32.5904,32.6442,32.5135,32.5443,42400.0
2005-09-27 12:30:00,42.32,42.33,42.29,42.31,26200.0,32.5366,32.5443,32.5135,32.5289,26200.0
2005-09-27 13:00:00,42.31,42.38,42.28,42.32,22700.0,32.5289,32.5827,32.5058,32.5366,22700.0
2005-09-27 13:30:00,42.32,42.4,42.31,42.39,96600.0,32.5366,32.5981,32.5289,32.5904,96600.0
2005-09-27 14:00:00,42.38,42.51,42.37,42.41,80500.0,32.5827,32.6826,32.575,32.6058,80500.0
2005-09-27 14:30:00,42.43,42.68,42.43,42.68,68700.0,32.6211,32.8133,32.6211,32.8133,68700.0
2005-09-27 15:00:00,42.68,42.73,42.61,42.66,160500.0,32.8133,32.8518,32.7595,32.798,160500.0
2005-09-27 15:30:00,42.64,42.64,42.54,42.55,118200.0,32.7826,32.7826,32.7057,32.7134,118200.0
2005-09-28 09:30:00,42.96,42.97,42.87,42.92,82900.0,33.0286,33.0363,32.9594,32.9979,82900.0
2005-09-28 10:00:00,42.9,43.05,42.88,43.03,75200.0,32.9825,33.0978,32.9671,33.0824,75200.0
2005-09-28 10:30:00,43.03,43.16,42.96,43.1,99300.0,33.0824,33.1824,33.0286,33.1362,99300.0
2005-09-28 11:00:00,43.13,43.17,42.82,42.97,72600.0,33.1593,33.1901,32.921,33.0363,72600.0
2005-09-28 11:30:00,42.93,42.94,42.8,42.89,34300.0,33.0055,33.0132,32.9056,32.9748,34300.0
2005-09-28 12:00:00,42.9,42.96,42.86,42.96,37800.0,32.9825,33.0286,32.9517,33.0286,37800.0
2005-09-28 12:30:00,42.91,42.96,42.91,42.93,10500.0,32.9902,33.0286,32.9902,33.0055,10500.0
2005-09-28 13:00:00,42.92,42.93,42.87,42.9,16000.0,32.9979,33.0055,32.9594,32.9825,16000.0
2005-09-28 13:30:00,42.9,42.92,42.84,42.89,38300.0,32.9825,32.9979,32.9364,32.9748,38300.0
2005-09-28 14:00:00,42.88,43.21,42.86,43.15,123400.0,32.9671,33.2208,32.9517,33.1747,123400.0
2005-09-28 14:30:00,43.15,43.18,43.07,43.08,22200.0,33.1747,33.1978,33.1132,33.1209,22200.0
2005-09-28 15:00:00,43.09,43.13,43.04,43.04,28200.0,33.1286,33.1593,33.0901,33.0901,28200.0
2005-09-28 15:30:00,43.05,43.11,43.0,43.05,89600.0,33.0978,33.1439,33.0594,33.0978,89600.0
2005-09-29 09:30:00,42.98,42.98,42.66,42.75,156000.0,33.044,33.044,32.798,32.8672,156000.0
2005-09-29 10:00:00,42.76,42.85,42.62,42.83,76600.0,32.8748,32.944,32.7672,32.9287,76600.0
2005-09-29 10:30:00,42.85,42.92,42.65,42.66,117500.0,32.944,32.9979,32.7903,32.798,117500.0
2005-09-29 11:00:00,42.66,42.83,42.62,42.8,69700.0,32.798,32.9287,32.7672,32.9056,69700.0
2005-09-29 11:30:00,42.8,42.85,42.74,42.82,51400.0,32.9056,32.944,32.8595,32.921,51400.0
2005-09-29 12:00:00,42.8,42.91,42.78,42.91,52600.0,32.9056,32.9902,32.8902,32.9902,52600.0
2005-09-29 12:30:00,42.91,42.95,42.89,42.95,16300.0,32.9902,33.0209,32.9748,33.0209,16300.0
2005-09-29 13:00:00,42.95,43.2,42.94,43.15,238300.0,33.0209,33.2131,33.0132,33.1747,238300.0
2005-09-29 13:30:00,43.16,43.2,43.1,43.18,106300.0,33.1824,33.2131,33.1362,33.1978,106300.0
2005-09-29 14:00:00,43.18,43.29,43.18,43.24,76400.0,33.1978,33.2823,33.1978,33.2439,76400.0
2005-09-29 14:30:00,43.25,43.3,43.18,43.21,57000.0,33.2516,33.29,33.1978,33.2208,57000.0
2005-09-29 15:00:00,43.21,43.33,43.2,43.31,148000.0,33.2208,33.3131,33.2131,33.2977,148000.0
2005-09-29 15:30:00,43.31,43.33,43.27,43.28,56200.0,33.2977,33.3131,33.2669,33.2746,56200.0
2005-09-30 09:30:00,43.15,43.28,43.1,43.28,134600.0,33.1747,33.2746,33.1362,33.2746,134600.0
2005-09-30 10:00:00,43.28,43.46,43.25,43.42,82400.0,33.2746,33.413,33.2516,33.3823,82400.0
2005-09-30 10:30:00,43.43,43.57,43.35,43.42,53500.0,33.39,33.4976,33.3285,33.3823,53500.0
2005-09-30 11:00:00,43.39,43.43,43.24,43.27,60500.0,33.3592,33.39,33.2439,33.2669,60500.0
2005-09-30 11:30:00,43.26,43.45,43.25,43.36,29300.0,33.2593,33.4053,33.2516,33.3361,29300.0
2005-09-30 12:00:00,43.36,43.46,43.36,43.41,9200.0,33.3361,33.413,33.3361,33.3746,9200.0
2005-09-30 12:30:00,43.42,43.44,43.23,43.27,19400.0,33.3823,33.3976,33.2362,33.2669,19400.0
2005-09-30 13:00:00,43.27,43.29,43.2,43.21,18800.0,33.2669,33.2823,33.2131,33.2208,18800.0
2005-09-30 13:30:00,43.21,43.27,43.21,43.23,18000.0,33.2208,33.2669,33.2208,33.2362,18000.0
2005-09-30 14:00:00,43.23,43.37,43.22,43.31,32400.0,33.2362,33.3438,33.2285,33.2977,32400.0
2005-09-30 14:30:00,43.33,43.42,43.31,43.38,39400.0,33.3131,33.3823,33.2977,33.3515,39400.0
2005-09-30 15:00:00,43.38,43.39,43.29,43.3,30000.0,33.3515,33.3592,33.2823,33.29,30000.0
2005-09-30 15:30:00,43.3,43.32,43.23,43.27,87000.0,33.29,33.3054,33.2362,33.2669,87000.0
2005-10-03 09:30:00,43.19,43.23,43.14,43.17,46900.0,33.2054,33.2362,33.167,33.1901,46900.0
2005-10-03 10:00:00,43.17,43.19,42.99,43.1,81900.0,33.1901,33.2054,33.0517,33.1362,81900.0
2005-10-03 10:30:00,43.11,43.11,43.03,43.05,23700.0,33.1439,33.1439,33.0824,33.0978,23700.0
2005-10-03 11:00:00,43.05,43.11,42.95,42.97,50300.0,33.0978,33.1439,33.0209,33.0363,50300.0
2005-10-03 11:30:00,43.0,43.07,42.96,43.01,40900.0,33.0594,33.1132,33.0286,33.0671,40900.0
2005-10-03 12:00:00,43.0,43.08,42.96,43.0,30000.0,33.0594,33.1209,33.0286,33.0594,30000.0
2005-10-03 12:30:00,42.99,42.99,42.94,42.98,15800.0,33.0517,33.0517,33.0132,33.044,15800.0
2005-10-03 13:00:00,42.98,43.04,42.97,43.01,15800.0,33.044,33.0901,33.0363,33.0671,15800.0
2005-10-03 13:30:00,43.01,43.07,42.99,43.06,19400.0,33.0671,33.1132,33.0517,33.1055,19400.0
2005-10-03 14:00:00,43.06,43.06,42.98,43.04,23300.0,33.1055,33.1055,33.044,33.0901,23300.0
2005-10-03 14:30:00,43.05,43.14,43.04,43.1,54100.0,33.0978,33.167,33.0901,33.1362,54100.0
2005-10-03 15:00:00,43.1,43.13,43.05,43.08,37600.0,33.1362,33.1593,33.0978,33.1209,37600.0
2005-10-03 15:30:00,43.08,43.12,42.95,43.06,174700.0,33.1209,33.1516,33.0209,33.1055,174700.0
2005-10-04 09:30:00,43.29,43.36,43.21,43.26,41600.0,33.2823,33.3361,33.2208,33.2593,41600.0
2005-10-04 10:00:00,43.26,43.42,43.21,43.38,47900.0,33.2593,33.3823,33.2208,33.3515,47900.0
2005-10-04 10:30:00,43.37,43.48,43.34,43.48,37300.0,33.3438,33.4284,33.3208,33.4284,37300.0
2005-10-04 11:00:00,43.48,43.49,43.39,43.47,31700.0,33.4284,33.4361,33.3592,33.4207,31700.0
2005-10-04 11:30:00,43.48,43.48,43.39,43.46,113300.0,33.4284,33.4284,33.3592,33.413,113300.0
2005-10-04 12:00:00,43.48,43.57,43.46,43.53,10100.0,33.4284,33.4976,33.413,33.4668,10100.0
2005-10-04 12:30:00,43.55,43.58,43.5,43.5,10600.0,33.4822,33.5053,33.4438,33.4438,10600.0
2005-10-04 13:00:00,43.51,43.54,43.48,43.51,10900.0,33.4515,33.4745,33.4284,33.4515,10900.0
2005-10-04 13:30:00,43.51,43.51,43.41,43.41,17100.0,33.4515,33.4515,33.3746,33.3746,17100.0
2005-10-04 14:00:00,43.42,43.43,43.38,43.38,20600.0,33.3823,33.39,33.3515,33.3515,20600.0
2005-10-04 14:30:00,43.38,43.38,43.18,43.18,40800.0,33.3515,33.3515,33.1978,33.1978,40800.0
2005-10-04 15:00:00,43.18,43.18,43.01,43.05,42500.0,33.1978,33.1978,33.0671,33.0978,42500.0
2005-10-04 15:30:00,43.04,43.1,43.01,43.02,41300.0,33.0901,33.1362,33.0671,33.0747,41300.0
2005-10-05 09:30:00,43.05,43.08,42.94,42.99,75900.0,33.0978,33.1209,33.0132,33.0517,75900.0
2005-10-05 10:00:00,42.97,42.99,42.89,42.99,126500.0,33.0363,33.0517,32.9748,33.0517,126500.0
2005-10-05 10:30:00,42.99,43.11,42.96,43.03,105700.0,33.0517,33.1439,33.0286,33.0824,105700.0
2005-10-05 11:00:00,43.03,43.2,42.95,43.01,83200.0,33.0824,33.2131,33.0209,33.0671,83200.0
2005-10-05 11:30:00,43.01,43.05,42.95,43.01,21100.0,33.0671,33.0978,33.0209,33.0671,21100.0
2005-10-05 12:00:00,43.01,43.09,42.95,43.05,47800.0,33.0671,33.1286,33.0209,33.0978,47800.0
2005-10-05 12:30:00,43.07,43.12,43.04,43.08,36600.0,33.1132,33.1516,33.0901,33.1209,36600.0
2005-10-05 13:00:00,43.08,43.17,43.05,43.11,20300.0,33.1209,33.1901,33.0978,33.1439,20300.0
2005-10-05 13:30:00,43.1,43.12,43.02,43.02,44500.0,33.1362,33.1516,33.0747,33.0747,44500.0
2005-10-05 14:00:00,43.01,43.2,42.98,43.15,72000.0,33.0671,33.2131,33.044,33.1747,72000.0
2005-10-05 14:30:00,43.15,43.15,42.88,42.88,278500.0,33.1747,33.1747,32.9671,32.9671,278500.0
2005-10-05 15:00:00,42.88,42.97,42.69,42.72,206600.0,32.9671,33.0363,32.821,32.8441,206600.0
2005-10-05 15:30:00,42.72,42.72,42.56,42.65,180700.0,32.8441,32.8441,32.7211,32.7903,180700.0
2005-10-06 09:30:00,42.78,42.81,42.54,42.7,184800.0,32.8902,32.9133,32.7057,32.8287,184800.0
2005-10-06 10:00:00,42.7,42.76,42.49,42.56,78100.0,32.8287,32.8748,32.6673,32.7211,78100.0
2005-10-06 10:30:00,42.56,42.65,42.46,42.53,194400.0,32.7211,32.7903,32.6442,32.698,194400.0
2005-10-06 11:00:00,42.56,42.94,42.54,42.73,120200.0,32.7211,33.0132,32.7057,32.8518,120200.0
2005-10-06 11:30:00,42.73,42.79,42.72,42.75,34700.0,32.8518,32.8979,32.8441,32.8672,34700.0
2005-10-06 12:00:00,42.76,42.8,42.7,42.7,24800.0,32.8748,32.9056,32.8287,32.8287,24800.0
2005-10-06 12:30:00,42.63,42.76,42.62,42.73,22500.0,32.7749,32.8748,32.7672,32.8518,22500.0
2005-10-06 13:00:00,42.71,42.78,42.68,42.72,15900.0,32.8364,32.8902,32.8133,32.8441,15900.0
2005-10-06 13:30:00,42.72,42.78,42.56,42.58,79300.0,32.8441,32.8902,32.7211,32.7365,79300.0
2005-10-06 14:00:00,42.56,42.63,42.54,42.58,43500.0,32.7211,32.7749,32.7057,32.7365,43500.0
2005-10-06 14:30:00,42.57,42.58,42.51,42.54,49600.0,32.7288,32.7365,32.6826,32.7057,49600.0
2005-10-06 15:00:00,42.55,42.55,42.41,42.44,24900.0,32.7134,32.7134,32.6058,32.6288,24900.0
2005-10-06 15:30:00,42.43,42.52,42.35,42.5,351200.0,32.6211,32.6903,32.5596,32.675,351200.0
2005-10-07 09:30:00,42.79,42.99,42.77,42.93,271400.0,32.8979,33.0517,32.8825,33.0055,271400.0
2005-10-07 10:00:00,42.91,42.96,42.75,42.8,217600.0,32.9902,33.0286,32.8672,32.9056,217600.0
2005-10-07 10:30:00,42.82,43.03,42.8,42.91,109700.0,32.921,33.0824,32.9056,32.9902,109700.0
2005-10-07 11:00:00,42.91,42.99,42.8,42.87,272600.0,32.9902,33.0517,32.9056,32.9594,272600.0
2005-10-07 11:30:00,42.85,42.92,42.81,42.87,53600.0,32.944,32.9979,32.9133,32.9594,53600.0
2005-10-07 12:00:00,42.87,42.92,42.83,42.84,17800.0,32.9594,32.9979,32.9287,32.9364,17800.0
2005-10-07 12:30:00,42.83,42.85,42.8,42.82,11400.0,32.9287,32.944,32.9056,32.921,11400.0
2005-10-07 13:00:00,42.82,42.9,42.81,42.85,21500.0,32.921,32.9825,32.9133,32.944,21500.0
2005-10-07 13:30:00,42.85,42.91,42.84,42.85,39500.0,32.944,32.9902,32.9364,32.944,39500.0
2005-10-07 14:00:00,42.85,42.94,42.82,42.93,35600.0,32.944,33.0132,32.921,33.0055,35600.0
2005-10-07 14:30:00,42.94,42.97,42.87,42.88,25300.0,33.0132,33.0363,32.9594,32.9671,25300.0
2005-10-07 15:00:00,42.89,42.97,42.88,42.97,88600.0,32.9748,33.0363,32.9671,33.0363,88600.0
2005-10-07 15:30:00,42.97,42.98,42.9,42.95,68400.0,33.0363,33.044,32.9825,33.0209,68400.0
2005-10-10 09:30:00,43.04,43.13,42.81,42.89,167700.0,33.0901,33.1593,32.9133,32.9748,167700.0
2005-10-10 10:00:00,42.88,42.91,42.69,42.82,264200.0,32.9671,32.9902,32.821,32.921,264200.0
2005-10-10 10:30:00,42.82,42.83,42.69,42.72,93600.0,32.921,32.9287,32.821,32.8441,93600.0
2005-10-10 11:00:00,42.74,42.96,42.71,42.96,210600.0,32.8595,33.0286,32.8364,33.0286,210600.0
2005-10-10 11:30:00,42.96,42.96,42.85,42.91,39500.0,33.0286,33.0286,32.944,32.9902,39500.0
2005-10-10 12:00:00,42.91,42.94,42.86,42.87,17100.0,32.9902,33.0132,32.9517,32.9594,17100.0
2005-10-10 12:30:00,42.87,42.96,42.85,42.9,33900.0,32.9594,33.0286,32.944,32.9825,33900.0
2005-10-10 13:00:00,42.91,42.97,42.88,42.93,26200.0,32.9902,33.0363,32.9671,33.0055,26200.0
2005-10-10 13:30:00,42.92,42.97,42.9,42.93,113400.0,32.9979,33.0363,32.9825,33.0055,113400.0
2005-10-10 14:00:00,42.93,43.01,42.81,42.88,63300.0,33.0055,33.0671,32.9133,32.9671,63300.0
2005-10-10 14:30:00,42.87,42.91,42.82,42.86,85500.0,32.9594,32.9902,32.921,32.9517,85500.0
2005-10-10 15:00:00,42.86,42.94,42.84,42.87,50900.0,32.9517,33.0132,32.9364,32.9594,50900.0
2005-10-10 15:30:00,42.88,42.94,42.85,42.94,162200.0,32.9671,33.0132,32.944,33.0132,162200.0
2005-10-11 09:30:00,43.09,43.18,43.04,43.13,134000.0,33.1286,33.1978,33.0901,33.1593,134000.0
2005-10-11 10:00:00,43.11,43.22,42.95,43.22,124500.0,33.1439,33.2285,33.0209,33.2285,124500.0
2005-10-11 10:30:00,43.21,43.22,42.93,42.95,81200.0,33.2208,33.2285,33.0055,33.0209,81200.0
2005-10-11 11:00:00,42.96,43.0,42.91,42.91,351000.0,33.0286,33.0594,32.9902,32.9902,351000.0
2005-10-11 11:30:00,42.92,42.93,42.83,42.85,221500.0,32.9979,33.0055,32.9287,32.944,221500.0
2005-10-11 12:00:00,42.85,42.86,42.71,42.72,19700.0,32.944,32.9517,32.8364,32.8441,19700.0
2005-10-11 12:30:00,42.71,42.71,42.65,42.66,94900.0,32.8364,32.8364,32.7903,32.798,94900.0
2005-10-11 13:00:00,42.66,42.75,42.65,42.75,85200.0,32.798,32.8672,32.7903,32.8672,85200.0
2005-10-11 13:30:00,42.74,42.75,42.7,42.7,23600.0,32.8595,32.8672,32.8287,32.8287,23600.0
2005-10-11 14:00:00,42.69,42.85,42.59,42.82,281500.0,32.821,32.944,32.7441,32.921,281500.0
2005-10-11 14:30:00,42.8,42.8,42.69,42.7,62800.0,32.9056,32.9056,32.821,32.8287,62800.0
2005-10-11 15:00:00,42.69,42.72,42.65,42.66,109600.0,32.821,32.8441,32.7903,32.798,109600.0
2005-10-11 15:30:00,42.65,42.68,42.62,42.68,244100.0,32.7903,32.8133,32.7672,32.8133,244100.0
2005-10-12 09:30:00,42.65,42.83,42.64,42.79,105400.0,32.7903,32.9287,32.7826,32.8979,105400.0
2005-10-12 10:00:00,42.79,42.79,42.52,42.63,63500.0,32.8979,32.8979,32.6903,32.7749,63500.0
2005-10-12 10:30:00,42.62,42.69,42.5,42.53,52000.0,32.7672,32.821,32.675,32.698,52000.0
2005-10-12 11:00:00,42.54,42.71,42.51,42.71,55400.0,32.7057,32.8364,32.6826,32.8364,55400.0
2005-10-12 11:30:00,42.71,42.71,42.45,42.46,46300.0,32.8364,32.8364,32.6365,32.6442,46300.0
2005-10-12 12:00:00,42.44,42.58,42.4,42.5,53900.0,32.6288,32.7365,32.5981,32.675,53900.0
2005-10-12 12:30:00,42.5,42.56,42.49,42.53,55400.0,32.675,32.7211,32.6673,32.698,55400.0
2005-10-12 13:00:00,42.51,42.66,42.51,42.6,42300.0,32.6826,32.798,32.6826,32.7518,42300.0
2005-10-12 13:30:00,42.59,42.6,42.5,42.51,43500.0,32.7441,32.7518,32.675,32.6826,43500.0
2005-10-12 14:00:00,42.51,42.52,42.43,42.51,108300.0,32.6826,32.6903,32.6211,32.6826,108300.0
2005-10-12 14:30:00,42.51,42.52,42.44,42.44,58800.0,32.6826,32.6903,32.6288,32.6288,58800.0
2005-10-12 15:00:00,42.42,42.58,42.38,42.5,93300.0,32.6134,32.7365,32.5827,32.675,93300.0
2005-10-12 15:30:00,42.48,42.54,42.41,42.42,120100.0,32.6596,32.7057,32.6058,32.6134,120100.0
2005-10-13 09:30:00,42.23,42.28,42.02,42.22,106400.0,32.4674,32.5058,32.3059,32.4597,106400.0
2005-10-13 10:00:00,42.22,42.35,42.2,42.31,67000.0,32.4597,32.5596,32.4443,32.5289,67000.0
2005-10-13 10:30:00,42.31,42.44,42.24,42.26,40900.0,32.5289,32.6288,32.4751,32.4904,40900.0
2005-10-13 11:00:00,42.27,42.31,42.09,42.19,54800.0,32.4981,32.5289,32.3597,32.4366,54800.0
2005-10-13 11:30:00,42.19,42.28,42.1,42.1,30800.0,32.4366,32.5058,32.3674,32.3674,30800.0
2005-10-13 12:00:00,42.09,42.15,42.05,42.05,55100.0,32.3597,32.4059,32.329,32.329,55100.0
2005-10-13 12:30:00,42.06,42.33,42.05,42.27,39200.0,32.3367,32.5443,32.329,32.4981,39200.0
2005-10-13 13:00:00,42.27,42.28,42.15,42.21,38400.0,32.4981,32.5058,32.4059,32.452,38400.0
2005-10-13 13:30:00,42.19,42.28,42.17,42.28,24800.0,32.4366,32.5058,32.4212,32.5058,24800.0
2005-10-13 14:00:00,42.28,42.47,42.27,42.35,26200.0,32.5058,32.6519,32.4981,32.5596,26200.0
2005-10-13 14:30:00,42.36,42.59,42.36,42.56,147000.0,32.5673,32.7441,32.5673,32.7211,147000.0
2005-10-13 15:00:00,42.56,42.64,42.48,42.51,75600.0,32.7211,32.7826,32.6596,32.6826,75600.0
2005-10-13 15:30:00,42.52,42.69,42.51,42.68,201200.0,32.6903,32.821,32.6826,32.8133,201200.0
2005-10-14 09:30:00,42.75,42.87,42.69,42.74,64900.0,32.8672,32.9594,32.821,32.8595,64900.0
2005-10-14 10:00:00,42.75,42.89,42.7,42.84,30900.0,32.8672,32.9748,32.8287,32.9364,30900.0
2005-10-14 10:30:00,42.85,43.04,42.82,42.98,119900.0,32.944,33.0901,32.921,33.044,119900.0
2005-10-14 11:00:00,42.99,43.22,42.94,43.17,80000.0,33.0517,33.2285,33.0132,33.1901,80000.0
2005-10-14 11:30:00,43.16,43.23,42.94,43.0,33600.0,33.1824,33.2362,33.0132,33.0594,33600.0
2005-10-14 12:00:00,42.98,43.22,42.96,43.19,36500.0,33.044,33.2285,33.0286,33.2054,36500.0
2005-10-14 12:30:00,43.2,43.2,42.99,43.05,54200.0,33.2131,33.2131,33.0517,33.0978,54200.0
2005-10-14 13:00:00,43.05,43.05,43.0,43.02,15900.0,33.0978,33.0978,33.0594,33.0747,15900.0
2005-10-14 13:30:00,43.02,43.11,43.02,43.1,40600.0,33.0747,33.1439,33.0747,33.1362,40600.0
2005-10-14 14:00:00,43.09,43.12,43.02,43.09,30700.0,33.1286,33.1516,33.0747,33.1286,30700.0
2005-10-14 14:30:00,43.09,43.23,43.09,43.18,40700.0,33.1286,33.2362,33.1286,33.1978,40700.0
2005-10-14 15:00:00,43.18,43.23,43.12,43.2,43400.0,33.1978,33.2362,33.1516,33.2131,43400.0
2005-10-14 15:30:00,43.21,43.31,43.2,43.25,69700.0,33.2208,33.2977,33.2131,33.2516,69700.0
2005-10-17 09:30:00,43.47,43.56,43.45,43.54,88600.0,33.4207,33.4899,33.4053,33.4745,88600.0
2005-10-17 10:00:00,43.55,43.6,43.49,43.51,92300.0,33.4822,33.5207,33.4361,33.4515,92300.0
2005-10-17 10:30:00,43.51,43.58,43.45,43.56,45600.0,33.4515,33.5053,33.4053,33.4899,45600.0
2005-10-17 11:00:00,43.56,43.68,43.54,43.55,151400.0,33.4899,33.5822,33.4745,33.4822,151400.0
2005-10-17 11:30:00,43.52,43.64,43.49,43.59,52500.0,33.4592,33.5514,33.4361,33.513,52500.0
2005-10-17 12:00:00,43.6,43.64,43.58,43.59,28500.0,33.5207,33.5514,33.5053,33.513,28500.0
2005-10-17 12:30:00,43.59,43.59,43.47,43.48,35800.0,33.513,33.513,33.4207,33.4284,35800.0
2005-10-17 13:00:00,43.48,43.51,43.46,43.5,25600.0,33.4284,33.4515,33.413,33.4438,25600.0
2005-10-17 13:30:00,43.5,43.51,43.45,43.51,14700.0,33.4438,33.4515,33.4053,33.4515,14700.0
2005-10-17 14:00:00,43.5,43.5,43.43,43.45,33300.0,33.4438,33.4438,33.39,33.4053,33300.0
2005-10-17 14:30:00,43.45,43.57,43.45,43.46,31400.0,33.4053,33.4976,33.4053,33.413,31400.0
2005-10-17 15:00:00,43.46,43.57,43.45,43.55,50000.0,33.413,33.4976,33.4053,33.4822,50000.0
2005-10-17 15:30:00,43.55,43.57,43.5,43.56,56400.0,33.4822,33.4976,33.4438,33.4899,56400.0
2005-10-18 09:30:00,43.19,43.31,43.13,43.27,323000.0,33.2054,33.2977,33.1593,33.2669,323000.0
2005-10-18 10:00:00,43.28,43.4,43.24,43.24,118000.0,33.2746,33.3669,33.2439,33.2439,118000.0
2005-10-18 10:30:00,43.24,43.29,43.15,43.28,138400.0,33.2439,33.2823,33.1747,33.2746,138400.0
2005-10-18 11:00:00,43.25,43.33,43.18,43.18,75500.0,33.2516,33.3131,33.1978,33.1978,75500.0
2005-10-18 11:30:00,43.18,43.43,43.17,43.4,89700.0,33.1978,33.39,33.1901,33.3669,89700.0
2005-10-18 12:00:00,43.4,43.46,43.37,43.43,39000.0,33.3669,33.413,33.3438,33.39,39000.0
2005-10-18 12:30:00,43.43,43.43,43.37,43.39,42700.0,33.39,33.39,33.3438,33.3592,42700.0
2005-10-18 13:00:00,43.38,43.39,43.26,43.31,50800.0,33.3515,33.3592,33.2593,33.2977,50800.0
2005-10-18 13:30:00,43.29,43.37,43.24,43.37,42900.0,33.2823,33.3438,33.2439,33.3438,42900.0
2005-10-18 14:00:00,43.37,43.41,43.34,43.4,41600.0,33.3438,33.3746,33.3208,33.3669,41600.0
2005-10-18 14:30:00,43.39,43.4,43.26,43.27,24000.0,33.3592,33.3669,33.2593,33.2669,24000.0
2005-10-18 15:00:00,43.25,43.36,43.23,43.34,69000.0,33.2516,33.3361,33.2362,33.3208,69000.0
2005-10-18 15:30:00,43.34,43.4,43.23,43.26,85100.0,33.3208,33.3669,33.2362,33.2593,85100.0
2005-10-19 09:30:00,42.64,42.78,42.57,42.77,218800.0,32.7826,32.8902,32.7288,32.8825,218800.0
2005-10-19 10:00:00,42.78,42.85,42.65,42.66,93800.0,32.8902,32.944,32.7903,32.798,93800.0
2005-10-19 10:30:00,42.67,43.08,42.67,43.0,177500.0,32.8057,33.1209,32.8057,33.0594,177500.0
2005-10-19 11:00:00,43.0,43.09,42.9,42.92,293300.0,33.0594,33.1286,32.9825,32.9979,293300.0
2005-10-19 11:30:00,42.92,42.98,42.75,42.8,68000.0,32.9979,33.044,32.8672,32.9056,68000.0
2005-10-19 12:00:00,42.75,42.95,42.75,42.86,160500.0,32.8672,33.0209,32.8672,32.9517,160500.0
2005-10-19 12:30:00,42.86,42.95,42.85,42.86,43700.0,32.9517,33.0209,32.944,32.9517,43700.0
2005-10-19 13:00:00,42.86,42.86,42.79,42.82,61200.0,32.9517,32.9517,32.8979,32.921,61200.0
2005-10-19 13:30:00,42.82,42.93,42.82,42.84,60500.0,32.921,33.0055,32.921,32.9364,60500.0
2005-10-19 14:00:00,42.83,42.98,42.82,42.98,84800.0,32.9287,33.044,32.921,33.044,84800.0
2005-10-19 14:30:00,42.98,43.03,42.98,43.03,186500.0,33.044,33.0824,33.044,33.0824,186500.0
2005-10-19 15:00:00,43.03,43.34,43.02,43.31,184800.0,33.0824,33.3208,33.0747,33.2977,184800.0
2005-10-19 15:30:00,43.33,43.54,43.3,43.47,138700.0,33.3131,33.4745,33.29,33.4207,138700.0
2005-10-20 09:30:00,44.28,44.32,43.89,44.02,569100.0,34.0435,34.0742,33.7436,33.8436,569100.0
2005-10-20 10:00:00,44.02,44.12,43.93,43.97,354100.0,33.8436,33.9204,33.7744,33.8051,354100.0
2005-10-20 10:30:00,43.96,44.14,43.92,44.03,117300.0,33.7974,33.9358,33.7667,33.8513,117300.0
2005-10-20 11:00:00,44.03,44.05,43.96,43.99,553100.0,33.8513,33.8666,33.7974,33.8205,553100.0
2005-10-20 11:30:00,44.0,44.1,44.0,44.0,432000.0,33.8282,33.9051,33.8282,33.8282,432000.0
2005-10-20 12:00:00,44.01,44.05,43.95,44.03,70400.0,33.8359,33.8666,33.7897,33.8513,70400.0
2005-10-20 12:30:00,44.0,44.04,43.93,43.93,63600.0,33.8282,33.8589,33.7744,33.7744,63600.0
2005-10-20 13:00:00,43.93,43.96,43.81,43.88,94300.0,33.7744,33.7974,33.6821,33.7359,94300.0
2005-10-20 13:30:00,43.84,43.88,43.76,43.8,34900.0,33.7052,33.7359,33.6437,33.6744,34900.0
2005-10-20 14:00:00,43.8,43.85,43.76,43.81,115500.0,33.6744,33.7129,33.6437,33.6821,115500.0
2005-10-20 14:30:00,43.82,44.09,43.8,43.81,57600.0,33.6898,33.8974,33.6744,33.6821,57600.0
2005-10-20 15:00:00,43.81,43.85,43.72,43.75,84400.0,33.6821,33.7129,33.6129,33.636,84400.0
2005-10-20 15:30:00,43.75,43.75,43.5,43.58,321400.0,33.636,33.636,33.4438,33.5053,321400.0
2005-10-21 09:30:00,43.96,44.08,43.94,44.07,118100.0,33.7974,33.8897,33.7821,33.882,118100.0
2005-10-21 10:00:00,44.07,44.18,44.02,44.16,315600.0,33.882,33.9666,33.8436,33.9512,315600.0
2005-10-21 10:30:00,44.16,44.16,43.99,43.99,192600.0,33.9512,33.9512,33.8205,33.8205,192600.0
2005-10-21 11:00:00,43.99,44.01,43.8,43.8,41100.0,33.8205,33.8359,33.6744,33.6744,41100.0
2005-10-21 11:30:00,43.81,43.81,43.6,43.6,19600.0,33.6821,33.6821,33.5207,33.5207,19600.0
2005-10-21 12:00:00,43.61,43.72,43.57,43.62,33400.0,33.5283,33.6129,33.4976,33.536,33400.0
2005-10-21 12:30:00,43.62,43.83,43.56,43.81,52800.0,33.536,33.6975,33.4899,33.6821,52800.0
2005-10-21 13:00:00,43.83,43.85,43.73,43.77,33900.0,33.6975,33.7129,33.6206,33.6514,33900.0
2005-10-21 13:30:00,43.78,43.87,43.76,43.83,90700.0,33.659,33.7282,33.6437,33.6975,90700.0
2005-10-21 14:00:00,43.83,43.86,43.75,43.75,31300.0,33.6975,33.7206,33.636,33.636,31300.0
2005-10-21 14:30:00,43.74,43.76,43.68,43.73,300100.0,33.6283,33.6437,33.5822,33.6206,300100.0
2005-10-21 15:00:00,43.72,43.73,43.64,43.69,66500.0,33.6129,33.6206,33.5514,33.5899,66500.0
2005-10-21 15:30:00,43.69,43.69,43.62,43.63,121100.0,33.5899,33.5899,33.536,33.5437,121100.0
2005-10-24 09:30:00,43.52,43.64,43.48,43.62,79000.0,33.4592,33.5514,33.4284,33.536,79000.0
2005-10-24 10:00:00,43.62,43.76,43.58,43.71,136300.0,33.536,33.6437,33.5053,33.6052,136300.0
2005-10-24 10:30:00,43.71,43.74,43.61,43.64,86100.0,33.6052,33.6283,33.5283,33.5514,86100.0
2005-10-24 11:00:00,43.64,43.74,43.64,43.67,70100.0,33.5514,33.6283,33.5514,33.5745,70100.0
2005-10-24 11:30:00,43.66,43.72,43.63,43.66,42000.0,33.5668,33.6129,33.5437,33.5668,42000.0
2005-10-24 12:00:00,43.67,43.75,43.6,43.75,60400.0,33.5745,33.636,33.5207,33.636,60400.0
2005-10-24 12:30:00,43.74,43.83,43.73,43.74,39300.0,33.6283,33.6975,33.6206,33.6283,39300.0
2005-10-24 13:00:00,43.74,43.74,43.61,43.65,49300.0,33.6283,33.6283,33.5283,33.5591,49300.0
2005-10-24 13:30:00,43.65,43.75,43.64,43.71,101800.0,33.5591,33.636,33.5514,33.6052,101800.0
2005-10-24 14:00:00,43.66,43.7,43.65,43.67,85700.0,33.5668,33.5975,33.5591,33.5745,85700.0
2005-10-24 14:30:00,43.66,43.7,43.66,43.67,63800.0,33.5668,33.5975,33.5668,33.5745,63800.0
2005-10-24 15:00:00,43.67,43.78,43.67,43.78,101400.0,33.5745,33.659,33.5745,33.659,101400.0
2005-10-24 15:30:00,43.78,44.01,43.76,43.96,163300.0,33.659,33.8359,33.6437,33.7974,163300.0
2005-10-25 09:30:00,43.8,43.9,43.7,43.9,49700.0,33.6744,33.7513,33.5975,33.7513,49700.0
2005-10-25 10:00:00,43.9,44.0,43.8,43.96,106100.0,33.7513,33.8282,33.6744,33.7974,106100.0
2005-10-25 10:30:00,43.96,43.97,43.69,43.69,82700.0,33.7974,33.8051,33.5899,33.5899,82700.0
2005-10-25 11:00:00,43.68,43.8,43.67,43.67,123000.0,33.5822,33.6744,33.5745,33.5745,123000.0
2005-10-25 11:30:00,43.66,43.66,43.58,43.6,35800.0,33.5668,33.5668,33.5053,33.5207,35800.0
2005-10-25 12:00:00,43.59,43.67,43.53,43.59,44600.0,33.513,33.5745,33.4668,33.513,44600.0
2005-10-25 12:30:00,43.59,43.59,43.51,43.54,36300.0,33.513,33.513,33.4515,33.4745,36300.0
2005-10-25 13:00:00,43.5,43.65,43.44,43.5,104100.0,33.4438,33.5591,33.3976,33.4438,104100.0
2005-10-25 13:30:00,43.5,43.51,43.34,43.35,109100.0,33.4438,33.4515,33.3208,33.3285,109100.0
2005-10-25 14:00:00,43.35,43.42,43.33,43.37,55200.0,33.3285,33.3823,33.3131,33.3438,55200.0
2005-10-25 14:30:00,43.39,43.53,43.35,43.52,45300.0,33.3592,33.4668,33.3285,33.4592,45300.0
2005-10-25 15:00:00,43.51,43.52,43.44,43.47,126300.0,33.4515,33.4592,33.3976,33.4207,126300.0
2005-10-25 15:30:00,43.45,43.57,43.45,43.5,121400.0,33.4053,33.4976,33.4053,33.4438,121400.0
2005-10-26 09:30:00,43.35,43.55,43.35,43.48,71600.0,33.3285,33.4822,33.3285,33.4284,71600.0
2005-10-26 10:00:00,43.48,43.61,43.38,43.57,92000.0,33.4284,33.5283,33.3515,33.4976,92000.0
2005-10-26 10:30:00,43.57,43.58,43.41,43.55,88400.0,33.4976,33.5053,33.3746,33.4822,88400.0
2005-10-26 11:00:00,43.54,43.59,43.45,43.52,85600.0,33.4745,33.513,33.4053,33.4592,85600.0
2005-10-26 11:30:00,43.53,43.53,43.35,43.35,87400.0,33.4668,33.4668,33.3285,33.3285,87400.0
2005-10-26 12:00:00,43.35,43.35,43.25,43.26,19700.0,33.3285,33.3285,33.2516,33.2593,19700.0
2005-10-26 12:30:00,43.26,43.29,43.23,43.23,54900.0,33.2593,33.2823,33.2362,33.2362,54900.0
2005-10-26 13:00:00,43.22,43.29,43.18,43.27,84100.0,33.2285,33.2823,33.1978,33.2669,84100.0
2005-10-26 13:30:00,43.26,43.26,43.03,43.13,59600.0,33.2593,33.2593,33.0824,33.1593,59600.0
2005-10-26 14:00:00,43.16,43.27,43.16,43.24,54500.0,33.1824,33.2669,33.1824,33.2439,54500.0
2005-10-26 14:30:00,43.24,43.27,43.24,43.25,72100.0,33.2439,33.2669,33.2439,33.2516,72100.0
2005-10-26 15:00:00,43.25,43.29,43.25,43.26,102100.0,33.2516,33.2823,33.2516,33.2593,102100.0
2005-10-26 15:30:00,43.26,43.28,43.16,43.16,214300.0,33.2593,33.2746,33.1824,33.1824,214300.0
2005-10-27 09:30:00,43.08,43.16,42.87,42.96,47600.0,33.1209,33.1824,32.9594,33.0286,47600.0
2005-10-27 10:00:00,42.92,42.98,42.8,42.84,39100.0,32.9979,33.044,32.9056,32.9364,39100.0
2005-10-27 10:30:00,42.83,42.84,42.55,42.63,85800.0,32.9287,32.9364,32.7134,32.7749,85800.0
2005-10-27 11:00:00,42.62,42.73,42.61,42.68,53500.0,32.7672,32.8518,32.7595,32.8133,53500.0
2005-10-27 11:30:00,42.69,42.69,42.54,42.55,64800.0,32.821,32.821,32.7057,32.7134,64800.0
2005-10-27 12:00:00,42.55,42.67,42.55,42.67,24900.0,32.7134,32.8057,32.7134,32.8057,24900.0
2005-10-27 12:30:00,42.65,42.67,42.58,42.63,29700.0,32.7903,32.8057,32.7365,32.7749,29700.0
2005-10-27 13:00:00,42.62,42.62,42.53,42.53,50500.0,32.7672,32.7672,32.698,32.698,50500.0
2005-10-27 13:30:00,42.53,42.63,42.5,42.63,39000.0,32.698,32.7749,32.675,32.7749,39000.0
2005-10-27 14:00:00,42.63,42.68,42.57,42.61,32100.0,32.7749,32.8133,32.7288,32.7595,32100.0
2005-10-27 14:30:00,42.62,42.62,42.57,42.57,30900.0,32.7672,32.7672,32.7288,32.7288,30900.0
2005-10-27 15:00:00,42.56,42.56,42.51,42.52,55500.0,32.7211,32.7211,32.6826,32.6903,55500.0
2005-10-27 15:30:00,42.52,42.52,42.41,42.42,161200.0,32.6903,32.6903,32.6058,32.6134,161200.0
2005-10-28 09:30:00,42.4,42.52,42.37,42.44,92700.0,32.5981,32.6903,32.575,32.6288,92700.0
2005-10-28 10:00:00,42.39,43.22,42.34,42.93,405100.0,32.5904,33.2285,32.5519,33.0055,405100.0
2005-10-28 10:30:00,42.93,42.93,42.52,42.67,113000.0,33.0055,33.0055,32.6903,32.8057,113000.0
2005-10-28 11:00:00,42.67,42.74,42.54,42.59,81300.0,32.8057,32.8595,32.7057,32.7441,81300.0
2005-10-28 11:30:00,42.59,42.64,42.52,42.58,63400.0,32.7441,32.7826,32.6903,32.7365,63400.0
2005-10-28 12:00:00,42.58,42.65,42.5,42.54,146300.0,32.7365,32.7903,32.675,32.7057,146300.0
2005-10-28 12:30:00,42.54,42.55,42.47,42.48,152600.0,32.7057,32.7134,32.6519,32.6596,152600.0
2005-10-28 13:00:00,42.48,42.58,42.47,42.56,29800.0,32.6596,32.7365,32.6519,32.7211,29800.0
2005-10-28 13:30:00,42.51,42.58,42.49,42.57,41300.0,32.6826,32.7365,32.6673,32.7288,41300.0
2005-10-28 14:00:00,42.57,42.71,42.53,42.69,60400.0,32.7288,32.8364,32.698,32.821,60400.0
2005-10-28 14:30:00,42.7,42.74,42.59,42.67,68200.0,32.8287,32.8595,32.7441,32.8057,68200.0
2005-10-28 15:00:00,42.67,42.76,42.65,42.68,74800.0,32.8057,32.8748,32.7903,32.8133,74800.0
2005-10-28 15:30:00,42.66,42.77,42.61,42.7,139700.0,32.798,32.8825,32.7595,32.8287,139700.0
2005-10-31 09:30:00,42.55,42.63,42.54,42.61,68300.0,32.7134,32.7749,32.7057,32.7595,68300.0
2005-10-31 10:00:00,42.6,42.77,42.54,42.74,129700.0,32.7518,32.8825,32.7057,32.8595,129700.0
2005-10-31 10:30:00,42.75,42.79,42.71,42.74,40600.0,32.8672,32.8979,32.8364,32.8595,40600.0
2005-10-31 11:00:00,42.75,42.82,42.73,42.74,112600.0,32.8672,32.921,32.8518,32.8595,112600.0
2005-10-31 11:30:00,42.74,42.84,42.74,42.81,102000.0,32.8595,32.9364,32.8595,32.9133,102000.0
2005-10-31 12:00:00,42.82,42.82,42.71,42.71,26100.0,32.921,32.921,32.8364,32.8364,26100.0
2005-10-31 12:30:00,42.72,42.81,42.7,42.81,37700.0,32.8441,32.9133,32.8287,32.9133,37700.0
2005-10-31 13:00:00,42.77,42.86,42.77,42.86,69000.0,32.8825,32.9517,32.8825,32.9517,69000.0
2005-10-31 13:30:00,42.86,42.88,42.81,42.81,55300.0,32.9517,32.9671,32.9133,32.9133,55300.0
2005-10-31 14:00:00,42.83,42.92,42.82,42.9,78800.0,32.9287,32.9979,32.921,32.9825,78800.0
2005-10-31 14:30:00,42.9,43.01,42.88,42.94,65500.0,32.9825,33.0671,32.9671,33.0132,65500.0
2005-10-31 15:00:00,42.96,43.02,42.96,43.0,47900.0,33.0286,33.0747,33.0286,33.0594,47900.0
2005-10-31 15:30:00,43.01,43.09,42.94,42.95,76800.0,33.0671,33.1286,33.0132,33.0209,76800.0
2005-11-01 09:30:00,42.64,42.79,42.6,42.77,66200.0,32.7826,32.8979,32.7518,32.8825,66200.0
2005-11-01 10:00:00,42.76,42.87,42.67,42.68,86100.0,32.8748,32.9594,32.8057,32.8133,86100.0
2005-11-01 10:30:00,42.68,42.74,42.53,42.72,49000.0,32.8133,32.8595,32.698,32.8441,49000.0
2005-11-01 11:00:00,42.72,42.78,42.67,42.77,109100.0,32.8441,32.8902,32.8057,32.8825,109100.0
2005-11-01 11:30:00,42.77,42.84,42.74,42.8,24800.0,32.8825,32.9364,32.8595,32.9056,24800.0
2005-11-01 12:00:00,42.79,42.85,42.75,42.8,34400.0,32.8979,32.944,32.8672,32.9056,34400.0
2005-11-01 12:30:00,42.81,42.85,42.79,42.82,31600.0,32.9133,32.944,32.8979,32.921,31600.0
2005-11-01 13:00:00,42.82,42.83,42.76,42.82,14300.0,32.921,32.9287,32.8748,32.921,14300.0
2005-11-01 13:30:00,42.82,42.83,42.76,42.8,8500.0,32.921,32.9287,32.8748,32.9056,8500.0
2005-11-01 14:00:00,42.8,42.95,42.8,42.83,59800.0,32.9056,33.0209,32.9056,32.9287,59800.0
2005-11-01 14:30:00,42.85,42.9,42.72,42.76,55500.0,32.944,32.9825,32.8441,32.8748,55500.0
2005-11-01 15:00:00,42.73,42.82,42.71,42.79,88900.0,32.8518,32.921,32.8364,32.8979,88900.0
2005-11-01 15:30:00,42.79,42.83,42.74,42.83,70200.0,32.8979,32.9287,32.8595,32.9287,70200.0
2005-11-02 09:30:00,42.65,42.79,42.61,42.71,69100.0,32.7903,32.8979,32.7595,32.8364,69100.0
2005-11-02 10:00:00,42.71,42.81,42.7,42.79,86300.0,32.8364,32.9133,32.8287,32.8979,86300.0
2005-11-02 10:30:00,42.77,42.95,42.77,42.9,73500.0,32.8825,33.0209,32.8825,32.9825,73500.0
2005-11-02 11:00:00,42.9,42.98,42.87,42.93,56900.0,32.9825,33.044,32.9594,33.0055,56900.0
2005-11-02 11:30:00,42.93,43.14,42.89,43.11,60400.0,33.0055,33.167,32.9748,33.1439,60400.0
2005-11-02 12:00:00,43.11,43.12,42.96,43.02,34900.0,33.1439,33.1516,33.0286,33.0747,34900.0
2005-11-02 12:30:00,43.03,43.15,43.0,43.1,97600.0,33.0824,33.1747,33.0594,33.1362,97600.0
2005-11-02 13:00:00,43.1,43.19,43.1,43.14,52700.0,33.1362,33.2054,33.1362,33.167,52700.0
2005-11-02 13:30:00,43.17,43.23,43.11,43.23,23300.0,33.1901,33.2362,33.1439,33.2362,23300.0
2005-11-02 14:00:00,43.23,43.28,43.16,43.19,23700.0,33.2362,33.2746,33.1824,33.2054,23700.0
2005-11-02 14:30:00,43.2,43.2,43.07,43.09,22900.0,33.2131,33.2131,33.1132,33.1286,22900.0
2005-11-02 15:00:00,43.09,43.21,43.09,43.2,56900.0,33.1286,33.2208,33.1286,33.2131,56900.0
2005-11-02 15:30:00,43.2,43.25,43.12,43.25,132900.0,33.2131,33.2516,33.1516,33.2516,132900.0
2005-11-03 09:30:00,43.25,43.29,43.2,43.25,147100.0,33.2516,33.2823,33.2131,33.2516,147100.0
2005-11-03 10:00:00,43.25,43.28,43.13,43.16,184300.0,33.2516,33.2746,33.1593,33.1824,184300.0
2005-11-03 10:30:00,43.16,43.43,43.13,43.36,81100.0,33.1824,33.39,33.1593,33.3361,81100.0
2005-11-03 11:00:00,43.37,43.45,43.31,43.42,62400.0,33.3438,33.4053,33.2977,33.3823,62400.0
2005-11-03 11:30:00,43.43,43.45,43.31,43.32,38800.0,33.39,33.4053,33.2977,33.3054,38800.0
2005-11-03 12:00:00,43.32,43.36,43.27,43.34,36500.0,33.3054,33.3361,33.2669,33.3208,36500.0
2005-11-03 12:30:00,43.3,43.37,43.27,43.27,36400.0,33.29,33.3438,33.2669,33.2669,36400.0
2005-11-03 13:00:00,43.28,43.28,43.2,43.22,136900.0,33.2746,33.2746,33.2131,33.2285,136900.0
2005-11-03 13:30:00,43.22,43.22,43.09,43.11,42900.0,33.2285,33.2285,33.1286,33.1439,42900.0
2005-11-03 14:00:00,43.11,43.16,43.1,43.1,48700.0,33.1439,33.1824,33.1362,33.1362,48700.0
2005-11-03 14:30:00,43.09,43.1,42.96,42.98,53300.0,33.1286,33.1362,33.0286,33.044,53300.0
2005-11-03 15:00:00,42.98,42.99,42.92,42.96,76800.0,33.044,33.0517,32.9979,33.0286,76800.0
2005-11-03 15:30:00,42.96,43.04,42.95,43.0,157300.0,33.0286,33.0901,33.0209,33.0594,157300.0
2005-11-04 09:30:00,43.12,43.22,43.09,43.21,100300.0,33.1516,33.2285,33.1286,33.2208,100300.0
2005-11-04 10:00:00,43.2,43.24,42.81,42.82,68900.0,33.2131,33.2439,32.9133,32.921,68900.0
2005-11-04 10:30:00,42.81,42.81,42.53,42.55,146700.0,32.9133,32.9133,32.698,32.7134,146700.0
2005-11-04 11:00:00,42.57,42.8,42.57,42.72,56400.0,32.7288,32.9056,32.7288,32.8441,56400.0
2005-11-04 11:30:00,42.72,42.79,42.65,42.75,26900.0,32.8441,32.8979,32.7903,32.8672,26900.0
2005-11-04 12:00:00,42.76,42.85,42.74,42.81,32600.0,32.8748,32.944,32.8595,32.9133,32600.0
2005-11-04 12:30:00,42.82,42.85,42.78,42.82,39700.0,32.921,32.944,32.8902,32.921,39700.0
2005-11-04 13:00:00,42.81,42.81,42.73,42.76,31400.0,32.9133,32.9133,32.8518,32.8748,31400.0
2005-11-04 13:30:00,42.74,42.75,42.66,42.68,26700.0,32.8595,32.8672,32.798,32.8133,26700.0
2005-11-04 14:00:00,42.67,42.78,42.66,42.7,20900.0,32.8057,32.8902,32.798,32.8287,20900.0
2005-11-04 14:30:00,42.7,42.7,42.61,42.68,17500.0,32.8287,32.8287,32.7595,32.8133,17500.0
2005-11-04 15:00:00,42.66,42.66,42.63,42.66,14900.0,32.798,32.798,32.7749,32.798,14900.0
2005-11-04 15:30:00,42.66,42.89,42.66,42.74,84500.0,32.798,32.9748,32.798,32.8595,84500.0
2005-11-07 09:30:00,42.84,42.86,42.73,42.75,90300.0,32.9364,32.9517,32.8518,32.8672,90300.0
2005-11-07 10:00:00,42.76,42.76,42.52,42.65,42600.0,32.8748,32.8748,32.6903,32.7903,42600.0
2005-11-07 10:30:00,42.66,42.76,42.59,42.68,75200.0,32.798,32.8748,32.7441,32.8133,75200.0
2005-11-07 11:00:00,42.69,42.7,42.5,42.63,83200.0,32.821,32.8287,32.675,32.7749,83200.0
2005-11-07 11:30:00,42.63,42.69,42.54,42.61,53100.0,32.7749,32.821,32.7057,32.7595,53100.0
2005-11-07 12:00:00,42.63,42.72,42.62,42.69,50200.0,32.7749,32.8441,32.7672,32.821,50200.0
2005-11-07 12:30:00,42.7,42.73,42.65,42.68,37600.0,32.8287,32.8518,32.7903,32.8133,37600.0
2005-11-07 13:00:00,42.69,42.75,42.67,42.75,20500.0,32.821,32.8672,32.8057,32.8672,20500.0
2005-11-07 13:30:00,42.73,42.84,42.73,42.81,64800.0,32.8518,32.9364,32.8518,32.9133,64800.0
2005-11-07 14:00:00,42.8,42.94,42.78,42.92,74000.0,32.9056,33.0132,32.8902,32.9979,74000.0
2005-11-07 14:30:00,42.9,42.98,42.87,42.95,35300.0,32.9825,33.044,32.9594,33.0209,35300.0
2005-11-07 15:00:00,42.97,42.97,42.83,42.87,32000.0,33.0363,33.0363,32.9287,32.9594,32000.0
2005-11-07 15:30:00,42.87,42.87,42.76,42.78,116700.0,32.9594,32.9594,32.8748,32.8902,116700.0
2005-11-08 09:30:00,42.63,42.68,42.54,42.55,46100.0,32.7749,32.8133,32.7057,32.7134,46100.0
2005-11-08 10:00:00,42.55,42.68,42.53,42.56,51800.0,32.7134,32.8133,32.698,32.7211,51800.0
2005-11-08 10:30:00,42.57,42.62,42.51,42.55,90500.0,32.7288,32.7672,32.6826,32.7134,90500.0
2005-11-08 11:00:00,42.56,42.67,42.53,42.64,75000.0,32.7211,32.8057,32.698,32.7826,75000.0
2005-11-08 11:30:00,42.65,42.85,42.65,42.84,61400.0,32.7903,32.944,32.7903,32.9364,61400.0
2005-11-08 12:00:00,42.84,42.89,42.81,42.87,20100.0,32.9364,32.9748,32.9133,32.9594,20100.0
2005-11-08 12:30:00,42.87,42.88,42.78,42.79,19100.0,32.9594,32.9671,32.8902,32.8979,19100.0
2005-11-08 13:00:00,42.79,42.8,42.73,42.79,40100.0,32.8979,32.9056,32.8518,32.8979,40100.0
2005-11-08 13:30:00,42.79,42.86,42.79,42.85,61600.0,32.8979,32.9517,32.8979,32.944,61600.0
2005-11-08 14:00:00,42.85,42.9,42.77,42.81,40900.0,32.944,32.9825,32.8825,32.9133,40900.0
2005-11-08 14:30:00,42.82,42.84,42.75,42.8,22300.0,32.921,32.9364,32.8672,32.9056,22300.0
2005-11-08 15:00:00,42.8,42.84,42.74,42.82,35200.0,32.9056,32.9364,32.8595,32.921,35200.0
2005-11-08 15:30:00,42.82,42.84,42.73,42.76,81200.0,32.921,32.9364,32.8518,32.8748,81200.0
2005-11-09 09:30:00,42.62,42.64,42.52,42.58,128900.0,32.7672,32.7826,32.6903,32.7365,128900.0
2005-11-09 10:00:00,42.57,42.7,42.55,42.67,50200.0,32.7288,32.8287,32.7134,32.8057,50200.0
2005-11-09 10:30:00,42.67,42.8,42.64,42.7,67800.0,32.8057,32.9056,32.7826,32.8287,67800.0
2005-11-09 11:00:00,42.68,42.68,42.59,42.59,50600.0,32.8133,32.8133,32.7441,32.7441,50600.0
2005-11-09 11:30:00,42.59,42.75,42.58,42.74,34800.0,32.7441,32.8672,32.7365,32.8595,34800.0
2005-11-09 12:00:00,42.74,42.85,42.72,42.81,39700.0,32.8595,32.944,32.8441,32.9133,39700.0
2005-11-09 12:30:00,42.82,42.88,42.76,42.84,54400.0,32.921,32.9671,32.8748,32.9364,54400.0
2005-11-09 13:00:00,42.83,42.87,42.76,42.81,38600.0,32.9287,32.9594,32.8748,32.9133,38600.0
2005-11-09 13:30:00,42.81,42.86,42.8,42.8,20900.0,32.9133,32.9517,32.9056,32.9056,20900.0
2005-11-09 14:00:00,42.81,42.84,42.78,42.81,35600.0,32.9133,32.9364,32.8902,32.9133,35600.0
2005-11-09 14:30:00,42.81,42.92,42.78,42.8,40700.0,32.9133,32.9979,32.8902,32.9056,40700.0
2005-11-09 15:00:00,42.83,42.97,42.81,42.91,79700.0,32.9287,33.0363,32.9133,32.9902,79700.0
2005-11-09 15:30:00,42.9,42.95,42.82,42.83,101100.0,32.9825,33.0209,32.921,32.9287,101100.0
2005-11-10 09:30:00,42.59,42.63,42.47,42.48,164500.0,32.7441,32.7749,32.6519,32.6596,164500.0
2005-11-10 10:00:00,42.45,42.45,42.1,42.14,94600.0,32.6365,32.6365,32.3674,32.3982,94600.0
2005-11-10 10:30:00,42.14,42.27,42.08,42.25,80500.0,32.3982,32.4981,32.352,32.4827,80500.0
2005-11-10 11:00:00,42.25,42.34,42.2,42.29,79500.0,32.4827,32.5519,32.4443,32.5135,79500.0
2005-11-10 11:30:00,42.3,42.3,42.22,42.28,112000.0,32.5212,32.5212,32.4597,32.5058,112000.0
2005-11-10 12:00:00,42.28,42.34,42.28,42.3,16400.0,32.5058,32.5519,32.5058,32.5212,16400.0
2005-11-10 12:30:00,42.31,42.37,42.29,42.32,45300.0,32.5289,32.575,32.5135,32.5366,45300.0
2005-11-10 13:00:00,42.31,42.41,42.31,42.36,56400.0,32.5289,32.6058,32.5289,32.5673,56400.0
2005-11-10 13:30:00,42.36,42.75,42.36,42.73,104100.0,32.5673,32.8672,32.5673,32.8518,104100.0
2005-11-10 14:00:00,42.7,42.71,42.57,42.62,48900.0,32.8287,32.8364,32.7288,32.7672,48900.0
2005-11-10 14:30:00,42.63,42.67,42.56,42.64,26500.0,32.7749,32.8057,32.7211,32.7826,26500.0
2005-11-10 15:00:00,42.62,42.62,42.55,42.57,33500.0,32.7672,32.7672,32.7134,32.7288,33500.0
2005-11-10 15:30:00,42.56,42.62,42.54,42.62,99400.0,32.7211,32.7672,32.7057,32.7672,99400.0
2005-11-11 09:30:00,42.72,42.83,42.7,42.83,310500.0,32.8441,32.9287,32.8287,32.9287,310500.0
2005-11-11 10:00:00,42.83,42.84,42.78,42.82,50300.0,32.9287,32.9364,32.8902,32.921,50300.0
2005-11-11 10:30:00,42.82,42.87,42.79,42.85,78700.0,32.921,32.9594,32.8979,32.944,78700.0
2005-11-11 11:00:00,42.86,42.92,42.81,42.83,211300.0,32.9517,32.9979,32.9133,32.9287,211300.0
2005-11-11 11:30:00,42.83,42.98,42.83,42.92,18500.0,32.9287,33.044,32.9287,32.9979,18500.0
2005-11-11 12:00:00,42.92,42.93,42.87,42.87,197900.0,32.9979,33.0055,32.9594,32.9594,197900.0
2005-11-11 12:30:00,42.89,42.99,42.89,42.94,21600.0,32.9748,33.0517,32.9748,33.0132,21600.0
2005-11-11 13:00:00,42.94,42.95,42.83,42.88,34100.0,33.0132,33.0209,32.9287,32.9671,34100.0
2005-11-11 13:30:00,42.89,42.92,42.84,42.88,18800.0,32.9748,32.9979,32.9364,32.9671,18800.0
2005-11-11 14:00:00,42.9,42.96,42.88,42.92,16700.0,32.9825,33.0286,32.9671,32.9979,16700.0
2005-11-11 14:30:00,42.91,42.99,42.9,42.92,29100.0,32.9902,33.0517,32.9825,32.9979,29100.0
2005-11-11 15:00:00,42.92,42.95,42.88,42.93,24800.0,32.9979,33.0209,32.9671,33.0055,24800.0
2005-11-11 15:30:00,42.92,42.97,42.92,42.95,45200.0,32.9979,33.0363,32.9979,33.0209,45200.0
2005-11-14 09:30:00,42.58,42.63,42.53,42.54,61900.0,32.7365,32.7749,32.698,32.7057,61900.0
2005-11-14 10:00:00,42.56,42.59,42.49,42.5,33900.0,32.7211,32.7441,32.6673,32.675,33900.0
2005-11-14 10:30:00,42.5,42.59,42.46,42.5,200000.0,32.675,32.7441,32.6442,32.675,200000.0
2005-11-14 11:00:00,42.49,42.52,42.48,42.5,73400.0,32.6673,32.6903,32.6596,32.675,73400.0
2005-11-14 11:30:00,42.51,42.6,42.51,42.59,31600.0,32.6826,32.7518,32.6826,32.7441,31600.0
2005-11-14 12:00:00,42.59,42.59,42.5,42.52,16900.0,32.7441,32.7441,32.675,32.6903,16900.0
2005-11-14 12:30:00,42.51,42.53,42.5,42.5,12200.0,32.6826,32.698,32.675,32.675,12200.0
2005-11-14 13:00:00,42.51,42.57,42.5,42.55,21900.0,32.6826,32.7288,32.675,32.7134,21900.0
2005-11-14 13:30:00,42.55,42.6,42.53,42.6,17600.0,32.7134,32.7518,32.698,32.7518,17600.0
2005-11-14 14:00:00,42.6,42.6,42.53,42.55,16900.0,32.7518,32.7518,32.698,32.7134,16900.0
2005-11-14 14:30:00,42.56,42.58,42.54,42.56,37000.0,32.7211,32.7365,32.7057,32.7211,37000.0
2005-11-14 15:00:00,42.56,42.58,42.55,42.58,33900.0,32.7211,32.7365,32.7134,32.7365,33900.0
2005-11-14 15:30:00,42.57,42.62,42.53,42.55,85100.0,32.7288,32.7672,32.698,32.7134,85100.0
2005-11-15 09:30:00,42.42,42.43,42.32,42.37,39600.0,32.6134,32.6211,32.5366,32.575,39600.0
2005-11-15 10:00:00,42.34,42.48,42.31,42.48,62100.0,32.5519,32.6596,32.5289,32.6596,62100.0
2005-11-15 10:30:00,42.48,42.55,42.44,42.51,49600.0,32.6596,32.7134,32.6288,32.6826,49600.0
2005-11-15 11:00:00,42.5,42.59,42.44,42.57,56900.0,32.675,32.7441,32.6288,32.7288,56900.0
2005-11-15 11:30:00,42.57,42.76,42.46,42.5,35100.0,32.7288,32.8748,32.6442,32.675,35100.0
2005-11-15 12:00:00,42.52,42.61,42.48,42.57,17900.0,32.6903,32.7595,32.6596,32.7288,17900.0
2005-11-15 12:30:00,42.57,42.59,42.5,42.59,19700.0,32.7288,32.7441,32.675,32.7441,19700.0
2005-11-15 13:00:00,42.59,42.61,42.52,42.54,16000.0,32.7441,32.7595,32.6903,32.7057,16000.0
2005-11-15 13:30:00,42.54,42.6,42.38,42.39,26000.0,32.7057,32.7518,32.5827,32.5904,26000.0
2005-11-15 14:00:00,42.4,42.4,42.28,42.34,28700.0,32.5981,32.5981,32.5058,32.5519,28700.0
2005-11-15 14:30:00,42.32,42.34,42.25,42.26,22800.0,32.5366,32.5519,32.4827,32.4904,22800.0
2005-11-15 15:00:00,42.23,42.28,42.22,42.24,57700.0,32.4674,32.5058,32.4597,32.4751,57700.0
2005-11-15 15:30:00,42.26,42.34,42.26,42.31,57000.0,32.4904,32.5519,32.4904,32.5289,57000.0
2005-11-16 09:30:00,42.3,42.3,42.09,42.09,38500.0,32.5212,32.5212,32.3597,32.3597,38500.0
2005-11-16 10:00:00,42.07,42.14,42.05,42.07,46200.0,32.3444,32.3982,32.329,32.3444,46200.0
2005-11-16 10:30:00,42.05,42.16,42.04,42.09,25100.0,32.329,32.4136,32.3213,32.3597,25100.0
2005-11-16 11:00:00,42.08,42.19,42.06,42.18,16000.0,32.352,32.4366,32.3367,32.4289,16000.0
2005-11-16 11:30:00,42.18,42.21,42.08,42.17,19900.0,32.4289,32.452,32.352,32.4212,19900.0
2005-11-16 12:00:00,42.17,42.2,42.17,42.19,18000.0,32.4212,32.4443,32.4212,32.4366,18000.0
2005-11-16 12:30:00,42.19,42.19,42.14,42.15,11300.0,32.4366,32.4366,32.3982,32.4059,11300.0
2005-11-16 13:00:00,42.14,42.14,42.06,42.1,20000.0,32.3982,32.3982,32.3367,32.3674,20000.0
2005-11-16 13:30:00,42.1,42.13,42.08,42.09,32300.0,32.3674,32.3905,32.352,32.3597,32300.0
2005-11-16 14:00:00,42.1,42.12,42.0,42.12,37800.0,32.3674,32.3828,32.2905,32.3828,37800.0
2005-11-16 14:30:00,42.14,42.15,42.06,42.13,13200.0,32.3982,32.4059,32.3367,32.3905,13200.0
2005-11-16 15:00:00,42.14,42.15,42.07,42.09,38700.0,32.3982,32.4059,32.3444,32.3597,38700.0
2005-11-16 15:30:00,42.09,42.1,42.07,42.08,264900.0,32.3597,32.3674,32.3444,32.352,264900.0
2005-11-17 09:30:00,42.19,42.33,42.18,42.3,279500.0,32.4366,32.5443,32.4289,32.5212,279500.0
2005-11-17 10:00:00,42.3,42.43,42.3,42.37,187200.0,32.5212,32.6211,32.5212,32.575,187200.0
2005-11-17 10:30:00,42.37,42.4,42.3,42.32,51500.0,32.575,32.5981,32.5212,32.5366,51500.0
2005-11-17 11:00:00,42.32,42.32,41.87,41.88,278400.0,32.5366,32.5366,32.1906,32.1983,278400.0
2005-11-17 11:30:00,41.86,42.13,41.86,42.12,54200.0,32.1829,32.3905,32.1829,32.3828,54200.0
2005-11-17 12:00:00,42.11,42.22,42.11,42.18,112200.0,32.3751,32.4597,32.3751,32.4289,112200.0
2005-11-17 12:30:00,42.18,42.18,42.14,42.14,28500.0,32.4289,32.4289,32.3982,32.3982,28500.0
2005-11-17 13:00:00,42.15,42.15,42.11,42.15,49400.0,32.4059,32.4059,32.3751,32.4059,49400.0
2005-11-17 13:30:00,42.15,42.24,42.14,42.22,57500.0,32.4059,32.4751,32.3982,32.4597,57500.0
2005-11-17 14:00:00,42.23,42.24,42.16,42.23,81200.0,32.4674,32.4751,32.4136,32.4674,81200.0
2005-11-17 14:30:00,42.24,42.25,42.16,42.25,83000.0,32.4751,32.4827,32.4136,32.4827,83000.0
2005-11-17 15:00:00,42.25,42.3,42.2,42.23,139900.0,32.4827,32.5212,32.4443,32.4674,139900.0
2005-11-17 15:30:00,42.21,42.3,42.21,42.28,357100.0,32.452,32.5212,32.452,32.5058,357100.0
2005-11-18 09:30:00,42.7,42.73,42.59,42.71,100300.0,32.8287,32.8518,32.7441,32.8364,100300.0
2005-11-18 10:00:00,42.73,42.73,42.41,42.5,44100.0,32.8518,32.8518,32.6058,32.675,44100.0
2005-11-18 10:30:00,42.49,42.49,42.35,42.4,27300.0,32.6673,32.6673,32.5596,32.5981,27300.0
2005-11-18 11:00:00,42.42,42.52,42.37,42.51,31300.0,32.6134,32.6903,32.575,32.6826,31300.0
2005-11-18 11:30:00,42.51,42.53,42.46,42.5,18500.0,32.6826,32.698,32.6442,32.675,18500.0
2005-11-18 12:00:00,42.52,42.56,42.48,42.49,16600.0,32.6903,32.7211,32.6596,32.6673,16600.0
2005-11-18 12:30:00,42.48,42.53,42.42,42.52,13700.0,32.6596,32.698,32.6134,32.6903,13700.0
2005-11-18 13:00:00,42.51,42.56,42.48,42.55,15300.0,32.6826,32.7211,32.6596,32.7134,15300.0
2005-11-18 13:30:00,42.55,42.67,42.49,42.64,61500.0,32.7134,32.8057,32.6673,32.7826,61500.0
2005-11-18 14:00:00,42.64,42.69,42.61,42.61,28500.0,32.7826,32.821,32.7595,32.7595,28500.0
2005-11-18 14:30:00,42.61,42.66,42.57,42.57,33500.0,32.7595,32.798,32.7288,32.7288,33500.0
2005-11-18 15:00:00,42.54,42.65,42.52,42.58,31400.0,32.7057,32.7903,32.6903,32.7365,31400.0
2005-11-18 15:30:00,42.57,42.74,42.57,42.7,115500.0,32.7288,32.8595,32.7288,32.8287,115500.0
2005-11-21 09:30:00,42.93,43.03,42.87,42.9,49700.0,33.0055,33.0824,32.9594,32.9825,49700.0
2005-11-21 10:00:00,42.92,43.01,42.82,42.9,68600.0,32.9979,33.0671,32.921,32.9825,68600.0
2005-11-21 10:30:00,42.9,43.03,42.85,42.96,51300.0,32.9825,33.0824,32.944,33.0286,51300.0
2005-11-21 11:00:00,42.97,43.05,42.82,42.83,73400.0,33.0363,33.0978,32.921,32.9287,73400.0
2005-11-21 11:30:00,42.83,42.86,42.7,42.72,11200.0,32.9287,32.9517,32.8287,32.8441,11200.0
2005-11-21 12:00:00,42.73,42.84,42.71,42.78,15000.0,32.8518,32.9364,32.8364,32.8902,15000.0
2005-11-21 12:30:00,42.78,42.86,42.75,42.78,22800.0,32.8902,32.9517,32.8672,32.8902,22800.0
2005-11-21 13:00:00,42.78,42.81,42.71,42.71,24400.0,32.8902,32.9133,32.8364,32.8364,24400.0
2005-11-21 13:30:00,42.7,42.79,42.7,42.78,29500.0,32.8287,32.8979,32.8287,32.8902,29500.0
2005-11-21 14:00:00,42.79,42.8,42.7,42.75,65600.0,32.8979,32.9056,32.8287,32.8672,65600.0
2005-11-21 14:30:00,42.75,42.82,42.73,42.74,40800.0,32.8672,32.921,32.8518,32.8595,40800.0
2005-11-21 15:00:00,42.74,42.85,42.74,42.83,59700.0,32.8595,32.944,32.8595,32.9287,59700.0
2005-11-21 15:30:00,42.81,42.88,42.79,42.86,246000.0,32.9133,32.9671,32.8979,32.9517,246000.0
2005-11-22 09:30:00,42.84,42.86,42.75,42.78,64900.0,32.9364,32.9517,32.8672,32.8902,64900.0
2005-11-22 10:00:00,42.79,42.94,42.72,42.91,274700.0,32.8979,33.0132,32.8441,32.9902,274700.0
2005-11-22 10:30:00,42.91,43.0,42.89,42.89,79000.0,32.9902,33.0594,32.9748,32.9748,79000.0
2005-11-22 11:00:00,42.89,42.93,42.81,42.85,66100.0,32.9748,33.0055,32.9133,32.944,66100.0
2005-11-22 11:30:00,42.85,42.85,42.72,42.78,62500.0,32.944,32.944,32.8441,32.8902,62500.0
2005-11-22 12:00:00,42.81,42.94,42.81,42.84,44500.0,32.9133,33.0132,32.9133,32.9364,44500.0
2005-11-22 12:30:00,42.86,42.9,42.84,42.86,34700.0,32.9517,32.9825,32.9364,32.9517,34700.0
2005-11-22 13:00:00,42.87,42.9,42.81,42.83,36700.0,32.9594,32.9825,32.9133,32.9287,36700.0
2005-11-22 13:30:00,42.83,42.89,42.78,42.88,17300.0,32.9287,32.9748,32.8902,32.9671,17300.0
2005-11-22 14:00:00,42.88,43.2,42.88,43.15,191300.0,32.9671,33.2131,32.9671,33.1747,191300.0
2005-11-22 14:30:00,43.15,43.24,43.03,43.21,104800.0,33.1747,33.2439,33.0824,33.2208,104800.0
2005-11-22 15:00:00,43.21,43.4,43.21,43.25,114600.0,33.2208,33.3669,33.2208,33.2516,114600.0
2005-11-22 15:30:00,43.26,43.33,43.2,43.27,93500.0,33.2593,33.3131,33.2131,33.2669,93500.0
2005-11-23 09:30:00,43.42,43.54,43.42,43.54,40800.0,33.3823,33.4745,33.3823,33.4745,40800.0
2005-11-23 10:00:00,43.55,43.57,43.46,43.46,55300.0,33.4822,33.4976,33.413,33.413,55300.0
2005-11-23 10:30:00,43.47,43.51,43.44,43.47,64900.0,33.4207,33.4515,33.3976,33.4207,64900.0
2005-11-23 11:00:00,43.46,43.6,43.42,43.53,48500.0,33.413,33.5207,33.3823,33.4668,48500.0
2005-11-23 11:30:00,43.52,43.52,43.39,43.44,21100.0,33.4592,33.4592,33.3592,33.3976,21100.0
2005-11-23 12:00:00,43.44,43.47,43.43,43.45,17100.0,33.3976,33.4207,33.39,33.4053,17100.0
2005-11-23 12:30:00,43.46,43.6,43.46,43.53,38000.0,33.413,33.5207,33.413,33.4668,38000.0
2005-11-23 13:00:00,43.51,43.55,43.49,43.55,11100.0,33.4515,33.4822,33.4361,33.4822,11100.0
2005-11-23 13:30:00,43.55,43.57,43.5,43.53,18900.0,33.4822,33.4976,33.4438,33.4668,18900.0
2005-11-23 14:00:00,43.53,43.63,43.51,43.63,38100.0,33.4668,33.5437,33.4515,33.5437,38100.0
2005-11-23 14:30:00,43.64,43.64,43.59,43.64,18500.0,33.5514,33.5514,33.513,33.5514,18500.0
2005-11-23 15:00:00,43.64,43.64,43.45,43.48,61000.0,33.5514,33.5514,33.4053,33.4284,61000.0
2005-11-23 15:30:00,43.48,43.53,43.45,43.49,78400.0,33.4284,33.4668,33.4053,33.4361,78400.0
2005-11-25 09:30:00,43.68,43.75,43.66,43.72,30500.0,33.5822,33.636,33.5668,33.6129,30500.0
2005-11-25 10:00:00,43.7,43.71,43.59,43.69,25100.0,33.5975,33.6052,33.513,33.5899,25100.0
2005-11-25 10:30:00,43.66,43.68,43.61,43.64,43700.0,33.5668,33.5822,33.5283,33.5514,43700.0
2005-11-25 11:00:00,43.64,43.74,43.63,43.71,34500.0,33.5514,33.6283,33.5437,33.6052,34500.0
2005-11-25 11:30:00,43.68,43.75,43.59,43.69,14700.0,33.5822,33.636,33.513,33.5899,14700.0
2005-11-25 12:00:00,43.68,43.68,43.61,43.61,6000.0,33.5822,33.5822,33.5283,33.5283,6000.0
2005-11-25 12:30:00,43.61,43.74,43.59,43.66,25600.0,33.5283,33.6283,33.513,33.5668,25600.0
2005-11-25 13:00:00,43.65,43.65,43.63,43.65,1100.0,33.5591,33.5591,33.5437,33.5591,1100.0
2005-11-25 13:30:00,43.65,43.65,43.65,43.65,0.0,33.5591,33.5591,33.5591,33.5591,0.0
2005-11-25 14:00:00,43.65,43.65,43.65,43.65,0.0,33.5591,33.5591,33.5591,33.5591,0.0
2005-11-25 14:30:00,43.65,43.65,43.65,43.65,0.0,33.5591,33.5591,33.5591,33.5591,0.0
2005-11-25 15:00:00,43.65,43.65,43.65,43.65,0.0,33.5591,33.5591,33.5591,33.5591,0.0
2005-11-25 15:30:00,43.65,43.65,43.65,43.65,0.0,33.5591,33.5591,33.5591,33.5591,0.0
2005-11-28 09:30:00,44.73,44.78,44.52,44.53,331900.0,34.3894,34.4279,34.228,34.2357,331900.0
2005-11-28 10:00:00,44.5,44.56,44.4,44.41,111000.0,34.2126,34.2587,34.1357,34.1434,111000.0
2005-11-28 10:30:00,44.41,44.52,44.4,44.41,60700.0,34.1434,34.228,34.1357,34.1434,60700.0
2005-11-28 11:00:00,44.41,44.42,44.35,44.39,54900.0,34.1434,34.1511,34.0973,34.128,54900.0
2005-11-28 11:30:00,44.36,44.37,44.26,44.31,47900.0,34.105,34.1127,34.0281,34.0665,47900.0
2005-11-28 12:00:00,44.31,44.31,44.19,44.21,25000.0,34.0665,34.0665,33.9743,33.9896,25000.0
2005-11-28 12:30:00,44.22,44.31,44.2,44.23,26400.0,33.9973,34.0665,33.982,34.005,26400.0
2005-11-28 13:00:00,44.23,44.3,44.17,44.3,57400.0,34.005,34.0588,33.9589,34.0588,57400.0
2005-11-28 13:30:00,44.29,44.31,44.23,44.27,138000.0,34.0511,34.0665,34.005,34.0358,138000.0
2005-11-28 14:00:00,44.27,44.46,44.27,44.43,82300.0,34.0358,34.1818,34.0358,34.1588,82300.0
2005-11-28 14:30:00,44.41,44.43,44.4,44.4,65700.0,34.1434,34.1588,34.1357,34.1357,65700.0
2005-11-28 15:00:00,44.4,44.41,44.37,44.37,39000.0,34.1357,34.1434,34.1127,34.1127,39000.0
2005-11-28 15:30:00,44.38,44.38,44.29,44.32,71700.0,34.1203,34.1203,34.0511,34.0742,71700.0
2005-11-29 09:30:00,45.21,45.22,45.08,45.1,129600.0,34.7585,34.7661,34.6585,34.6739,129600.0
2005-11-29 10:00:00,45.11,45.12,45.0,45.03,199000.0,34.6816,34.6893,34.597,34.6201,199000.0
2005-11-29 10:30:00,45.03,45.05,44.87,44.9,66300.0,34.6201,34.6354,34.4971,34.5201,66300.0
2005-11-29 11:00:00,44.89,44.94,44.86,44.89,49500.0,34.5124,34.5509,34.4894,34.5124,49500.0
2005-11-29 11:30:00,44.9,45.01,44.88,45.01,60500.0,34.5201,34.6047,34.5047,34.6047,60500.0
2005-11-29 12:00:00,45.01,45.02,44.95,44.96,21600.0,34.6047,34.6124,34.5586,34.5663,21600.0
2005-11-29 12:30:00,44.95,45.0,44.93,44.95,21300.0,34.5586,34.597,34.5432,34.5586,21300.0
2005-11-29 13:00:00,44.95,44.99,44.9,44.91,35000.0,34.5586,34.5893,34.5201,34.5278,35000.0
2005-11-29 13:30:00,44.9,44.95,44.85,44.92,42600.0,34.5201,34.5586,34.4817,34.5355,42600.0
2005-11-29 14:00:00,44.92,44.96,44.92,44.94,26500.0,34.5355,34.5663,34.5355,34.5509,26500.0
2005-11-29 14:30:00,44.94,45.03,44.93,45.0,105500.0,34.5509,34.6201,34.5432,34.597,105500.0
2005-11-29 15:00:00,45.01,45.03,44.96,44.98,41400.0,34.6047,34.6201,34.5663,34.5816,41400.0
2005-11-29 15:30:00,44.97,44.98,44.9,44.92,90100.0,34.5739,34.5816,34.5201,34.5355,90100.0
2005-11-30 09:30:00,45.29,45.35,45.26,45.3,103700.0,34.82,34.8661,34.7969,34.8277,103700.0
2005-11-30 10:00:00,45.29,45.38,45.19,45.32,120200.0,34.82,34.8892,34.7431,34.843,120200.0
2005-11-30 10:30:00,45.32,45.41,45.3,45.37,113800.0,34.843,34.9122,34.8277,34.8815,113800.0
2005-11-30 11:00:00,45.37,45.38,45.31,45.33,76300.0,34.8815,34.8892,34.8353,34.8507,76300.0
2005-11-30 11:30:00,45.32,45.33,45.13,45.17,70300.0,34.843,34.8507,34.697,34.7277,70300.0
2005-11-30 12:00:00,45.17,45.19,45.11,45.16,24700.0,34.7277,34.7431,34.6816,34.72,24700.0
2005-11-30 12:30:00,45.16,45.28,45.13,45.28,86300.0,34.72,34.8123,34.697,34.8123,86300.0
2005-11-30 13:00:00,45.28,45.38,45.25,45.29,59300.0,34.8123,34.8892,34.7892,34.82,59300.0
2005-11-30 13:30:00,45.29,45.29,45.12,45.13,50600.0,34.82,34.82,34.6893,34.697,50600.0
2005-11-30 14:00:00,45.13,45.3,45.13,45.22,69100.0,34.697,34.8277,34.697,34.7661,69100.0
2005-11-30 14:30:00,45.22,45.24,45.15,45.22,44600.0,34.7661,34.7815,34.7123,34.7661,44600.0
2005-11-30 15:00:00,45.23,45.27,45.18,45.21,82700.0,34.7738,34.8046,34.7354,34.7585,82700.0
2005-11-30 15:30:00,45.2,45.2,45.1,45.14,86900.0,34.7508,34.7508,34.6739,34.7046,86900.0
2005-12-01 09:30:00,45.26,45.3,45.22,45.26,54800.0,34.7969,34.8277,34.7661,34.7969,54800.0
2005-12-01 10:00:00,45.26,45.27,45.15,45.18,66100.0,34.7969,34.8046,34.7123,34.7354,66100.0
2005-12-01 10:30:00,45.19,45.27,45.15,45.24,43100.0,34.7431,34.8046,34.7123,34.7815,43100.0
2005-12-01 11:00:00,45.25,45.3,45.14,45.17,85400.0,34.7892,34.8277,34.7046,34.7277,85400.0
2005-12-01 11:30:00,45.17,45.23,45.17,45.19,29700.0,34.7277,34.7738,34.7277,34.7431,29700.0
2005-12-01 12:00:00,45.2,45.26,45.2,45.25,14900.0,34.7508,34.7969,34.7508,34.7892,14900.0
2005-12-01 12:30:00,45.25,45.45,45.24,45.42,53100.0,34.7892,34.943,34.7815,34.9199,53100.0
2005-12-01 13:00:00,45.42,45.45,45.38,45.45,24900.0,34.9199,34.943,34.8892,34.943,24900.0
2005-12-01 13:30:00,45.45,45.49,45.44,45.45,43700.0,34.943,34.9737,34.9353,34.943,43700.0
2005-12-01 14:00:00,45.45,45.46,45.42,45.44,27600.0,34.943,34.9507,34.9199,34.9353,27600.0
2005-12-01 14:30:00,45.44,45.45,45.42,45.43,71100.0,34.9353,34.943,34.9199,34.9276,71100.0
2005-12-01 15:00:00,45.44,45.49,45.39,45.4,121900.0,34.9353,34.9737,34.8968,34.9045,121900.0
2005-12-01 15:30:00,45.4,45.51,45.4,45.51,197800.0,34.9045,34.9891,34.9045,34.9891,197800.0
2005-12-02 09:30:00,45.31,45.35,45.22,45.22,89300.0,34.8353,34.8661,34.7661,34.7661,89300.0
2005-12-02 10:00:00,45.23,45.5,45.23,45.5,27100.0,34.7738,34.9814,34.7738,34.9814,27100.0
2005-12-02 10:30:00,45.5,45.6,45.46,45.5,63200.0,34.9814,35.0583,34.9507,34.9814,63200.0
2005-12-02 11:00:00,45.49,45.55,45.43,45.55,22200.0,34.9737,35.0199,34.9276,35.0199,22200.0
2005-12-02 11:30:00,45.55,45.63,45.53,45.55,169000.0,35.0199,35.0814,35.0045,35.0199,169000.0
2005-12-02 12:00:00,45.56,45.62,45.51,45.59,12600.0,35.0275,35.0737,34.9891,35.0506,12600.0
2005-12-02 12:30:00,45.55,45.56,45.42,45.48,9300.0,35.0199,35.0275,34.9199,34.966,9300.0
2005-12-02 13:00:00,45.47,45.62,45.44,45.52,19500.0,34.9584,35.0737,34.9353,34.9968,19500.0
2005-12-02 13:30:00,45.53,45.53,45.44,45.47,13800.0,35.0045,35.0045,34.9353,34.9584,13800.0
2005-12-02 14:00:00,45.48,45.62,45.48,45.57,22900.0,34.966,35.0737,34.966,35.0352,22900.0
2005-12-02 14:30:00,45.56,45.59,45.46,45.52,16100.0,35.0275,35.0506,34.9507,34.9968,16100.0
2005-12-02 15:00:00,45.53,45.55,45.48,45.54,28700.0,35.0045,35.0199,34.966,35.0122,28700.0
2005-12-02 15:30:00,45.54,45.64,45.54,45.58,62300.0,35.0122,35.0891,35.0122,35.0429,62300.0
2005-12-05 09:30:00,45.73,45.78,45.67,45.76,58100.0,35.1582,35.1967,35.1121,35.1813,58100.0
2005-12-05 10:00:00,45.77,45.78,45.52,45.53,86600.0,35.189,35.1967,34.9968,35.0045,86600.0
2005-12-05 10:30:00,45.47,45.49,45.27,45.36,60500.0,34.9584,34.9737,34.8046,34.8738,60500.0
2005-12-05 11:00:00,45.35,45.48,45.32,45.44,67700.0,34.8661,34.966,34.843,34.9353,67700.0
2005-12-05 11:30:00,45.43,45.45,45.36,45.41,16800.0,34.9276,34.943,34.8738,34.9122,16800.0
2005-12-05 12:00:00,45.41,45.48,45.38,45.48,19600.0,34.9122,34.966,34.8892,34.966,19600.0
2005-12-05 12:30:00,45.47,45.63,45.47,45.62,22200.0,34.9584,35.0814,34.9584,35.0737,22200.0
2005-12-05 13:00:00,45.63,45.65,45.61,45.65,16200.0,35.0814,35.0967,35.066,35.0967,16200.0
2005-12-05 13:30:00,45.65,45.65,45.61,45.62,15500.0,35.0967,35.0967,35.066,35.0737,15500.0
2005-12-05 14:00:00,45.61,45.62,45.51,45.51,28900.0,35.066,35.0737,34.9891,34.9891,28900.0
2005-12-05 14:30:00,45.51,45.6,45.47,45.55,34000.0,34.9891,35.0583,34.9584,35.0199,34000.0
2005-12-05 15:00:00,45.55,45.55,45.49,45.52,30800.0,35.0199,35.0199,34.9737,34.9968,30800.0
2005-12-05 15:30:00,45.55,45.58,45.53,45.56,64500.0,35.0199,35.0429,35.0045,35.0275,64500.0
2005-12-06 09:30:00,45.66,45.75,45.58,45.6,61900.0,35.1044,35.1736,35.0429,35.0583,61900.0
2005-12-06 10:00:00,45.59,45.83,45.53,45.81,29700.0,35.0506,35.2351,35.0045,35.2198,29700.0
2005-12-06 10:30:00,45.8,45.84,45.66,45.83,26100.0,35.2121,35.2428,35.1044,35.2351,26100.0
2005-12-06 11:00:00,45.83,45.84,45.67,45.75,39700.0,35.2351,35.2428,35.1121,35.1736,39700.0
2005-12-06 11:30:00,45.75,45.93,45.75,45.88,28200.0,35.1736,35.312,35.1736,35.2736,28200.0
2005-12-06 12:00:00,45.87,46.02,45.86,45.99,39800.0,35.2659,35.3812,35.2582,35.3581,39800.0
2005-12-06 12:30:00,46.0,46.03,45.91,45.92,15000.0,35.3658,35.3889,35.2966,35.3043,15000.0
2005-12-06 13:00:00,45.93,45.97,45.92,45.94,27800.0,35.312,35.3428,35.3043,35.3197,27800.0
2005-12-06 13:30:00,45.93,46.0,45.93,46.0,27000.0,35.312,35.3658,35.312,35.3658,27000.0
2005-12-06 14:00:00,46.01,46.08,45.96,46.08,24600.0,35.3735,35.4273,35.3351,35.4273,24600.0
2005-12-06 14:30:00,46.01,46.06,45.97,46.01,13300.0,35.3735,35.412,35.3428,35.3735,13300.0
2005-12-06 15:00:00,46.01,46.01,45.91,45.92,72200.0,35.3735,35.3735,35.2966,35.3043,72200.0
2005-12-06 15:30:00,45.91,45.94,45.82,45.86,180600.0,35.2966,35.3197,35.2274,35.2582,180600.0
2005-12-07 09:30:00,45.43,45.43,45.3,45.34,108200.0,34.9276,34.9276,34.8277,34.8584,108200.0
2005-12-07 10:00:00,45.34,45.55,45.33,45.33,48000.0,34.8584,35.0199,34.8507,34.8507,48000.0
2005-12-07 10:30:00,45.33,45.38,45.13,45.17,82900.0,34.8507,34.8892,34.697,34.7277,82900.0
2005-12-07 11:00:00,45.15,45.23,45.06,45.22,120800.0,34.7123,34.7738,34.6431,34.7661,120800.0
2005-12-07 11:30:00,45.21,45.4,45.21,45.32,29200.0,34.7585,34.9045,34.7585,34.843,29200.0
2005-12-07 12:00:00,45.31,45.35,45.26,45.31,20500.0,34.8353,34.8661,34.7969,34.8353,20500.0
2005-12-07 12:30:00,45.3,45.37,45.3,45.33,11400.0,34.8277,34.8815,34.8277,34.8507,11400.0
2005-12-07 13:00:00,45.34,45.34,45.26,45.26,4800.0,34.8584,34.8584,34.7969,34.7969,4800.0
2005-12-07 13:30:00,45.26,45.26,45.15,45.16,18500.0,34.7969,34.7969,34.7123,34.72,18500.0
2005-12-07 14:00:00,45.15,45.21,45.08,45.2,22700.0,34.7123,34.7585,34.6585,34.7508,22700.0
2005-12-07 14:30:00,45.2,45.27,45.17,45.25,18200.0,34.7508,34.8046,34.7277,34.7892,18200.0
2005-12-07 15:00:00,45.24,45.25,45.2,45.24,33200.0,34.7815,34.7892,34.7508,34.7815,33200.0
2005-12-07 15:30:00,45.24,45.29,45.22,45.28,48400.0,34.7815,34.82,34.7661,34.8123,48400.0
2005-12-08 09:30:00,45.52,45.54,45.34,45.42,38300.0,34.9968,35.0122,34.8584,34.9199,38300.0
2005-12-08 10:00:00,45.44,45.66,45.43,45.66,45100.0,34.9353,35.1044,34.9276,35.1044,45100.0
2005-12-08 10:30:00,45.66,45.74,45.59,45.73,47700.0,35.1044,35.1659,35.0506,35.1582,47700.0
2005-12-08 11:00:00,45.73,45.99,45.69,45.97,52700.0,35.1582,35.3581,35.1275,35.3428,52700.0
2005-12-08 11:30:00,45.97,45.98,45.78,45.82,18700.0,35.3428,35.3505,35.1967,35.2274,18700.0
2005-12-08 12:00:00,45.81,45.91,45.81,45.86,74900.0,35.2198,35.2966,35.2198,35.2582,74900.0
2005-12-08 12:30:00,45.85,45.92,45.81,45.83,69000.0,35.2505,35.3043,35.2198,35.2351,69000.0
2005-12-08 13:00:00,45.83,45.85,45.74,45.75,118600.0,35.2351,35.2505,35.1659,35.1736,118600.0
2005-12-08 13:30:00,45.75,45.76,45.65,45.69,61700.0,35.1736,35.1813,35.0967,35.1275,61700.0
2005-12-08 14:00:00,45.67,45.67,45.37,45.39,65400.0,35.1121,35.1121,34.8815,34.8968,65400.0
2005-12-08 14:30:00,45.39,45.56,45.37,45.55,58500.0,34.8968,35.0275,34.8815,35.0199,58500.0
2005-12-08 15:00:00,45.55,45.58,45.49,45.52,106700.0,35.0199,35.0429,34.9737,34.9968,106700.0
2005-12-08 15:30:00,45.52,45.6,45.52,45.58,92600.0,34.9968,35.0583,34.9968,35.0429,92600.0
2005-12-09 09:30:00,45.65,45.74,45.63,45.72,43500.0,35.0967,35.1659,35.0814,35.1506,43500.0
2005-12-09 10:00:00,45.71,45.76,45.52,45.57,80400.0,35.1429,35.1813,34.9968,35.0352,80400.0
2005-12-09 10:30:00,45.55,45.78,45.55,45.78,32700.0,35.0199,35.1967,35.0199,35.1967,32700.0
2005-12-09 11:00:00,45.77,45.93,45.72,45.72,34400.0,35.189,35.312,35.1506,35.1506,34400.0
2005-12-09 11:30:00,45.73,45.77,45.68,45.68,16800.0,35.1582,35.189,35.1198,35.1198,16800.0
2005-12-09 12:00:00,45.67,45.75,45.64,45.73,18700.0,35.1121,35.1736,35.0891,35.1582,18700.0
2005-12-09 12:30:00,45.73,45.9,45.66,45.85,21600.0,35.1582,35.2889,35.1044,35.2505,21600.0
2005-12-09 13:00:00,45.84,45.87,45.81,45.84,7600.0,35.2428,35.2659,35.2198,35.2428,7600.0
2005-12-09 13:30:00,45.84,45.92,45.8,45.8,20700.0,35.2428,35.3043,35.2121,35.2121,20700.0
2005-12-09 14:00:00,45.81,45.93,45.81,45.88,20100.0,35.2198,35.312,35.2198,35.2736,20100.0
2005-12-09 14:30:00,45.89,45.96,45.85,45.85,18100.0,35.2813,35.3351,35.2505,35.2505,18100.0
2005-12-09 15:00:00,45.85,45.89,45.81,45.85,27100.0,35.2505,35.2813,35.2198,35.2505,27100.0
2005-12-09 15:30:00,45.85,45.87,45.8,45.83,44700.0,35.2505,35.2659,35.2121,35.2351,44700.0
2005-12-12 09:30:00,46.24,46.29,46.2,46.22,40000.0,35.5503,35.5888,35.5196,35.535,40000.0
2005-12-12 10:00:00,46.24,46.24,46.08,46.18,30900.0,35.5503,35.5503,35.4273,35.5042,30900.0
2005-12-12 10:30:00,46.16,46.17,45.98,46.07,46000.0,35.4888,35.4965,35.3505,35.4196,46000.0
2005-12-12 11:00:00,46.07,46.38,46.04,46.38,216000.0,35.4196,35.658,35.3966,35.658,216000.0
2005-12-12 11:30:00,46.35,46.39,46.25,46.26,44000.0,35.6349,35.6657,35.558,35.5657,44000.0
2005-12-12 12:00:00,46.26,46.29,46.17,46.25,15900.0,35.5657,35.5888,35.4965,35.558,15900.0
2005-12-12 12:30:00,46.25,46.31,46.2,46.28,28400.0,35.558,35.6042,35.5196,35.5811,28400.0
2005-12-12 13:00:00,46.28,46.28,46.22,46.26,28700.0,35.5811,35.5811,35.535,35.5657,28700.0
2005-12-12 13:30:00,46.27,46.28,46.2,46.26,24200.0,35.5734,35.5811,35.5196,35.5657,24200.0
2005-12-12 14:00:00,46.27,46.3,46.18,46.24,31700.0,35.5734,35.5965,35.5042,35.5503,31700.0
2005-12-12 14:30:00,46.24,46.31,46.24,46.27,28100.0,35.5503,35.6042,35.5503,35.5734,28100.0
2005-12-12 15:00:00,46.28,46.3,46.25,46.27,36200.0,35.5811,35.5965,35.558,35.5734,36200.0
2005-12-12 15:30:00,46.27,46.36,46.27,46.33,82000.0,35.5734,35.6426,35.5734,35.6195,82000.0
2005-12-13 09:30:00,46.04,46.12,46.03,46.09,62300.0,35.3966,35.4581,35.3889,35.435,62300.0
2005-12-13 10:00:00,46.09,46.18,46.09,46.17,58700.0,35.435,35.5042,35.435,35.4965,58700.0
2005-12-13 10:30:00,46.15,46.16,46.08,46.13,27800.0,35.4812,35.4888,35.4273,35.4658,27800.0
2005-12-13 11:00:00,46.14,46.24,46.14,46.2,31000.0,35.4735,35.5503,35.4735,35.5196,31000.0
2005-12-13 11:30:00,46.19,46.21,46.16,46.18,13500.0,35.5119,35.5273,35.4888,35.5042,13500.0
2005-12-13 12:00:00,46.17,46.17,46.11,46.15,17500.0,35.4965,35.4965,35.4504,35.4812,17500.0
2005-12-13 12:30:00,46.13,46.14,46.1,46.12,19600.0,35.4658,35.4735,35.4427,35.4581,19600.0
2005-12-13 13:00:00,46.12,46.19,46.08,46.1,39400.0,35.4581,35.5119,35.4273,35.4427,39400.0
2005-12-13 13:30:00,46.1,46.17,46.09,46.16,31400.0,35.4427,35.4965,35.435,35.4888,31400.0
2005-12-13 14:00:00,46.16,46.55,46.16,46.41,52900.0,35.4888,35.7887,35.4888,35.681,52900.0
2005-12-13 14:30:00,46.42,46.55,46.39,46.49,62800.0,35.6887,35.7887,35.6657,35.7426,62800.0
2005-12-13 15:00:00,46.5,46.55,46.43,46.47,90800.0,35.7502,35.7887,35.6964,35.7272,90800.0
2005-12-13 15:30:00,46.47,46.47,46.4,46.41,71900.0,35.7272,35.7272,35.6734,35.681,71900.0
2005-12-14 09:30:00,46.26,46.38,46.24,46.28,140900.0,35.5657,35.658,35.5503,35.5811,140900.0
2005-12-14 10:00:00,46.29,46.35,46.23,46.24,142300.0,35.5888,35.6349,35.5427,35.5503,142300.0
2005-12-14 10:30:00,46.24,46.42,46.23,46.42,39900.0,35.5503,35.6887,35.5427,35.6887,39900.0
2005-12-14 11:00:00,46.38,46.38,46.25,46.29,25900.0,35.658,35.658,35.558,35.5888,25900.0
2005-12-14 11:30:00,46.29,46.42,46.25,46.35,39600.0,35.5888,35.6887,35.558,35.6349,39600.0
2005-12-14 12:00:00,46.39,46.42,46.32,46.32,16400.0,35.6657,35.6887,35.6119,35.6119,16400.0
2005-12-14 12:30:00,46.35,46.36,46.3,46.33,31800.0,35.6349,35.6426,35.5965,35.6195,31800.0
2005-12-14 13:00:00,46.33,46.37,46.31,46.35,16300.0,35.6195,35.6503,35.6042,35.6349,16300.0
2005-12-14 13:30:00,46.34,46.47,46.33,46.41,18900.0,35.6272,35.7272,35.6195,35.681,18900.0
2005-12-14 14:00:00,46.39,46.39,46.31,46.37,21100.0,35.6657,35.6657,35.6042,35.6503,21100.0
2005-12-14 14:30:00,46.37,46.37,46.3,46.34,35300.0,35.6503,35.6503,35.5965,35.6272,35300.0
2005-12-14 15:00:00,46.34,46.4,46.31,46.38,70400.0,35.6272,35.6734,35.6042,35.658,70400.0
2005-12-14 15:30:00,46.38,46.41,46.36,46.39,107800.0,35.658,35.681,35.6426,35.6657,107800.0
2005-12-15 09:30:00,46.37,46.45,46.31,46.32,86800.0,35.6503,35.7118,35.6042,35.6119,86800.0
2005-12-15 10:00:00,46.32,46.38,46.17,46.27,142800.0,35.6119,35.658,35.4965,35.5734,142800.0
2005-12-15 10:30:00,46.26,46.29,46.21,46.23,38100.0,35.5657,35.5888,35.5273,35.5427,38100.0
2005-12-15 11:00:00,46.24,46.41,46.24,46.36,27500.0,35.5503,35.681,35.5503,35.6426,27500.0
2005-12-15 11:30:00,46.35,46.49,46.35,46.47,20500.0,35.6349,35.7426,35.6349,35.7272,20500.0
2005-12-15 12:00:00,46.47,46.51,46.35,46.45,36700.0,35.7272,35.7579,35.6349,35.7118,36700.0
2005-12-15 12:30:00,46.38,46.39,46.32,46.36,5700.0,35.658,35.6657,35.6119,35.6426,5700.0
2005-12-15 13:00:00,46.38,46.38,46.34,46.38,9400.0,35.658,35.658,35.6272,35.658,9400.0
2005-12-15 13:30:00,46.37,46.44,46.36,46.43,14100.0,35.6503,35.7041,35.6426,35.6964,14100.0
2005-12-15 14:00:00,46.44,46.46,46.26,46.28,30900.0,35.7041,35.7195,35.5657,35.5811,30900.0
2005-12-15 14:30:00,46.29,46.29,46.26,46.29,17800.0,35.5888,35.5888,35.5657,35.5888,17800.0
2005-12-15 15:00:00,46.29,46.39,46.28,46.38,32800.0,35.5888,35.6657,35.5811,35.658,32800.0
2005-12-15 15:30:00,46.38,46.41,46.37,46.41,96300.0,35.658,35.681,35.6503,35.681,96300.0
2005-12-16 09:30:00,46.49,46.49,46.39,46.39,110600.0,35.7426,35.7426,35.6657,35.6657,110600.0
2005-12-16 10:00:00,46.41,46.43,46.29,46.32,70100.0,35.681,35.6964,35.5888,35.6119,70100.0
2005-12-16 10:30:00,46.34,46.42,46.31,46.36,30200.0,35.6272,35.6887,35.6042,35.6426,30200.0
2005-12-16 11:00:00,46.37,46.46,46.3,46.3,35500.0,35.6503,35.7195,35.5965,35.5965,35500.0
2005-12-16 11:30:00,46.31,46.36,46.25,46.33,7900.0,35.6042,35.6426,35.558,35.6195,7900.0
2005-12-16 12:00:00,46.35,46.38,46.35,46.37,12700.0,35.6349,35.658,35.6349,35.6503,12700.0
2005-12-16 12:30:00,46.37,46.41,46.35,46.35,16200.0,35.6503,35.681,35.6349,35.6349,16200.0
2005-12-16 13:00:00,46.35,46.36,46.24,46.29,14000.0,35.6349,35.6426,35.5503,35.5888,14000.0
2005-12-16 13:30:00,46.31,46.37,46.29,46.3,10300.0,35.6042,35.6503,35.5888,35.5965,10300.0
2005-12-16 14:00:00,46.31,46.33,46.26,46.27,11000.0,35.6042,35.6195,35.5657,35.5734,11000.0
2005-12-16 14:30:00,46.27,46.28,46.25,46.25,16400.0,35.5734,35.5811,35.558,35.558,16400.0
2005-12-16 15:00:00,46.24,46.27,46.12,46.27,27200.0,35.5503,35.5734,35.4581,35.5734,27200.0
2005-12-16 15:30:00,46.28,46.33,46.27,46.33,49100.0,35.5811,35.6195,35.5734,35.6195,49100.0
2005-12-19 09:30:00,46.31,46.35,46.24,46.24,30500.0,35.6042,35.6349,35.5503,35.5503,30500.0
2005-12-19 10:00:00,46.25,46.37,46.25,46.36,36500.0,35.558,35.6503,35.558,35.6426,36500.0
2005-12-19 10:30:00,46.34,46.37,46.24,46.29,33800.0,35.6272,35.6503,35.5503,35.5888,33800.0
2005-12-19 11:00:00,46.3,46.46,46.28,46.42,30100.0,35.5965,35.7195,35.5811,35.6887,30100.0
2005-12-19 11:30:00,46.41,46.44,46.28,46.29,23400.0,35.681,35.7041,35.5811,35.5888,23400.0
2005-12-19 12:00:00,46.28,46.3,46.26,46.3,18700.0,35.5811,35.5965,35.5657,35.5965,18700.0
2005-12-19 12:30:00,46.29,46.41,46.28,46.4,39300.0,35.5888,35.681,35.5811,35.6734,39300.0
2005-12-19 13:00:00,46.4,46.4,46.21,46.32,15600.0,35.6734,35.6734,35.5273,35.6119,15600.0
2005-12-19 13:30:00,46.31,46.31,46.14,46.15,10800.0,35.6042,35.6042,35.4735,35.4812,10800.0
2005-12-19 14:00:00,46.15,46.24,46.13,46.14,20500.0,35.4812,35.5503,35.4658,35.4735,20500.0
2005-12-19 14:30:00,46.14,46.23,46.08,46.17,147100.0,35.4735,35.5427,35.4273,35.4965,147100.0
2005-12-19 15:00:00,46.17,46.17,45.99,46.03,86100.0,35.4965,35.4965,35.3581,35.3889,86100.0
2005-12-19 15:30:00,46.03,46.03,45.95,45.97,123500.0,35.3889,35.3889,35.3274,35.3428,123500.0
2005-12-20 09:30:00,45.53,45.55,45.38,45.4,102400.0,35.0045,35.0199,34.8892,34.9045,102400.0
2005-12-20 10:00:00,45.39,45.39,45.2,45.25,89000.0,34.8968,34.8968,34.7508,34.7892,89000.0
2005-12-20 10:30:00,45.25,45.38,45.22,45.37,120000.0,34.7892,34.8892,34.7661,34.8815,120000.0
2005-12-20 11:00:00,45.37,45.49,45.37,45.47,74900.0,34.8815,34.9737,34.8815,34.9584,74900.0
2005-12-20 11:30:00,45.47,45.47,45.35,45.38,16500.0,34.9584,34.9584,34.8661,34.8892,16500.0
2005-12-20 12:00:00,45.36,45.46,45.33,45.46,24000.0,34.8738,34.9507,34.8507,34.9507,24000.0
2005-12-20 12:30:00,45.45,45.46,45.42,45.46,10100.0,34.943,34.9507,34.9199,34.9507,10100.0
2005-12-20 13:00:00,45.46,45.46,45.38,45.41,24200.0,34.9507,34.9507,34.8892,34.9122,24200.0
2005-12-20 13:30:00,45.42,45.45,45.41,45.42,20600.0,34.9199,34.943,34.9122,34.9199,20600.0
2005-12-20 14:00:00,45.4,45.44,45.36,45.44,19600.0,34.9045,34.9353,34.8738,34.9353,19600.0
2005-12-20 14:30:00,45.44,45.44,45.39,45.44,15700.0,34.9353,34.9353,34.8968,34.9353,15700.0
2005-12-20 15:00:00,45.44,45.44,45.34,45.35,58900.0,34.9353,34.9353,34.8584,34.8661,58900.0
2005-12-20 15:30:00,45.34,45.45,45.34,45.43,88800.0,34.8584,34.943,34.8584,34.9276,88800.0
2005-12-21 09:30:00,45.54,45.55,45.49,45.5,114800.0,35.0122,35.0199,34.9737,34.9814,114800.0
2005-12-21 10:00:00,45.51,45.61,45.51,45.57,78700.0,34.9891,35.066,34.9891,35.0352,78700.0
2005-12-21 10:30:00,45.58,45.68,45.58,45.67,57100.0,35.0429,35.1198,35.0429,35.1121,57100.0
2005-12-21 11:00:00,45.68,45.71,45.58,45.64,35500.0,35.1198,35.1429,35.0429,35.0891,35500.0
2005-12-21 11:30:00,45.64,45.68,45.62,45.64,25200.0,35.0891,35.1198,35.0737,35.0891,25200.0
2005-12-21 12:00:00,45.64,45.68,45.58,45.59,16000.0,35.0891,35.1198,35.0429,35.0506,16000.0
2005-12-21 12:30:00,45.57,45.67,45.57,45.6,31100.0,35.0352,35.1121,35.0352,35.0583,31100.0
2005-12-21 13:00:00,45.58,45.62,45.56,45.57,41900.0,35.0429,35.0737,35.0275,35.0352,41900.0
2005-12-21 13:30:00,45.57,45.61,45.49,45.55,48600.0,35.0352,35.066,34.9737,35.0199,48600.0
2005-12-21 14:00:00,45.55,45.6,45.49,45.59,35900.0,35.0199,35.0583,34.9737,35.0506,35900.0
2005-12-21 14:30:00,45.58,45.59,45.49,45.49,25000.0,35.0429,35.0506,34.9737,34.9737,25000.0
2005-12-21 15:00:00,45.49,45.56,45.45,45.52,38000.0,34.9737,35.0275,34.943,34.9968,38000.0
2005-12-21 15:30:00,45.52,45.69,45.49,45.65,44100.0,34.9968,35.1275,34.9737,35.0967,44100.0
2005-12-22 09:30:00,45.56,45.72,45.56,45.71,47700.0,35.0275,35.1506,35.0275,35.1429,47700.0
2005-12-22 10:00:00,45.69,45.8,45.6,45.8,84000.0,35.1275,35.2121,35.0583,35.2121,84000.0
2005-12-22 10:30:00,45.79,45.82,45.72,45.74,26400.0,35.2044,35.2274,35.1506,35.1659,26400.0
2005-12-22 11:00:00,45.74,45.77,45.69,45.75,24500.0,35.1659,35.189,35.1275,35.1736,24500.0
2005-12-22 11:30:00,45.76,45.78,45.58,45.65,122900.0,35.1813,35.1967,35.0429,35.0967,122900.0
2005-12-22 12:00:00,45.64,45.66,45.61,45.63,27900.0,35.0891,35.1044,35.066,35.0814,27900.0
2005-12-22 12:30:00,45.62,45.62,45.56,45.59,22100.0,35.0737,35.0737,35.0275,35.0506,22100.0
2005-12-22 13:00:00,45.59,45.61,45.58,45.59,10800.0,35.0506,35.066,35.0429,35.0506,10800.0
2005-12-22 13:30:00,45.57,45.65,45.56,45.65,30600.0,35.0352,35.0967,35.0275,35.0967,30600.0
2005-12-22 14:00:00,45.66,45.7,45.65,45.66,15500.0,35.1044,35.1352,35.0967,35.1044,15500.0
2005-12-22 14:30:00,45.66,45.71,45.65,45.71,13100.0,35.1044,35.1429,35.0967,35.1429,13100.0
2005-12-22 15:00:00,45.71,45.79,45.71,45.77,26400.0,35.1429,35.2044,35.1429,35.189,26400.0
2005-12-22 15:30:00,45.78,45.83,45.77,45.83,41800.0,35.1967,35.2351,35.189,35.2351,41800.0
2005-12-23 09:30:00,45.65,45.73,45.57,45.7,94000.0,35.0967,35.1582,35.0352,35.1352,94000.0
2005-12-23 10:00:00,45.71,45.79,45.69,45.77,54100.0,35.1429,35.2044,35.1275,35.189,54100.0
2005-12-23 10:30:00,45.76,45.78,45.7,45.71,42900.0,35.1813,35.1967,35.1352,35.1429,42900.0
2005-12-23 11:00:00,45.72,45.72,45.61,45.64,95500.0,35.1506,35.1506,35.066,35.0891,95500.0
2005-12-23 11:30:00,45.61,45.64,45.59,45.63,8600.0,35.066,35.0891,35.0506,35.0814,8600.0
2005-12-23 12:00:00,45.61,45.63,45.55,45.56,7400.0,35.066,35.0814,35.0199,35.0275,7400.0
2005-12-23 12:30:00,45.56,45.63,45.55,45.59,12200.0,35.0275,35.0814,35.0199,35.0506,12200.0
2005-12-23 13:00:00,45.6,45.66,45.6,45.64,14500.0,35.0583,35.1044,35.0583,35.0891,14500.0
2005-12-23 13:30:00,45.64,45.66,45.64,45.65,13900.0,35.0891,35.1044,35.0891,35.0967,13900.0
2005-12-23 14:00:00,45.65,45.65,45.52,45.55,9300.0,35.0967,35.0967,34.9968,35.0199,9300.0
2005-12-23 14:30:00,45.54,45.66,45.54,45.63,17200.0,35.0122,35.1044,35.0122,35.0814,17200.0
2005-12-23 15:00:00,45.64,45.7,45.63,45.66,16700.0,35.0891,35.1352,35.0814,35.1044,16700.0
2005-12-23 15:30:00,45.66,45.67,45.64,45.65,34100.0,35.1044,35.1121,35.0891,35.0967,34100.0
2005-12-27 09:30:00,45.77,45.83,45.72,45.81,44200.0,35.189,35.2351,35.1506,35.2198,44200.0
2005-12-27 10:00:00,45.82,45.82,45.78,45.79,15500.0,35.2274,35.2274,35.1967,35.2044,15500.0
2005-12-27 10:30:00,45.79,45.86,45.78,45.85,20500.0,35.2044,35.2582,35.1967,35.2505,20500.0
2005-12-27 11:00:00,45.85,45.88,45.79,45.83,28800.0,35.2505,35.2736,35.2044,35.2351,28800.0
2005-12-27 11:30:00,45.81,45.81,45.65,45.65,11100.0,35.2198,35.2198,35.0967,35.0967,11100.0
2005-12-27 12:00:00,45.63,45.64,45.57,45.63,12800.0,35.0814,35.0891,35.0352,35.0814,12800.0
2005-12-27 12:30:00,45.63,45.63,45.57,45.57,17900.0,35.0814,35.0814,35.0352,35.0352,17900.0
2005-12-27 13:00:00,45.57,45.63,45.43,45.53,29300.0,35.0352,35.0814,34.9276,35.0045,29300.0
2005-12-27 13:30:00,45.51,45.54,45.43,45.47,19900.0,34.9891,35.0122,34.9276,34.9584,19900.0
2005-12-27 14:00:00,45.49,45.59,45.47,45.56,10700.0,34.9737,35.0506,34.9584,35.0275,10700.0
2005-12-27 14:30:00,45.57,45.61,45.57,45.6,12500.0,35.0352,35.066,35.0352,35.0583,12500.0
2005-12-27 15:00:00,45.58,45.58,45.49,45.57,19000.0,35.0429,35.0429,34.9737,35.0352,19000.0
2005-12-27 15:30:00,45.57,45.58,45.46,45.48,43200.0,35.0352,35.0429,34.9507,34.966,43200.0
2005-12-28 09:30:00,46.14,46.19,46.06,46.1,73800.0,35.4735,35.5119,35.412,35.4427,73800.0
2005-12-28 10:00:00,46.1,46.17,46.09,46.09,53400.0,35.4427,35.4965,35.435,35.435,53400.0
2005-12-28 10:30:00,46.1,46.14,45.86,45.99,44600.0,35.4427,35.4735,35.2582,35.3581,44600.0
2005-12-28 11:00:00,45.99,46.04,45.97,46.0,35800.0,35.3581,35.3966,35.3428,35.3658,35800.0
2005-12-28 11:30:00,45.98,45.98,45.78,45.81,18300.0,35.3505,35.3505,35.1967,35.2198,18300.0
2005-12-28 12:00:00,45.81,45.81,45.67,45.77,17600.0,35.2198,35.2198,35.1121,35.189,17600.0
2005-12-28 12:30:00,45.77,45.78,45.66,45.68,14100.0,35.189,35.1967,35.1044,35.1198,14100.0
2005-12-28 13:00:00,45.68,45.78,45.68,45.76,7700.0,35.1198,35.1967,35.1198,35.1813,7700.0
2005-12-28 13:30:00,45.75,45.76,45.7,45.73,16100.0,35.1736,35.1813,35.1352,35.1582,16100.0
2005-12-28 14:00:00,45.73,45.82,45.68,45.75,43600.0,35.1582,35.2274,35.1198,35.1736,43600.0
2005-12-28 14:30:00,45.75,45.77,45.68,45.71,14300.0,35.1736,35.189,35.1198,35.1429,14300.0
2005-12-28 15:00:00,45.71,45.82,45.67,45.81,29000.0,35.1429,35.2274,35.1121,35.2198,29000.0
2005-12-28 15:30:00,45.81,45.82,45.77,45.78,57500.0,35.2198,35.2274,35.189,35.1967,57500.0
2005-12-29 09:30:00,45.89,45.93,45.86,45.87,47800.0,35.2813,35.312,35.2582,35.2659,47800.0
2005-12-29 10:00:00,45.86,45.87,45.79,45.8,38300.0,35.2582,35.2659,35.2044,35.2121,38300.0
2005-12-29 10:30:00,45.8,45.85,45.76,45.77,42800.0,35.2121,35.2505,35.1813,35.189,42800.0
2005-12-29 11:00:00,45.75,45.78,45.67,45.72,89700.0,35.1736,35.1967,35.1121,35.1506,89700.0
2005-12-29 11:30:00,45.72,45.74,45.69,45.71,21200.0,35.1506,35.1659,35.1275,35.1429,21200.0
2005-12-29 12:00:00,45.7,45.72,45.63,45.64,47800.0,35.1352,35.1506,35.0814,35.0891,47800.0
2005-12-29 12:30:00,45.64,45.67,45.6,45.66,61500.0,35.0891,35.1121,35.0583,35.1044,61500.0
2005-12-29 13:00:00,45.66,45.69,45.65,45.66,23300.0,35.1044,35.1275,35.0967,35.1044,23300.0
2005-12-29 13:30:00,45.65,45.65,45.61,45.61,9600.0,35.0967,35.0967,35.066,35.066,9600.0
2005-12-29 14:00:00,45.62,45.71,45.62,45.71,71400.0,35.0737,35.1429,35.0737,35.1429,71400.0
2005-12-29 14:30:00,45.69,45.69,45.63,45.68,56000.0,35.1275,35.1275,35.0814,35.1198,56000.0
2005-12-29 15:00:00,45.68,45.68,45.5,45.54,83900.0,35.1198,35.1198,34.9814,35.0122,83900.0
2005-12-29 15:30:00,45.54,45.61,45.53,45.54,57900.0,35.0122,35.066,35.0045,35.0122,57900.0
2005-12-30 09:30:00,45.15,45.26,45.1,45.12,57500.0,34.7123,34.7969,34.6739,34.6893,57500.0
2005-12-30 10:00:00,45.1,45.11,44.92,45.0,25100.0,34.6739,34.6816,34.5355,34.597,25100.0
2005-12-30 10:30:00,45.0,45.0,44.94,44.97,19100.0,34.597,34.597,34.5509,34.5739,19100.0
2005-12-30 11:00:00,44.97,45.04,44.96,45.03,50200.0,34.5739,34.6278,34.5663,34.6201,50200.0
2005-12-30 11:30:00,45.03,45.03,45.0,45.0,19300.0,34.6201,34.6201,34.597,34.597,19300.0
2005-12-30 12:00:00,45.0,45.01,45.0,45.01,8800.0,34.597,34.6047,34.597,34.6047,8800.0
2005-12-30 12:30:00,45.01,45.01,45.0,45.0,19000.0,34.6047,34.6047,34.597,34.597,19000.0
2005-12-30 13:00:00,45.0,45.01,45.0,45.0,17300.0,34.597,34.6047,34.597,34.597,17300.0
2005-12-30 13:30:00,45.0,45.0,44.97,44.99,43600.0,34.597,34.597,34.5739,34.5893,43600.0
2005-12-30 14:00:00,44.99,45.12,44.99,45.09,81700.0,34.5893,34.6893,34.5893,34.6662,81700.0
2005-12-30 14:30:00,45.09,45.09,45.08,45.09,39300.0,34.6662,34.6662,34.6585,34.6662,39300.0
2005-12-30 15:00:00,45.09,45.09,45.08,45.08,34500.0,34.6662,34.6662,34.6585,34.6585,34500.0
2005-12-30 15:30:00,45.09,45.22,45.08,45.17,159400.0,34.6662,34.7661,34.6585,34.7277,159400.0
2006-01-03 09:30:00,45.61,45.61,45.5,45.5,342100.0,35.066,35.066,34.9814,34.9814,342100.0
2006-01-03 10:00:00,45.51,45.61,45.46,45.52,467000.0,34.9891,35.066,34.9507,34.9968,467000.0
2006-01-03 10:30:00,45.52,45.59,45.41,45.55,384400.0,34.9968,35.0506,34.9122,35.0199,384400.0
2006-01-03 11:00:00,45.56,45.69,45.52,45.65,431200.0,35.0275,35.1275,34.9968,35.0967,431200.0
2006-01-03 11:30:00,45.66,45.77,45.63,45.7,116400.0,35.1044,35.189,35.0814,35.1352,116400.0
2006-01-03 12:00:00,45.7,45.82,45.68,45.75,62800.0,35.1352,35.2274,35.1198,35.1736,62800.0
2006-01-03 12:30:00,45.74,45.79,45.68,45.74,169700.0,35.1659,35.2044,35.1198,35.1659,169700.0
2006-01-03 13:00:00,45.74,45.78,45.7,45.74,45100.0,35.1659,35.1967,35.1352,35.1659,45100.0
2006-01-03 13:30:00,45.74,45.79,45.74,45.74,183900.0,35.1659,35.2044,35.1659,35.1659,183900.0
2006-01-03 14:00:00,45.74,46.11,45.74,46.0,186200.0,35.1659,35.4504,35.1659,35.3658,186200.0
2006-01-03 14:30:00,46.0,46.07,45.99,46.01,248000.0,35.3658,35.4196,35.3581,35.3735,248000.0
2006-01-03 15:00:00,46.01,46.19,46.0,46.11,178900.0,35.3735,35.5119,35.3658,35.4504,178900.0
2006-01-03 15:30:00,46.12,46.12,45.89,45.92,286100.0,35.4581,35.4581,35.2813,35.3043,286100.0
2006-01-04 09:30:00,46.46,46.49,46.3,46.4,238100.0,35.7195,35.7426,35.5965,35.6734,238100.0
2006-01-04 10:00:00,46.4,46.57,46.4,46.45,94100.0,35.6734,35.8041,35.6734,35.7118,94100.0
2006-01-04 10:30:00,46.45,46.57,46.42,46.56,87100.0,35.7118,35.8041,35.6887,35.7964,87100.0
2006-01-04 11:00:00,46.58,46.64,46.52,46.52,96800.0,35.8117,35.8579,35.7656,35.7656,96800.0
2006-01-04 11:30:00,46.53,46.65,46.47,46.6,33700.0,35.7733,35.8656,35.7272,35.8271,33700.0
2006-01-04 12:00:00,46.6,46.61,46.55,46.61,49200.0,35.8271,35.8348,35.7887,35.8348,49200.0
2006-01-04 12:30:00,46.61,46.67,46.59,46.67,57300.0,35.8348,35.8809,35.8194,35.8809,57300.0
2006-01-04 13:00:00,46.67,46.81,46.65,46.68,47300.0,35.8809,35.9886,35.8656,35.8886,47300.0
2006-01-04 13:30:00,46.69,46.69,46.59,46.68,27700.0,35.8963,35.8963,35.8194,35.8886,27700.0
2006-01-04 14:00:00,46.68,46.69,46.57,46.6,43500.0,35.8886,35.8963,35.8041,35.8271,43500.0
2006-01-04 14:30:00,46.6,46.64,46.56,46.59,72000.0,35.8271,35.8579,35.7964,35.8194,72000.0
2006-01-04 15:00:00,46.6,46.7,46.6,46.69,91500.0,35.8271,35.904,35.8271,35.8963,91500.0
2006-01-04 15:30:00,46.69,46.78,46.69,46.78,81800.0,35.8963,35.9655,35.8963,35.9655,81800.0
2006-01-05 09:30:00,47.92,47.99,47.85,47.9,319500.0,36.842,36.8958,36.7882,36.8266,319500.0
2006-01-05 10:00:00,47.89,48.04,47.89,47.93,155700.0,36.8189,36.9342,36.8189,36.8497,155700.0
2006-01-05 10:30:00,47.92,47.98,47.8,47.86,179900.0,36.842,36.8881,36.7497,36.7958,179900.0
2006-01-05 11:00:00,47.87,48.0,47.84,47.92,73500.0,36.8035,36.9035,36.7805,36.842,73500.0
2006-01-05 11:30:00,47.9,47.9,47.77,47.88,77700.0,36.8266,36.8266,36.7266,36.8112,77700.0
2006-01-05 12:00:00,47.86,47.99,47.86,47.94,57800.0,36.7958,36.8958,36.7958,36.8573,57800.0
2006-01-05 12:30:00,47.94,47.95,47.9,47.9,21800.0,36.8573,36.865,36.8266,36.8266,21800.0
2006-01-05 13:00:00,47.9,47.97,47.9,47.95,70900.0,36.8266,36.8804,36.8266,36.865,70900.0
2006-01-05 13:30:00,47.96,48.0,47.92,47.94,67000.0,36.8727,36.9035,36.842,36.8573,67000.0
2006-01-05 14:00:00,47.94,47.97,47.92,47.94,35200.0,36.8573,36.8804,36.842,36.8573,35200.0
2006-01-05 14:30:00,47.93,47.95,47.86,47.88,90100.0,36.8497,36.865,36.7958,36.8112,90100.0
2006-01-05 15:00:00,47.88,47.96,47.87,47.95,129800.0,36.8112,36.8727,36.8035,36.865,129800.0
2006-01-05 15:30:00,47.95,47.96,47.94,47.95,205300.0,36.865,36.8727,36.8573,36.865,205300.0
2006-01-06 09:30:00,48.62,48.66,48.51,48.57,207000.0,37.3801,37.4109,37.2956,37.3417,207000.0
2006-01-06 10:00:00,48.58,48.58,48.48,48.5,151700.0,37.3494,37.3494,37.2725,37.2879,151700.0
2006-01-06 10:30:00,48.49,48.55,48.45,48.49,120200.0,37.2802,37.3263,37.2494,37.2802,120200.0
2006-01-06 11:00:00,48.46,48.5,48.31,48.37,231700.0,37.2571,37.2879,37.1418,37.1879,231700.0
2006-01-06 11:30:00,48.37,48.49,48.37,48.48,178400.0,37.1879,37.2802,37.1879,37.2725,178400.0
2006-01-06 12:00:00,48.48,48.57,48.48,48.54,69700.0,37.2725,37.3417,37.2725,37.3186,69700.0
2006-01-06 12:30:00,48.53,48.54,48.32,48.33,86900.0,37.311,37.3186,37.1495,37.1572,86900.0
2006-01-06 13:00:00,48.33,48.51,48.31,48.44,88400.0,37.1572,37.2956,37.1418,37.2418,88400.0
2006-01-06 13:30:00,48.43,48.62,48.43,48.6,162000.0,37.2341,37.3801,37.2341,37.3648,162000.0
2006-01-06 14:00:00,48.59,48.84,48.58,48.7,94600.0,37.3571,37.5493,37.3494,37.4417,94600.0
2006-01-06 14:30:00,48.7,48.79,48.67,48.74,120100.0,37.4417,37.5108,37.4186,37.4724,120100.0
2006-01-06 15:00:00,48.73,48.88,48.73,48.88,117900.0,37.4647,37.58,37.4647,37.58,117900.0
2006-01-06 15:30:00,48.88,48.94,48.83,48.86,197500.0,37.58,37.6262,37.5416,37.5647,197500.0
2006-01-09 09:30:00,48.82,48.85,48.66,48.66,81800.0,37.5339,37.557,37.4109,37.4109,81800.0
2006-01-09 10:00:00,48.65,48.65,48.5,48.61,197100.0,37.4032,37.4032,37.2879,37.3725,197100.0
2006-01-09 10:30:00,48.61,48.66,48.54,48.57,116000.0,37.3725,37.4109,37.3186,37.3417,116000.0
2006-01-09 11:00:00,48.55,48.56,48.45,48.5,60500.0,37.3263,37.334,37.2494,37.2879,60500.0
2006-01-09 11:30:00,48.5,48.61,48.48,48.61,60900.0,37.2879,37.3725,37.2725,37.3725,60900.0
2006-01-09 12:00:00,48.61,48.66,48.56,48.61,59800.0,37.3725,37.4109,37.334,37.3725,59800.0
2006-01-09 12:30:00,48.62,48.67,48.56,48.59,30200.0,37.3801,37.4186,37.334,37.3571,30200.0
2006-01-09 13:00:00,48.61,48.77,48.58,48.63,55600.0,37.3725,37.4955,37.3494,37.3878,55600.0
2006-01-09 13:30:00,48.62,48.75,48.62,48.73,46000.0,37.3801,37.4801,37.3801,37.4647,46000.0
2006-01-09 14:00:00,48.73,48.77,48.66,48.67,21300.0,37.4647,37.4955,37.4109,37.4186,21300.0
2006-01-09 14:30:00,48.67,48.71,48.57,48.71,49000.0,37.4186,37.4493,37.3417,37.4493,49000.0
2006-01-09 15:00:00,48.7,48.76,48.64,48.65,132000.0,37.4417,37.4878,37.3955,37.4032,132000.0
2006-01-09 15:30:00,48.65,48.76,48.65,48.76,112200.0,37.4032,37.4878,37.4032,37.4878,112200.0
2006-01-10 09:30:00,47.93,48.01,47.84,48.0,82700.0,36.8497,36.9112,36.7805,36.9035,82700.0
2006-01-10 10:00:00,48.02,48.12,48.02,48.12,75500.0,36.9189,36.9957,36.9189,36.9957,75500.0
2006-01-10 10:30:00,48.12,48.95,47.48,47.48,975800.0,36.9957,37.6339,36.5037,36.5037,975800.0
2006-01-10 11:00:00,47.47,47.64,47.2,47.22,891400.0,36.496,36.6267,36.2884,36.3038,891400.0
2006-01-10 11:30:00,47.22,47.44,47.16,47.31,104600.0,36.3038,36.4729,36.2577,36.373,104600.0
2006-01-10 12:00:00,47.3,47.4,47.3,47.4,79100.0,36.3653,36.4422,36.3653,36.4422,79100.0
2006-01-10 12:30:00,47.38,47.41,47.3,47.31,84300.0,36.4268,36.4499,36.3653,36.373,84300.0
2006-01-10 13:00:00,47.31,47.42,47.3,47.4,69600.0,36.373,36.4576,36.3653,36.4422,69600.0
2006-01-10 13:30:00,47.4,47.42,47.35,47.4,85700.0,36.4422,36.4576,36.4037,36.4422,85700.0
2006-01-10 14:00:00,47.39,47.4,47.29,47.36,67900.0,36.4345,36.4422,36.3576,36.4114,67900.0
2006-01-10 14:30:00,47.35,47.35,47.27,47.33,143000.0,36.4037,36.4037,36.3422,36.3884,143000.0
2006-01-10 15:00:00,47.33,47.34,47.28,47.31,93400.0,36.3884,36.3961,36.3499,36.373,93400.0
2006-01-10 15:30:00,47.31,47.39,47.3,47.39,361100.0,36.373,36.4345,36.3653,36.4345,361100.0
2006-01-11 09:30:00,46.26,46.35,46.24,46.31,242400.0,35.5657,35.6349,35.5503,35.6042,242400.0
2006-01-11 10:00:00,46.3,46.36,46.26,46.35,113900.0,35.5965,35.6426,35.5657,35.6349,113900.0
2006-01-11 10:30:00,46.35,46.36,46.21,46.21,139200.0,35.6349,35.6426,35.5273,35.5273,139200.0
2006-01-11 11:00:00,46.21,46.32,46.16,46.32,99400.0,35.5273,35.6119,35.4888,35.6119,99400.0
2006-01-11 11:30:00,46.32,46.63,46.32,46.63,134600.0,35.6119,35.8502,35.6119,35.8502,134600.0
2006-01-11 12:00:00,46.63,46.74,46.59,46.72,132500.0,35.8502,35.9348,35.8194,35.9194,132500.0
2006-01-11 12:30:00,46.72,46.79,46.7,46.73,104500.0,35.9194,35.9732,35.904,35.9271,104500.0
2006-01-11 13:00:00,46.72,46.73,46.55,46.61,126300.0,35.9194,35.9271,35.7887,35.8348,126300.0
2006-01-11 13:30:00,46.6,46.63,46.59,46.6,111600.0,35.8271,35.8502,35.8194,35.8271,111600.0
2006-01-11 14:00:00,46.61,46.62,46.51,46.58,116200.0,35.8348,35.8425,35.7579,35.8117,116200.0
2006-01-11 14:30:00,46.58,46.59,46.52,46.54,120600.0,35.8117,35.8194,35.7656,35.781,120600.0
2006-01-11 15:00:00,46.54,46.58,46.53,46.58,99200.0,35.781,35.8117,35.7733,35.8117,99200.0
2006-01-11 15:30:00,46.57,46.67,46.56,46.65,199600.0,35.8041,35.8809,35.7964,35.8656,199600.0
2006-01-12 09:30:00,46.07,46.2,46.0,46.09,148500.0,35.4196,35.5196,35.3658,35.435,148500.0
2006-01-12 10:00:00,46.09,46.11,45.95,46.04,170500.0,35.435,35.4504,35.3274,35.3966,170500.0
2006-01-12 10:30:00,46.04,46.11,46.0,46.11,47200.0,35.3966,35.4504,35.3658,35.4504,47200.0
2006-01-12 11:00:00,46.1,46.27,46.03,46.07,105700.0,35.4427,35.5734,35.3889,35.4196,105700.0
2006-01-12 11:30:00,46.12,46.16,46.04,46.15,25800.0,35.4581,35.4888,35.3966,35.4812,25800.0
2006-01-12 12:00:00,46.15,46.23,46.12,46.13,55400.0,35.4812,35.5427,35.4581,35.4658,55400.0
2006-01-12 12:30:00,46.13,46.22,46.09,46.2,38400.0,35.4658,35.535,35.435,35.5196,38400.0
2006-01-12 13:00:00,46.19,46.21,46.17,46.21,43800.0,35.5119,35.5273,35.4965,35.5273,43800.0
2006-01-12 13:30:00,46.2,46.22,46.05,46.08,39600.0,35.5196,35.535,35.4043,35.4273,39600.0
2006-01-12 14:00:00,46.08,46.08,45.87,45.95,150100.0,35.4273,35.4273,35.2659,35.3274,150100.0
2006-01-12 14:30:00,45.96,46.0,45.87,45.92,51900.0,35.3351,35.3658,35.2659,35.3043,51900.0
2006-01-12 15:00:00,45.92,45.98,45.89,45.91,51800.0,35.3043,35.3505,35.2813,35.2966,51800.0
2006-01-12 15:30:00,45.92,45.97,45.88,45.97,81600.0,35.3043,35.3428,35.2736,35.3428,81600.0
2006-01-13 09:30:00,45.91,46.08,45.91,45.99,113300.0,35.2966,35.4273,35.2966,35.3581,113300.0
2006-01-13 10:00:00,46.0,46.07,45.95,45.99,126200.0,35.3658,35.4196,35.3274,35.3581,126200.0
2006-01-13 10:30:00,46.01,46.24,45.97,46.19,55300.0,35.3735,35.5503,35.3428,35.5119,55300.0
2006-01-13 11:00:00,46.19,46.39,46.13,46.39,33100.0,35.5119,35.6657,35.4658,35.6657,33100.0
2006-01-13 11:30:00,46.4,46.42,46.23,46.24,28900.0,35.6734,35.6887,35.5427,35.5503,28900.0
2006-01-13 12:00:00,46.23,46.29,46.22,46.27,13600.0,35.5427,35.5888,35.535,35.5734,13600.0
2006-01-13 12:30:00,46.27,46.32,46.19,46.29,28900.0,35.5734,35.6119,35.5119,35.5888,28900.0
2006-01-13 13:00:00,46.3,46.35,46.3,46.34,23600.0,35.5965,35.6349,35.5965,35.6272,23600.0
2006-01-13 13:30:00,46.34,46.36,46.3,46.34,30300.0,35.6272,35.6426,35.5965,35.6272,30300.0
2006-01-13 14:00:00,46.35,46.35,46.27,46.27,28100.0,35.6349,35.6349,35.5734,35.5734,28100.0
2006-01-13 14:30:00,46.28,46.4,46.27,46.38,28800.0,35.5811,35.6734,35.5734,35.658,28800.0
2006-01-13 15:00:00,46.38,46.4,46.34,46.36,33200.0,35.658,35.6734,35.6272,35.6426,33200.0
2006-01-13 15:30:00,46.36,46.41,46.35,46.4,34000.0,35.6426,35.681,35.6349,35.6734,34000.0
2006-01-17 09:30:00,45.89,46.04,45.89,45.97,159800.0,35.2813,35.3966,35.2813,35.3428,159800.0
2006-01-17 10:00:00,45.98,45.98,45.85,45.91,229800.0,35.3505,35.3505,35.2505,35.2966,229800.0
2006-01-17 10:30:00,45.91,45.93,45.81,45.89,153700.0,35.2966,35.312,35.2198,35.2813,153700.0
2006-01-17 11:00:00,45.89,45.94,45.86,45.88,214400.0,35.2813,35.3197,35.2582,35.2736,214400.0
2006-01-17 11:30:00,45.84,45.87,45.81,45.82,29200.0,35.2428,35.2659,35.2198,35.2274,29200.0
2006-01-17 12:00:00,45.78,45.84,45.76,45.79,76600.0,35.1967,35.2428,35.1813,35.2044,76600.0
2006-01-17 12:30:00,45.79,45.83,45.77,45.79,30300.0,35.2044,35.2351,35.189,35.2044,30300.0
2006-01-17 13:00:00,45.78,45.79,45.72,45.74,49500.0,35.1967,35.2044,35.1506,35.1659,49500.0
2006-01-17 13:30:00,45.74,45.8,45.68,45.79,82400.0,35.1659,35.2121,35.1198,35.2044,82400.0
2006-01-17 14:00:00,45.77,45.86,45.73,45.75,74700.0,35.189,35.2582,35.1582,35.1736,74700.0
2006-01-17 14:30:00,45.74,45.84,45.74,45.84,55200.0,35.1659,35.2428,35.1659,35.2428,55200.0
2006-01-17 15:00:00,45.84,45.9,45.84,45.88,43000.0,35.2428,35.2889,35.2428,35.2736,43000.0
2006-01-17 15:30:00,45.88,45.92,45.87,45.91,75000.0,35.2736,35.3043,35.2659,35.2966,75000.0
2006-01-18 09:30:00,45.26,45.44,45.23,45.37,211500.0,34.7969,34.9353,34.7738,34.8815,211500.0
2006-01-18 10:00:00,45.38,45.49,45.33,45.46,142100.0,34.8892,34.9737,34.8507,34.9507,142100.0
2006-01-18 10:30:00,45.47,45.47,45.33,45.36,41400.0,34.9584,34.9584,34.8507,34.8738,41400.0
2006-01-18 11:00:00,45.32,45.35,45.13,45.25,63300.0,34.843,34.8661,34.697,34.7892,63300.0
2006-01-18 11:30:00,45.25,45.28,45.15,45.23,372300.0,34.7892,34.8123,34.7123,34.7738,372300.0
2006-01-18 12:00:00,45.2,45.24,45.17,45.19,38800.0,34.7508,34.7815,34.7277,34.7431,38800.0
2006-01-18 12:30:00,45.15,45.2,45.14,45.17,44800.0,34.7123,34.7508,34.7046,34.7277,44800.0
2006-01-18 13:00:00,45.16,45.26,45.16,45.16,26500.0,34.72,34.7969,34.72,34.72,26500.0
2006-01-18 13:30:00,45.16,45.33,45.14,45.28,51100.0,34.72,34.8507,34.7046,34.8123,51100.0
2006-01-18 14:00:00,45.28,45.46,45.28,45.46,44100.0,34.8123,34.9507,34.8123,34.9507,44100.0
2006-01-18 14:30:00,45.46,45.46,45.38,45.4,323300.0,34.9507,34.9507,34.8892,34.9045,323300.0
2006-01-18 15:00:00,45.4,45.42,45.33,45.42,155300.0,34.9045,34.9199,34.8507,34.9199,155300.0
2006-01-18 15:30:00,45.41,45.45,45.38,45.38,119800.0,34.9122,34.943,34.8892,34.8892,119800.0
2006-01-19 09:30:00,44.88,44.97,44.82,44.97,237600.0,34.5047,34.5739,34.4586,34.5739,237600.0
2006-01-19 10:00:00,44.96,45.03,44.95,45.02,206300.0,34.5663,34.6201,34.5586,34.6124,206300.0
2006-01-19 10:30:00,45.03,45.08,44.97,45.04,132200.0,34.6201,34.6585,34.5739,34.6278,132200.0
2006-01-19 11:00:00,45.04,45.09,44.99,45.05,189200.0,34.6278,34.6662,34.5893,34.6354,189200.0
2006-01-19 11:30:00,45.07,45.1,45.0,45.09,43800.0,34.6508,34.6739,34.597,34.6662,43800.0
2006-01-19 12:00:00,45.1,45.1,45.08,45.09,17900.0,34.6739,34.6739,34.6585,34.6662,17900.0
2006-01-19 12:30:00,45.09,45.26,45.08,45.26,29300.0,34.6662,34.7969,34.6585,34.7969,29300.0
2006-01-19 13:00:00,45.25,45.37,45.18,45.22,58400.0,34.7892,34.8815,34.7354,34.7661,58400.0
2006-01-19 13:30:00,45.2,45.28,45.15,45.22,40000.0,34.7508,34.8123,34.7123,34.7661,40000.0
2006-01-19 14:00:00,45.26,45.31,45.22,45.24,41500.0,34.7969,34.8353,34.7661,34.7815,41500.0
2006-01-19 14:30:00,45.24,45.25,45.04,45.13,65600.0,34.7815,34.7892,34.6278,34.697,65600.0
2006-01-19 15:00:00,45.12,45.18,45.02,45.11,54000.0,34.6893,34.7354,34.6124,34.6816,54000.0
2006-01-19 15:30:00,45.1,45.14,45.06,45.08,55100.0,34.6739,34.7046,34.6431,34.6585,55100.0
2006-01-20 09:30:00,44.74,44.79,44.59,44.59,316300.0,34.3971,34.4356,34.2818,34.2818,316300.0
2006-01-20 10:00:00,44.59,44.7,44.49,44.51,135500.0,34.2818,34.3664,34.2049,34.2203,135500.0
2006-01-20 10:30:00,44.5,44.5,44.15,44.24,177000.0,34.2126,34.2126,33.9435,34.0127,177000.0
2006-01-20 11:00:00,44.24,44.41,44.17,44.2,199300.0,34.0127,34.1434,33.9589,33.982,199300.0
2006-01-20 11:30:00,44.22,44.28,44.08,44.1,204300.0,33.9973,34.0435,33.8897,33.9051,204300.0
2006-01-20 12:00:00,44.13,44.22,44.11,44.21,54700.0,33.9281,33.9973,33.9128,33.9896,54700.0
2006-01-20 12:30:00,44.21,44.21,43.95,44.02,91200.0,33.9896,33.9896,33.7897,33.8436,91200.0
2006-01-20 13:00:00,44.02,44.07,43.96,44.04,70300.0,33.8436,33.882,33.7974,33.8589,70300.0
2006-01-20 13:30:00,44.04,44.04,43.97,44.03,60700.0,33.8589,33.8589,33.8051,33.8513,60700.0
2006-01-20 14:00:00,44.04,44.09,43.99,44.09,46200.0,33.8589,33.8974,33.8205,33.8974,46200.0
2006-01-20 14:30:00,44.12,44.18,44.05,44.06,52700.0,33.9204,33.9666,33.8666,33.8743,52700.0
2006-01-20 15:00:00,44.06,44.11,43.97,44.0,53100.0,33.8743,33.9128,33.8051,33.8282,53100.0
2006-01-20 15:30:00,44.0,44.01,43.96,44.0,188200.0,33.8282,33.8359,33.7974,33.8282,188200.0
2006-01-23 09:30:00,45.14,45.16,44.99,44.99,124100.0,34.7046,34.72,34.5893,34.5893,124100.0
2006-01-23 10:00:00,44.99,45.0,44.81,45.0,118100.0,34.5893,34.597,34.4509,34.597,118100.0
2006-01-23 10:30:00,44.99,45.04,44.84,45.03,135500.0,34.5893,34.6278,34.474,34.6201,135500.0
2006-01-23 11:00:00,45.01,45.13,45.0,45.05,77900.0,34.6047,34.697,34.597,34.6354,77900.0
2006-01-23 11:30:00,45.06,45.06,44.95,45.0,26200.0,34.6431,34.6431,34.5586,34.597,26200.0
2006-01-23 12:00:00,44.99,44.99,44.79,44.85,25000.0,34.5893,34.5893,34.4356,34.4817,25000.0
2006-01-23 12:30:00,44.85,44.87,44.74,44.76,76600.0,34.4817,34.4971,34.3971,34.4125,76600.0
2006-01-23 13:00:00,44.76,44.85,44.76,44.84,35700.0,34.4125,34.4817,34.4125,34.474,35700.0
2006-01-23 13:30:00,44.84,44.84,44.71,44.75,47800.0,34.474,34.474,34.3741,34.4048,47800.0
2006-01-23 14:00:00,44.74,44.78,44.7,44.78,58700.0,34.3971,34.4279,34.3664,34.4279,58700.0
2006-01-23 14:30:00,44.78,44.8,44.72,44.8,125900.0,34.4279,34.4432,34.3817,34.4432,125900.0
2006-01-23 15:00:00,44.8,44.91,44.77,44.87,78600.0,34.4432,34.5278,34.4202,34.4971,78600.0
2006-01-23 15:30:00,44.87,44.88,44.78,44.8,132600.0,34.4971,34.5047,34.4279,34.4432,132600.0
2006-01-24 09:30:00,45.04,45.1,45.0,45.08,70100.0,34.6278,34.6739,34.597,34.6585,70100.0
2006-01-24 10:00:00,45.08,45.12,44.98,45.06,110000.0,34.6585,34.6893,34.5816,34.6431,110000.0
2006-01-24 10:30:00,45.05,45.16,45.03,45.07,99300.0,34.6354,34.72,34.6201,34.6508,99300.0
2006-01-24 11:00:00,45.07,45.13,44.95,45.13,80000.0,34.6508,34.697,34.5586,34.697,80000.0
2006-01-24 11:30:00,45.12,45.12,44.98,45.08,25400.0,34.6893,34.6893,34.5816,34.6585,25400.0
2006-01-24 12:00:00,45.08,45.18,45.04,45.11,21400.0,34.6585,34.7354,34.6278,34.6816,21400.0
2006-01-24 12:30:00,45.12,45.18,45.04,45.1,30100.0,34.6893,34.7354,34.6278,34.6739,30100.0
2006-01-24 13:00:00,45.1,45.16,45.04,45.1,18700.0,34.6739,34.72,34.6278,34.6739,18700.0
2006-01-24 13:30:00,45.07,45.14,45.04,45.14,25500.0,34.6508,34.7046,34.6278,34.7046,25500.0
2006-01-24 14:00:00,45.12,45.52,45.1,45.22,82100.0,34.6893,34.9968,34.6739,34.7661,82100.0
2006-01-24 14:30:00,45.22,45.34,45.18,45.24,69200.0,34.7661,34.8584,34.7354,34.7815,69200.0
2006-01-24 15:00:00,45.25,45.37,45.25,45.31,67800.0,34.7892,34.8815,34.7892,34.8353,67800.0
2006-01-24 15:30:00,45.31,45.43,45.3,45.43,124900.0,34.8353,34.9276,34.8277,34.9276,124900.0
2006-01-25 09:30:00,49.14,49.7,49.14,49.29,1457500.0,37.7799,38.2105,37.7799,37.8953,1457500.0
2006-01-25 10:00:00,49.3,49.45,49.13,49.38,495400.0,37.9029,38.0183,37.7722,37.9645,495400.0
2006-01-25 10:30:00,49.38,49.82,49.31,49.78,474400.0,37.9645,38.3027,37.9106,38.272,474400.0
2006-01-25 11:00:00,49.81,49.93,49.8,49.87,291000.0,38.295,38.3873,38.2874,38.3412,291000.0
2006-01-25 11:30:00,49.86,49.97,49.69,49.76,226400.0,38.3335,38.4181,38.2028,38.2566,226400.0
2006-01-25 12:00:00,49.76,49.76,49.58,49.62,104300.0,38.2566,38.2566,38.1182,38.149,104300.0
2006-01-25 12:30:00,49.63,49.77,49.62,49.75,89800.0,38.1567,38.2643,38.149,38.2489,89800.0
2006-01-25 13:00:00,49.75,49.87,49.75,49.82,237600.0,38.2489,38.3412,38.2489,38.3027,237600.0
2006-01-25 13:30:00,49.82,49.99,49.64,49.67,196800.0,38.3027,38.4334,38.1643,38.1874,196800.0
2006-01-25 14:00:00,49.63,49.75,49.21,49.64,274400.0,38.1567,38.2489,37.8338,38.1643,274400.0
2006-01-25 14:30:00,49.64,49.68,49.52,49.62,288900.0,38.1643,38.1951,38.0721,38.149,288900.0
2006-01-25 15:00:00,49.63,49.74,49.5,49.66,223600.0,38.1567,38.2412,38.0567,38.1797,223600.0
2006-01-25 15:30:00,49.66,49.73,49.59,49.7,390600.0,38.1797,38.2335,38.1259,38.2105,390600.0
2006-01-26 09:30:00,50.42,50.54,50.29,50.45,207000.0,38.764,38.8563,38.6641,38.7871,207000.0
2006-01-26 10:00:00,50.45,50.71,50.41,50.46,410800.0,38.7871,38.987,38.7563,38.7948,410800.0
2006-01-26 10:30:00,50.47,50.67,50.3,50.67,108300.0,38.8025,38.9562,38.6718,38.9562,108300.0
2006-01-26 11:00:00,50.65,50.74,50.46,50.62,176300.0,38.9409,39.01,38.7948,38.9178,176300.0
2006-01-26 11:30:00,50.62,50.63,50.52,50.54,124500.0,38.9178,38.9255,38.8409,38.8563,124500.0
2006-01-26 12:00:00,50.55,50.74,50.54,50.7,290300.0,38.864,39.01,38.8563,38.9793,290300.0
2006-01-26 12:30:00,50.7,50.74,50.66,50.71,81000.0,38.9793,39.01,38.9485,38.987,81000.0
2006-01-26 13:00:00,50.72,50.72,50.64,50.65,88500.0,38.9947,38.9947,38.9332,38.9409,88500.0
2006-01-26 13:30:00,50.65,50.68,50.48,50.54,133200.0,38.9409,38.9639,38.8102,38.8563,133200.0
2006-01-26 14:00:00,50.54,50.58,50.49,50.52,86100.0,38.8563,38.887,38.8178,38.8409,86100.0
2006-01-26 14:30:00,50.51,50.74,50.5,50.7,108100.0,38.8332,39.01,38.8255,38.9793,108100.0
2006-01-26 15:00:00,50.7,50.71,50.54,50.56,69500.0,38.9793,38.987,38.8563,38.8717,69500.0
2006-01-26 15:30:00,50.54,50.66,50.51,50.58,99600.0,38.8563,38.9485,38.8332,38.887,99600.0
2006-01-27 09:30:00,50.29,50.44,50.18,50.41,164600.0,38.6641,38.7794,38.5795,38.7563,164600.0
2006-01-27 10:00:00,50.4,50.52,50.23,50.3,185100.0,38.7486,38.8409,38.6179,38.6718,185100.0
2006-01-27 10:30:00,50.3,50.47,50.24,50.42,252400.0,38.6718,38.8025,38.6256,38.764,252400.0
2006-01-27 11:00:00,50.4,50.46,50.29,50.46,67800.0,38.7486,38.7948,38.6641,38.7948,67800.0
2006-01-27 11:30:00,50.46,50.51,50.37,50.48,250400.0,38.7948,38.8332,38.7256,38.8102,250400.0
2006-01-27 12:00:00,50.48,50.51,50.41,50.43,42800.0,38.8102,38.8332,38.7563,38.7717,42800.0
2006-01-27 12:30:00,50.43,50.44,50.32,50.36,47500.0,38.7717,38.7794,38.6871,38.7179,47500.0
2006-01-27 13:00:00,50.36,50.42,50.34,50.4,164900.0,38.7179,38.764,38.7025,38.7486,164900.0
2006-01-27 13:30:00,50.41,50.43,50.35,50.4,127100.0,38.7563,38.7717,38.7102,38.7486,127100.0
2006-01-27 14:00:00,50.4,50.45,50.4,50.44,63200.0,38.7486,38.7871,38.7486,38.7794,63200.0
2006-01-27 14:30:00,50.43,50.44,50.42,50.44,63000.0,38.7717,38.7794,38.764,38.7794,63000.0
2006-01-27 15:00:00,50.44,50.58,50.44,50.48,141100.0,38.7794,38.887,38.7794,38.8102,141100.0
2006-01-27 15:30:00,50.47,50.52,50.33,50.42,152200.0,38.8025,38.8409,38.6948,38.764,152200.0
2006-01-30 09:30:00,50.48,50.53,50.46,50.46,44500.0,38.8102,38.8486,38.7948,38.7948,44500.0
2006-01-30 10:00:00,50.46,50.55,50.44,50.53,90800.0,38.7948,38.864,38.7794,38.8486,90800.0
2006-01-30 10:30:00,50.54,50.6,50.49,50.57,397700.0,38.8563,38.9024,38.8178,38.8793,397700.0
2006-01-30 11:00:00,50.54,50.68,50.54,50.66,57700.0,38.8563,38.9639,38.8563,38.9485,57700.0
2006-01-30 11:30:00,50.66,50.72,50.57,50.66,146500.0,38.9485,38.9947,38.8793,38.9485,146500.0
2006-01-30 12:00:00,50.67,50.8,50.66,50.71,22900.0,38.9562,39.0562,38.9485,38.987,22900.0
2006-01-30 12:30:00,50.71,50.78,50.66,50.72,40100.0,38.987,39.0408,38.9485,38.9947,40100.0
2006-01-30 13:00:00,50.73,50.75,50.63,50.66,21800.0,39.0024,39.0177,38.9255,38.9485,21800.0
2006-01-30 13:30:00,50.67,50.84,50.67,50.75,42000.0,38.9562,39.0869,38.9562,39.0177,42000.0
2006-01-30 14:00:00,50.76,50.76,50.66,50.66,22900.0,39.0254,39.0254,38.9485,38.9485,22900.0
2006-01-30 14:30:00,50.67,50.75,50.66,50.73,27900.0,38.9562,39.0177,38.9485,39.0024,27900.0
2006-01-30 15:00:00,50.74,50.78,50.61,50.7,57800.0,39.01,39.0408,38.9101,38.9793,57800.0
2006-01-30 15:30:00,50.68,50.73,50.65,50.7,105300.0,38.9639,39.0024,38.9409,38.9793,105300.0
2006-01-31 09:30:00,51.1,51.21,51.02,51.02,63800.0,39.2868,39.3714,39.2253,39.2253,63800.0
2006-01-31 10:00:00,51.0,51.13,50.95,51.08,145900.0,39.2099,39.3099,39.1715,39.2714,145900.0
2006-01-31 10:30:00,51.06,51.29,51.03,51.27,62300.0,39.2561,39.4329,39.233,39.4175,62300.0
2006-01-31 11:00:00,51.3,51.3,51.13,51.24,128600.0,39.4406,39.4406,39.3099,39.3945,128600.0
2006-01-31 11:30:00,51.24,51.27,51.14,51.21,45800.0,39.3945,39.4175,39.3176,39.3714,45800.0
2006-01-31 12:00:00,51.21,51.25,51.17,51.25,38600.0,39.3714,39.4021,39.3406,39.4021,38600.0
2006-01-31 12:30:00,51.22,51.44,51.2,51.36,83300.0,39.3791,39.5482,39.3637,39.4867,83300.0
2006-01-31 13:00:00,51.34,51.34,51.25,51.26,34200.0,39.4713,39.4713,39.4021,39.4098,34200.0
2006-01-31 13:30:00,51.25,51.33,51.2,51.3,48400.0,39.4021,39.4637,39.3637,39.4406,48400.0
2006-01-31 14:00:00,51.3,51.38,51.04,51.19,95300.0,39.4406,39.5021,39.2407,39.356,95300.0
2006-01-31 14:30:00,51.17,51.32,51.1,51.32,101100.0,39.3406,39.456,39.2868,39.456,101100.0
2006-01-31 15:00:00,51.32,51.52,51.32,51.42,100300.0,39.456,39.6097,39.456,39.5328,100300.0
2006-01-31 15:30:00,51.42,51.44,51.33,51.33,120400.0,39.5328,39.5482,39.4637,39.4637,120400.0
2006-02-01 09:30:00,51.08,51.57,51.08,51.51,81700.0,39.2714,39.6482,39.2714,39.602,81700.0
2006-02-01 10:00:00,51.52,52.06,51.47,52.02,137500.0,39.6097,40.0249,39.5713,39.9941,137500.0
2006-02-01 10:30:00,52.03,52.14,51.97,52.07,405900.0,40.0018,40.0864,39.9557,40.0326,405900.0
2006-02-01 11:00:00,52.07,52.07,51.9,51.99,97400.0,40.0326,40.0326,39.9019,39.9711,97400.0
2006-02-01 11:30:00,52.0,52.06,51.9,52.0,30000.0,39.9788,40.0249,39.9019,39.9788,30000.0
2006-02-01 12:00:00,52.0,52.01,51.86,51.98,26500.0,39.9788,39.9865,39.8711,39.9634,26500.0
2006-02-01 12:30:00,52.0,52.03,51.92,52.03,37800.0,39.9788,40.0018,39.9173,40.0018,37800.0
2006-02-01 13:00:00,52.01,52.01,51.9,51.98,76700.0,39.9865,39.9865,39.9019,39.9634,76700.0
2006-02-01 13:30:00,51.99,52.03,51.92,51.97,40300.0,39.9711,40.0018,39.9173,39.9557,40300.0
2006-02-01 14:00:00,51.94,52.03,51.89,51.9,49800.0,39.9326,40.0018,39.8942,39.9019,49800.0
2006-02-01 14:30:00,51.86,52.0,51.82,51.85,51700.0,39.8711,39.9788,39.8404,39.8634,51700.0
2006-02-01 15:00:00,51.86,52.01,51.84,51.97,110300.0,39.8711,39.9865,39.8558,39.9557,110300.0
2006-02-01 15:30:00,51.95,52.26,51.95,52.22,218600.0,39.9403,40.1787,39.9403,40.1479,218600.0
2006-02-02 09:30:00,51.8,51.86,51.67,51.83,48700.0,39.825,39.8711,39.7251,39.8481,48700.0
2006-02-02 10:00:00,51.83,52.05,51.78,52.03,42700.0,39.8481,40.0172,39.8096,40.0018,42700.0
2006-02-02 10:30:00,52.03,52.04,51.65,51.65,56900.0,40.0018,40.0095,39.7097,39.7097,56900.0
2006-02-02 11:00:00,51.65,51.65,51.12,51.21,104100.0,39.7097,39.7097,39.3022,39.3714,104100.0
2006-02-02 11:30:00,51.22,51.28,51.14,51.22,51800.0,39.3791,39.4252,39.3176,39.3791,51800.0
2006-02-02 12:00:00,51.22,51.24,51.11,51.12,120100.0,39.3791,39.3945,39.2945,39.3022,120100.0
2006-02-02 12:30:00,51.13,51.21,51.12,51.18,57800.0,39.3099,39.3714,39.3022,39.3483,57800.0
2006-02-02 13:00:00,51.16,51.19,51.11,51.14,35200.0,39.333,39.356,39.2945,39.3176,35200.0
2006-02-02 13:30:00,51.13,51.17,51.05,51.14,46100.0,39.3099,39.3406,39.2484,39.3176,46100.0
2006-02-02 14:00:00,51.13,51.15,51.07,51.1,48300.0,39.3099,39.3253,39.2638,39.2868,48300.0
2006-02-02 14:30:00,51.1,51.14,51.05,51.06,83300.0,39.2868,39.3176,39.2484,39.2561,83300.0
2006-02-02 15:00:00,51.06,51.19,51.02,51.16,118600.0,39.2561,39.356,39.2253,39.333,118600.0
2006-02-02 15:30:00,51.16,51.19,51.13,51.16,69200.0,39.333,39.356,39.3099,39.333,69200.0
2006-02-03 09:30:00,50.02,50.35,50.0,50.16,187000.0,38.4565,38.7102,38.4411,38.5641,187000.0
2006-02-03 10:00:00,50.15,50.4,50.07,50.26,90300.0,38.5564,38.7486,38.4949,38.641,90300.0
2006-02-03 10:30:00,50.27,50.5,50.14,50.45,50300.0,38.6487,38.8255,38.5488,38.7871,50300.0
2006-02-03 11:00:00,50.46,50.53,50.37,50.48,35700.0,38.7948,38.8486,38.7256,38.8102,35700.0
2006-02-03 11:30:00,50.48,50.63,50.45,50.54,31700.0,38.8102,38.9255,38.7871,38.8563,31700.0
2006-02-03 12:00:00,50.54,50.56,50.48,50.48,19500.0,38.8563,38.8717,38.8102,38.8102,19500.0
2006-02-03 12:30:00,50.47,50.5,50.41,50.46,23400.0,38.8025,38.8255,38.7563,38.7948,23400.0
2006-02-03 13:00:00,50.46,50.69,50.46,50.66,71200.0,38.7948,38.9716,38.7948,38.9485,71200.0
2006-02-03 13:30:00,50.66,50.7,50.57,50.59,43400.0,38.9485,38.9793,38.8793,38.8947,43400.0
2006-02-03 14:00:00,50.57,50.57,50.36,50.4,71400.0,38.8793,38.8793,38.7179,38.7486,71400.0
2006-02-03 14:30:00,50.4,50.52,50.4,50.45,31900.0,38.7486,38.8409,38.7486,38.7871,31900.0
2006-02-03 15:00:00,50.45,50.52,50.39,50.43,63600.0,38.7871,38.8409,38.741,38.7717,63600.0
2006-02-03 15:30:00,50.43,50.43,50.31,50.37,71400.0,38.7717,38.7717,38.6795,38.7256,71400.0
2006-02-06 09:30:00,50.21,50.32,50.16,50.19,111100.0,38.6026,38.6871,38.5641,38.5872,111100.0
2006-02-06 10:00:00,50.18,50.28,50.14,50.16,95200.0,38.5795,38.6564,38.5488,38.5641,95200.0
2006-02-06 10:30:00,50.13,50.23,50.07,50.14,60000.0,38.5411,38.6179,38.4949,38.5488,60000.0
2006-02-06 11:00:00,50.15,50.27,50.09,50.22,23000.0,38.5564,38.6487,38.5103,38.6103,23000.0
2006-02-06 11:30:00,50.22,50.25,50.15,50.2,19900.0,38.6103,38.6333,38.5564,38.5949,19900.0
2006-02-06 12:00:00,50.2,50.21,50.12,50.17,44500.0,38.5949,38.6026,38.5334,38.5718,44500.0
2006-02-06 12:30:00,50.15,50.23,50.14,50.22,18000.0,38.5564,38.6179,38.5488,38.6103,18000.0
2006-02-06 13:00:00,50.22,50.26,50.2,50.22,37400.0,38.6103,38.641,38.5949,38.6103,37400.0
2006-02-06 13:30:00,50.23,50.25,50.12,50.13,30700.0,38.6179,38.6333,38.5334,38.5411,30700.0
2006-02-06 14:00:00,50.12,50.13,50.03,50.06,72300.0,38.5334,38.5411,38.4642,38.4872,72300.0
2006-02-06 14:30:00,50.06,50.16,50.06,50.12,41200.0,38.4872,38.5641,38.4872,38.5334,41200.0
2006-02-06 15:00:00,50.11,50.16,50.07,50.14,20700.0,38.5257,38.5641,38.4949,38.5488,20700.0
2006-02-06 15:30:00,50.15,50.19,50.04,50.14,56200.0,38.5564,38.5872,38.4719,38.5488,56200.0
2006-02-07 09:30:00,49.94,50.33,49.9,50.25,58500.0,38.395,38.6948,38.3642,38.6333,58500.0
2006-02-07 10:00:00,50.23,50.3,49.95,50.06,61500.0,38.6179,38.6718,38.4027,38.4872,61500.0
2006-02-07 10:30:00,50.05,50.05,49.74,49.89,60100.0,38.4796,38.4796,38.2412,38.3566,60100.0
2006-02-07 11:00:00,49.85,50.04,49.85,50.02,36100.0,38.3258,38.4719,38.3258,38.4565,36100.0
2006-02-07 11:30:00,49.99,49.99,49.87,49.9,9700.0,38.4334,38.4334,38.3412,38.3642,9700.0
2006-02-07 12:00:00,49.9,49.97,49.77,49.8,17400.0,38.3642,38.4181,38.2643,38.2874,17400.0
2006-02-07 12:30:00,49.8,49.89,49.8,49.81,17000.0,38.2874,38.3566,38.2874,38.295,17000.0
2006-02-07 13:00:00,49.79,49.79,49.71,49.73,46000.0,38.2797,38.2797,38.2182,38.2335,46000.0
2006-02-07 13:30:00,49.73,49.73,49.67,49.71,16300.0,38.2335,38.2335,38.1874,38.2182,16300.0
2006-02-07 14:00:00,49.69,49.71,49.67,49.7,11400.0,38.2028,38.2182,38.1874,38.2105,11400.0
2006-02-07 14:30:00,49.7,49.7,49.67,49.69,40200.0,38.2105,38.2105,38.1874,38.2028,40200.0
2006-02-07 15:00:00,49.69,49.7,49.63,49.64,46700.0,38.2028,38.2105,38.1567,38.1643,46700.0
2006-02-07 15:30:00,49.65,49.65,49.62,49.63,58700.0,38.172,38.172,38.149,38.1567,58700.0
2006-02-08 09:30:00,49.77,49.98,49.67,49.78,89300.0,38.2643,38.4257,38.1874,38.272,89300.0
2006-02-08 10:00:00,49.78,49.96,49.72,49.95,28600.0,38.272,38.4104,38.2259,38.4027,28600.0
2006-02-08 10:30:00,49.99,50.06,49.89,49.91,50600.0,38.4334,38.4872,38.3566,38.3719,50600.0
2006-02-08 11:00:00,49.91,49.95,49.84,49.88,19200.0,38.3719,38.4027,38.3181,38.3489,19200.0
2006-02-08 11:30:00,49.88,49.88,49.74,49.78,23500.0,38.3489,38.3489,38.2412,38.272,23500.0
2006-02-08 12:00:00,49.78,50.06,49.78,49.99,50800.0,38.272,38.4872,38.272,38.4334,50800.0
2006-02-08 12:30:00,49.99,50.15,49.99,50.07,16900.0,38.4334,38.5564,38.4334,38.4949,16900.0
2006-02-08 13:00:00,50.07,50.07,50.02,50.03,21700.0,38.4949,38.4949,38.4565,38.4642,21700.0
2006-02-08 13:30:00,50.04,50.09,49.97,50.04,14800.0,38.4719,38.5103,38.4181,38.4719,14800.0
2006-02-08 14:00:00,50.04,50.08,49.92,49.98,21600.0,38.4719,38.5026,38.3796,38.4257,21600.0
2006-02-08 14:30:00,49.97,50.06,49.92,50.01,18900.0,38.4181,38.4872,38.3796,38.4488,18900.0
2006-02-08 15:00:00,50.01,50.26,49.97,50.24,52300.0,38.4488,38.641,38.4181,38.6256,52300.0
2006-02-08 15:30:00,50.25,50.29,50.16,50.17,52400.0,38.6333,38.6641,38.5641,38.5718,52400.0
2006-02-09 09:30:00,50.49,50.57,50.46,50.49,49900.0,38.8178,38.8793,38.7948,38.8178,49900.0
2006-02-09 10:00:00,50.48,50.52,50.42,50.47,52900.0,38.8102,38.8409,38.764,38.8025,52900.0
2006-02-09 10:30:00,50.47,50.51,50.42,50.49,30100.0,38.8025,38.8332,38.764,38.8178,30100.0
2006-02-09 11:00:00,50.49,50.52,50.38,50.47,16500.0,38.8178,38.8409,38.7333,38.8025,16500.0
2006-02-09 11:30:00,50.48,50.48,50.38,50.42,11900.0,38.8102,38.8102,38.7333,38.764,11900.0
2006-02-09 12:00:00,50.41,50.44,50.39,50.44,8800.0,38.7563,38.7794,38.741,38.7794,8800.0
2006-02-09 12:30:00,50.44,50.54,50.42,50.44,13500.0,38.7794,38.8563,38.764,38.7794,13500.0
2006-02-09 13:00:00,50.44,50.59,50.44,50.48,30900.0,38.7794,38.8947,38.7794,38.8102,30900.0
2006-02-09 13:30:00,50.48,50.5,50.43,50.48,26000.0,38.8102,38.8255,38.7717,38.8102,26000.0
2006-02-09 14:00:00,50.48,50.48,50.4,50.46,21400.0,38.8102,38.8102,38.7486,38.7948,21400.0
2006-02-09 14:30:00,50.48,50.49,50.32,50.32,39200.0,38.8102,38.8178,38.6871,38.6871,39200.0
2006-02-09 15:00:00,50.33,50.34,50.23,50.23,53600.0,38.6948,38.7025,38.6179,38.6179,53600.0
2006-02-09 15:30:00,50.22,50.28,50.13,50.18,86200.0,38.6103,38.6564,38.5411,38.5795,86200.0
2006-02-10 09:30:00,50.43,50.61,50.43,50.53,57500.0,38.7717,38.9101,38.7717,38.8486,57500.0
2006-02-10 10:00:00,50.53,50.53,50.25,50.27,28200.0,38.8486,38.8486,38.6333,38.6487,28200.0
2006-02-10 10:30:00,50.26,50.26,49.9,49.96,39100.0,38.641,38.641,38.3642,38.4104,39100.0
2006-02-10 11:00:00,49.96,50.07,49.91,50.02,20400.0,38.4104,38.4949,38.3719,38.4565,20400.0
2006-02-10 11:30:00,50.02,50.02,49.91,49.92,16600.0,38.4565,38.4565,38.3719,38.3796,16600.0
2006-02-10 12:00:00,49.91,50.06,49.85,49.98,24900.0,38.3719,38.4872,38.3258,38.4257,24900.0
2006-02-10 12:30:00,49.99,50.01,49.91,49.92,11900.0,38.4334,38.4488,38.3719,38.3796,11900.0
2006-02-10 13:00:00,49.91,50.0,49.85,49.86,27300.0,38.3719,38.4411,38.3258,38.3335,27300.0
2006-02-10 13:30:00,49.86,49.97,49.86,49.91,29200.0,38.3335,38.4181,38.3335,38.3719,29200.0
2006-02-10 14:00:00,49.91,50.06,49.91,50.03,67200.0,38.3719,38.4872,38.3719,38.4642,67200.0
2006-02-10 14:30:00,50.01,50.26,50.01,50.21,35800.0,38.4488,38.641,38.4488,38.6026,35800.0
2006-02-10 15:00:00,50.21,50.34,50.15,50.24,67500.0,38.6026,38.7025,38.5564,38.6256,67500.0
2006-02-10 15:30:00,50.25,50.26,50.07,50.11,62300.0,38.6333,38.641,38.4949,38.5257,62300.0
2006-02-13 09:30:00,49.29,49.45,49.25,49.38,104300.0,37.8953,38.0183,37.8645,37.9645,104300.0
2006-02-13 10:00:00,49.36,49.44,49.34,49.38,71100.0,37.9491,38.0106,37.9337,37.9645,71100.0
2006-02-13 10:30:00,49.38,49.45,49.34,49.38,41600.0,37.9645,38.0183,37.9337,37.9645,41600.0
2006-02-13 11:00:00,49.39,49.54,49.38,49.54,30900.0,37.9721,38.0875,37.9645,38.0875,30900.0
2006-02-13 11:30:00,49.57,49.57,49.42,49.47,21400.0,38.1105,38.1105,37.9952,38.0336,21400.0
2006-02-13 12:00:00,49.47,49.53,49.44,49.45,22700.0,38.0336,38.0798,38.0106,38.0183,22700.0
2006-02-13 12:30:00,49.45,49.46,49.3,49.39,24200.0,38.0183,38.026,37.9029,37.9721,24200.0
2006-02-13 13:00:00,49.39,49.44,49.24,49.31,16200.0,37.9721,38.0106,37.8568,37.9106,16200.0
2006-02-13 13:30:00,49.31,49.32,49.21,49.23,44500.0,37.9106,37.9183,37.8338,37.8491,44500.0
2006-02-13 14:00:00,49.23,49.32,49.15,49.29,56200.0,37.8491,37.9183,37.7876,37.8953,56200.0
2006-02-13 14:30:00,49.28,49.28,49.16,49.18,76700.0,37.8876,37.8876,37.7953,37.8107,76700.0
2006-02-13 15:00:00,49.19,49.24,49.12,49.2,60300.0,37.8184,37.8568,37.7646,37.8261,60300.0
2006-02-13 15:30:00,49.2,49.28,49.18,49.26,232900.0,37.8261,37.8876,37.8107,37.8722,232900.0
2006-02-14 09:30:00,49.3,49.45,49.18,49.45,169500.0,37.9029,38.0183,37.8107,38.0183,169500.0
2006-02-14 10:00:00,49.45,49.67,49.45,49.59,57200.0,38.0183,38.1874,38.0183,38.1259,57200.0
2006-02-14 10:30:00,49.6,49.65,49.49,49.63,55900.0,38.1336,38.172,38.049,38.1567,55900.0
2006-02-14 11:00:00,49.63,49.91,49.6,49.77,65400.0,38.1567,38.3719,38.1336,38.2643,65400.0
2006-02-14 11:30:00,49.74,49.83,49.62,49.83,32100.0,38.2412,38.3104,38.149,38.3104,32100.0
2006-02-14 12:00:00,49.8,49.81,49.71,49.71,10700.0,38.2874,38.295,38.2182,38.2182,10700.0
2006-02-14 12:30:00,49.69,49.77,49.67,49.69,12300.0,38.2028,38.2643,38.1874,38.2028,12300.0
2006-02-14 13:00:00,49.69,49.77,49.66,49.76,16800.0,38.2028,38.2643,38.1797,38.2566,16800.0
2006-02-14 13:30:00,49.77,49.83,49.73,49.75,25700.0,38.2643,38.3104,38.2335,38.2489,25700.0
2006-02-14 14:00:00,49.78,49.95,49.75,49.95,33700.0,38.272,38.4027,38.2489,38.4027,33700.0
2006-02-14 14:30:00,49.94,49.99,49.91,49.99,19700.0,38.395,38.4334,38.3719,38.4334,19700.0
2006-02-14 15:00:00,49.98,49.99,49.91,49.99,26900.0,38.4257,38.4334,38.3719,38.4334,26900.0
2006-02-14 15:30:00,49.99,50.01,49.96,49.96,40200.0,38.4334,38.4488,38.4104,38.4104,40200.0
2006-02-15 09:30:00,50.45,50.53,50.45,50.51,59700.0,38.7871,38.8486,38.7871,38.8332,59700.0
2006-02-15 10:00:00,50.49,50.81,50.34,50.51,94200.0,38.8178,39.0639,38.7025,38.8332,94200.0
2006-02-15 10:30:00,50.49,50.55,50.39,50.42,63900.0,38.8178,38.864,38.741,38.764,63900.0
2006-02-15 11:00:00,50.44,50.44,50.22,50.31,42200.0,38.7794,38.7794,38.6103,38.6795,42200.0
2006-02-15 11:30:00,50.25,50.27,50.13,50.21,22600.0,38.6333,38.6487,38.5411,38.6026,22600.0
2006-02-15 12:00:00,50.23,50.32,50.19,50.25,15200.0,38.6179,38.6871,38.5872,38.6333,15200.0
2006-02-15 12:30:00,50.21,50.21,50.05,50.16,34900.0,38.6026,38.6026,38.4796,38.5641,34900.0
2006-02-15 13:00:00,50.17,50.26,50.16,50.2,12400.0,38.5718,38.641,38.5641,38.5949,12400.0
2006-02-15 13:30:00,50.24,50.31,50.14,50.3,13200.0,38.6256,38.6795,38.5488,38.6718,13200.0
2006-02-15 14:00:00,50.3,50.31,50.21,50.31,21300.0,38.6718,38.6795,38.6026,38.6795,21300.0
2006-02-15 14:30:00,50.31,50.35,50.25,50.35,25800.0,38.6795,38.7102,38.6333,38.7102,25800.0
2006-02-15 15:00:00,50.33,50.36,50.25,50.32,22800.0,38.6948,38.7179,38.6333,38.6871,22800.0
2006-02-15 15:30:00,50.32,50.33,50.26,50.31,24600.0,38.6871,38.6948,38.641,38.6795,24600.0
2006-02-16 09:30:00,50.56,50.62,50.48,50.51,31800.0,38.8717,38.9178,38.8102,38.8332,31800.0
2006-02-16 10:00:00,50.51,50.52,50.34,50.39,17500.0,38.8332,38.8409,38.7025,38.741,17500.0
2006-02-16 10:30:00,50.4,50.49,50.38,50.46,69800.0,38.7486,38.8178,38.7333,38.7948,69800.0
2006-02-16 11:00:00,50.48,50.57,50.48,50.54,183000.0,38.8102,38.8793,38.8102,38.8563,183000.0
2006-02-16 11:30:00,50.5,50.57,50.47,50.5,80600.0,38.8255,38.8793,38.8025,38.8255,80600.0
2006-02-16 12:00:00,50.51,50.6,50.46,50.56,41400.0,38.8332,38.9024,38.7948,38.8717,41400.0
2006-02-16 12:30:00,50.56,50.58,50.51,50.54,16400.0,38.8717,38.887,38.8332,38.8563,16400.0
2006-02-16 13:00:00,50.55,50.56,50.5,50.55,19700.0,38.864,38.8717,38.8255,38.864,19700.0
2006-02-16 13:30:00,50.55,50.58,50.5,50.5,16400.0,38.864,38.887,38.8255,38.8255,16400.0
2006-02-16 14:00:00,50.51,50.6,50.46,50.58,88500.0,38.8332,38.9024,38.7948,38.887,88500.0
2006-02-16 14:30:00,50.58,50.62,50.55,50.61,93400.0,38.887,38.9178,38.864,38.9101,93400.0
2006-02-16 15:00:00,50.62,50.67,50.56,50.61,41400.0,38.9178,38.9562,38.8717,38.9101,41400.0
2006-02-16 15:30:00,50.61,50.78,50.61,50.77,61400.0,38.9101,39.0408,38.9101,39.0331,61400.0
2006-02-17 09:30:00,50.75,50.76,50.64,50.65,71400.0,39.0177,39.0254,38.9332,38.9409,71400.0
2006-02-17 10:00:00,50.66,50.81,50.61,50.73,29500.0,38.9485,39.0639,38.9101,39.0024,29500.0
2006-02-17 10:30:00,50.74,50.88,50.74,50.84,45600.0,39.01,39.1177,39.01,39.0869,45600.0
2006-02-17 11:00:00,50.83,50.92,50.78,50.84,29200.0,39.0792,39.1484,39.0408,39.0869,29200.0
2006-02-17 11:30:00,50.83,50.85,50.73,50.73,11300.0,39.0792,39.0946,39.0024,39.0024,11300.0
2006-02-17 12:00:00,50.75,50.77,50.7,50.71,7900.0,39.0177,39.0331,38.9793,38.987,7900.0
2006-02-17 12:30:00,50.72,50.77,50.57,50.75,31700.0,38.9947,39.0331,38.8793,39.0177,31700.0
2006-02-17 13:00:00,50.76,50.85,50.75,50.79,38900.0,39.0254,39.0946,39.0177,39.0485,38900.0
2006-02-17 13:30:00,50.76,50.84,50.72,50.77,28000.0,39.0254,39.0869,38.9947,39.0331,28000.0
2006-02-17 14:00:00,50.78,50.87,50.77,50.79,15900.0,39.0408,39.11,39.0331,39.0485,15900.0
2006-02-17 14:30:00,50.8,50.82,50.77,50.82,45900.0,39.0562,39.0716,39.0331,39.0716,45900.0
2006-02-17 15:00:00,50.81,50.81,50.72,50.73,22200.0,39.0639,39.0639,38.9947,39.0024,22200.0
2006-02-17 15:30:00,50.74,50.83,50.71,50.81,63500.0,39.01,39.0792,38.987,39.0639,63500.0
2006-02-21 09:30:00,50.88,50.99,50.81,50.81,52500.0,39.1177,39.2023,39.0639,39.0639,52500.0
2006-02-21 10:00:00,50.81,50.84,50.54,50.58,89400.0,39.0639,39.0869,38.8563,38.887,89400.0
2006-02-21 10:30:00,50.63,50.76,50.56,50.71,41800.0,38.9255,39.0254,38.8717,38.987,41800.0
2006-02-21 11:00:00,50.7,50.95,50.67,50.95,42100.0,38.9793,39.1715,38.9562,39.1715,42100.0
2006-02-21 11:30:00,50.92,50.92,50.59,50.65,9900.0,39.1484,39.1484,38.8947,38.9409,9900.0
2006-02-21 12:00:00,50.64,50.7,50.6,50.7,7900.0,38.9332,38.9793,38.9024,38.9793,7900.0
2006-02-21 12:30:00,50.68,50.73,50.66,50.68,15100.0,38.9639,39.0024,38.9485,38.9639,15100.0
2006-02-21 13:00:00,50.67,50.69,50.54,50.64,10000.0,38.9562,38.9716,38.8563,38.9332,10000.0
2006-02-21 13:30:00,50.64,50.75,50.6,50.66,57800.0,38.9332,39.0177,38.9024,38.9485,57800.0
2006-02-21 14:00:00,50.68,50.8,50.6,50.65,57400.0,38.9639,39.0562,38.9024,38.9409,57400.0
2006-02-21 14:30:00,50.64,50.69,50.6,50.61,64700.0,38.9332,38.9716,38.9024,38.9101,64700.0
2006-02-21 15:00:00,50.61,50.68,50.6,50.64,73500.0,38.9101,38.9639,38.9024,38.9332,73500.0
2006-02-21 15:30:00,50.64,50.71,50.6,50.6,79800.0,38.9332,38.987,38.9024,38.9024,79800.0
2006-02-22 09:30:00,50.96,51.1,50.96,50.98,130400.0,39.1792,39.2868,39.1792,39.1946,130400.0
2006-02-22 10:00:00,50.98,51.33,50.98,51.32,94300.0,39.1946,39.4637,39.1946,39.456,94300.0
2006-02-22 10:30:00,51.32,51.36,51.18,51.29,51500.0,39.456,39.4867,39.3483,39.4329,51500.0
2006-02-22 11:00:00,51.3,51.36,51.15,51.26,35100.0,39.4406,39.4867,39.3253,39.4098,35100.0
2006-02-22 11:30:00,51.27,51.45,51.22,51.36,51900.0,39.4175,39.5559,39.3791,39.4867,51900.0
2006-02-22 12:00:00,51.37,51.5,51.37,51.48,41300.0,39.4944,39.5944,39.4944,39.579,41300.0
2006-02-22 12:30:00,51.48,51.5,51.41,51.47,18000.0,39.579,39.5944,39.5252,39.5713,18000.0
2006-02-22 13:00:00,51.47,51.5,51.4,51.45,36500.0,39.5713,39.5944,39.5175,39.5559,36500.0
2006-02-22 13:30:00,51.45,51.45,51.36,51.43,33300.0,39.5559,39.5559,39.4867,39.5405,33300.0
2006-02-22 14:00:00,51.42,51.51,51.41,51.44,45500.0,39.5328,39.602,39.5252,39.5482,45500.0
2006-02-22 14:30:00,51.43,51.47,51.37,51.45,29100.0,39.5405,39.5713,39.4944,39.5559,29100.0
2006-02-22 15:00:00,51.45,51.5,51.44,51.49,60500.0,39.5559,39.5944,39.5482,39.5867,60500.0
2006-02-22 15:30:00,51.48,51.49,51.4,51.4,68900.0,39.579,39.5867,39.5175,39.5175,68900.0
2006-02-23 09:30:00,51.96,52.0,51.74,51.79,109200.0,39.948,39.9788,39.7789,39.8173,109200.0
2006-02-23 10:00:00,51.78,51.84,51.75,51.81,73200.0,39.8096,39.8558,39.7866,39.8327,73200.0
2006-02-23 10:30:00,51.82,51.96,51.78,51.85,84200.0,39.8404,39.948,39.8096,39.8634,84200.0
2006-02-23 11:00:00,51.89,52.0,51.85,51.9,79600.0,39.8942,39.9788,39.8634,39.9019,79600.0
2006-02-23 11:30:00,51.88,51.91,51.79,51.8,23400.0,39.8865,39.9096,39.8173,39.825,23400.0
2006-02-23 12:00:00,51.75,51.78,51.73,51.77,13500.0,39.7866,39.8096,39.7712,39.8019,13500.0
2006-02-23 12:30:00,51.78,51.94,51.76,51.91,16100.0,39.8096,39.9326,39.7942,39.9096,16100.0
2006-02-23 13:00:00,51.91,51.94,51.88,51.93,22400.0,39.9096,39.9326,39.8865,39.9249,22400.0
2006-02-23 13:30:00,51.93,52.01,51.86,51.99,69900.0,39.9249,39.9865,39.8711,39.9711,69900.0
2006-02-23 14:00:00,52.0,52.0,51.85,51.85,29000.0,39.9788,39.9788,39.8634,39.8634,29000.0
2006-02-23 14:30:00,51.86,51.9,51.8,51.85,70000.0,39.8711,39.9019,39.825,39.8634,70000.0
2006-02-23 15:00:00,51.83,51.85,51.76,51.76,24300.0,39.8481,39.8634,39.7942,39.7942,24300.0
2006-02-23 15:30:00,51.76,51.86,51.76,51.86,226300.0,39.7942,39.8711,39.7942,39.8711,226300.0
2006-02-24 09:30:00,51.59,51.71,51.55,51.65,68400.0,39.6635,39.7558,39.6328,39.7097,68400.0
2006-02-24 10:00:00,51.66,51.79,51.62,51.65,54500.0,39.7174,39.8173,39.6866,39.7097,54500.0
2006-02-24 10:30:00,51.65,51.7,51.59,51.68,35400.0,39.7097,39.7481,39.6635,39.7327,35400.0
2006-02-24 11:00:00,51.69,51.86,51.69,51.85,45200.0,39.7404,39.8711,39.7404,39.8634,45200.0
2006-02-24 11:30:00,51.82,51.88,51.82,51.84,29600.0,39.8404,39.8865,39.8404,39.8558,29600.0
2006-02-24 12:00:00,51.83,51.86,51.83,51.85,25100.0,39.8481,39.8711,39.8481,39.8634,25100.0
2006-02-24 12:30:00,51.86,51.93,51.84,51.92,19300.0,39.8711,39.9249,39.8558,39.9173,19300.0
2006-02-24 13:00:00,51.92,52.0,51.86,51.9,52600.0,39.9173,39.9788,39.8711,39.9019,52600.0
2006-02-24 13:30:00,51.89,51.91,51.86,51.88,42700.0,39.8942,39.9096,39.8711,39.8865,42700.0
2006-02-24 14:00:00,51.88,51.93,51.87,51.91,22400.0,39.8865,39.9249,39.8788,39.9096,22400.0
2006-02-24 14:30:00,51.92,52.0,51.9,51.99,19000.0,39.9173,39.9788,39.9019,39.9711,19000.0
2006-02-24 15:00:00,51.97,52.0,51.96,51.97,67700.0,39.9557,39.9788,39.948,39.9557,67700.0
2006-02-24 15:30:00,51.97,51.97,51.92,51.94,100200.0,39.9557,39.9557,39.9173,39.9326,100200.0
2006-02-27 09:30:00,51.79,51.83,51.73,51.81,59400.0,39.8173,39.8481,39.7712,39.8327,59400.0
2006-02-27 10:00:00,51.8,51.81,51.71,51.74,38200.0,39.825,39.8327,39.7558,39.7789,38200.0
2006-02-27 10:30:00,51.74,51.85,51.74,51.81,23100.0,39.7789,39.8634,39.7789,39.8327,23100.0
2006-02-27 11:00:00,51.78,51.88,51.76,51.88,31400.0,39.8096,39.8865,39.7942,39.8865,31400.0
2006-02-27 11:30:00,51.9,52.1,51.9,52.09,36500.0,39.9019,40.0556,39.9019,40.048,36500.0
2006-02-27 12:00:00,52.08,52.14,51.97,52.0,64400.0,40.0403,40.0864,39.9557,39.9788,64400.0
2006-02-27 12:30:00,52.0,52.0,51.96,51.99,10500.0,39.9788,39.9788,39.948,39.9711,10500.0
2006-02-27 13:00:00,52.0,52.0,51.92,51.95,13400.0,39.9788,39.9788,39.9173,39.9403,13400.0
2006-02-27 13:30:00,51.95,52.04,51.94,52.03,20900.0,39.9403,40.0095,39.9326,40.0018,20900.0
2006-02-27 14:00:00,52.03,52.09,52.02,52.06,44300.0,40.0018,40.048,39.9941,40.0249,44300.0
2006-02-27 14:30:00,52.06,52.1,52.06,52.09,45900.0,40.0249,40.0556,40.0249,40.048,45900.0
2006-02-27 15:00:00,52.1,52.12,51.97,52.05,57800.0,40.0556,40.071,39.9557,40.0172,57800.0
2006-02-27 15:30:00,52.05,52.1,52.04,52.09,153800.0,40.0172,40.0556,40.0095,40.048,153800.0
2006-02-28 09:30:00,51.47,51.57,51.41,51.51,59400.0,39.5713,39.6482,39.5252,39.602,59400.0
2006-02-28 10:00:00,51.5,51.59,51.34,51.55,113300.0,39.5944,39.6635,39.4713,39.6328,113300.0
2006-02-28 10:30:00,51.55,51.55,50.93,50.93,70500.0,39.6328,39.6328,39.1561,39.1561,70500.0
2006-02-28 11:00:00,50.91,51.11,50.8,51.02,69200.0,39.1407,39.2945,39.0562,39.2253,69200.0
2006-02-28 11:30:00,51.02,51.2,51.0,51.12,69200.0,39.2253,39.3637,39.2099,39.3022,69200.0
2006-02-28 12:00:00,51.12,51.12,51.08,51.11,44900.0,39.3022,39.3022,39.2714,39.2945,44900.0
2006-02-28 12:30:00,51.12,51.17,51.06,51.15,30800.0,39.3022,39.3406,39.2561,39.3253,30800.0
2006-02-28 13:00:00,51.15,51.18,51.12,51.16,32600.0,39.3253,39.3483,39.3022,39.333,32600.0
2006-02-28 13:30:00,51.17,51.26,51.14,51.15,36000.0,39.3406,39.4098,39.3176,39.3253,36000.0
2006-02-28 14:00:00,51.16,51.17,51.1,51.17,54200.0,39.333,39.3406,39.2868,39.3406,54200.0
2006-02-28 14:30:00,51.18,51.18,51.11,51.17,48400.0,39.3483,39.3483,39.2945,39.3406,48400.0
2006-02-28 15:00:00,51.17,51.18,50.96,51.04,45100.0,39.3406,39.3483,39.1792,39.2407,45100.0
2006-02-28 15:30:00,51.04,51.16,51.02,51.15,69400.0,39.2407,39.333,39.2253,39.3253,69400.0
2006-03-01 09:30:00,51.42,51.57,51.41,51.55,42300.0,39.5328,39.6482,39.5252,39.6328,42300.0
2006-03-01 10:00:00,51.56,51.69,51.41,51.52,55000.0,39.6405,39.7404,39.5252,39.6097,55000.0
2006-03-01 10:30:00,51.55,51.78,51.55,51.64,39400.0,39.6328,39.8096,39.6328,39.702,39400.0
2006-03-01 11:00:00,51.65,51.76,51.65,51.7,46600.0,39.7097,39.7942,39.7097,39.7481,46600.0
2006-03-01 11:30:00,51.71,51.83,51.7,51.76,137900.0,39.7558,39.8481,39.7481,39.7942,137900.0
2006-03-01 12:00:00,51.77,51.77,51.71,51.71,12900.0,39.8019,39.8019,39.7558,39.7558,12900.0
2006-03-01 12:30:00,51.7,51.78,51.7,51.77,22500.0,39.7481,39.8096,39.7481,39.8019,22500.0
2006-03-01 13:00:00,51.74,51.77,51.71,51.72,23700.0,39.7789,39.8019,39.7558,39.7635,23700.0
2006-03-01 13:30:00,51.71,51.77,51.71,51.77,44700.0,39.7558,39.8019,39.7558,39.8019,44700.0
2006-03-01 14:00:00,51.77,51.89,51.77,51.87,114900.0,39.8019,39.8942,39.8019,39.8788,114900.0
2006-03-01 14:30:00,51.87,51.9,51.85,51.89,26900.0,39.8788,39.9019,39.8634,39.8942,26900.0
2006-03-01 15:00:00,51.9,51.9,51.86,51.88,36300.0,39.9019,39.9019,39.8711,39.8865,36300.0
2006-03-01 15:30:00,51.88,51.91,51.87,51.88,61600.0,39.8865,39.9096,39.8788,39.8865,61600.0
2006-03-02 09:30:00,51.48,51.67,51.0,51.05,122900.0,39.579,39.7251,39.2099,39.2484,122900.0
2006-03-02 10:00:00,51.07,51.3,50.95,50.99,112300.0,39.2638,39.4406,39.1715,39.2023,112300.0
2006-03-02 10:30:00,50.98,51.31,50.98,51.26,91500.0,39.1946,39.4483,39.1946,39.4098,91500.0
2006-03-02 11:00:00,51.29,51.5,51.29,51.45,34800.0,39.4329,39.5944,39.4329,39.5559,34800.0
2006-03-02 11:30:00,51.46,51.53,51.43,51.52,18800.0,39.5636,39.6174,39.5405,39.6097,18800.0
2006-03-02 12:00:00,51.52,51.52,51.39,51.39,10800.0,39.6097,39.6097,39.5098,39.5098,10800.0
2006-03-02 12:30:00,51.38,51.46,51.3,51.4,27200.0,39.5021,39.5636,39.4406,39.5175,27200.0
2006-03-02 13:00:00,51.38,51.48,51.35,51.42,25900.0,39.5021,39.579,39.479,39.5328,25900.0
2006-03-02 13:30:00,51.44,51.51,51.41,51.47,27800.0,39.5482,39.602,39.5252,39.5713,27800.0
2006-03-02 14:00:00,51.46,51.49,51.4,51.44,27400.0,39.5636,39.5867,39.5175,39.5482,27400.0
2006-03-02 14:30:00,51.44,51.53,51.44,51.53,18200.0,39.5482,39.6174,39.5482,39.6174,18200.0
2006-03-02 15:00:00,51.53,51.64,51.53,51.61,46600.0,39.6174,39.702,39.6174,39.6789,46600.0
2006-03-02 15:30:00,51.61,51.67,51.57,51.62,100900.0,39.6789,39.7251,39.6482,39.6866,100900.0
2006-03-03 09:30:00,51.38,51.51,51.29,51.51,25900.0,39.5021,39.602,39.4329,39.602,25900.0
2006-03-03 10:00:00,51.52,51.86,51.38,51.81,119000.0,39.6097,39.8711,39.5021,39.8327,119000.0
2006-03-03 10:30:00,51.78,51.88,51.45,51.52,70000.0,39.8096,39.8865,39.5559,39.6097,70000.0
2006-03-03 11:00:00,51.53,51.66,51.51,51.59,58500.0,39.6174,39.7174,39.602,39.6635,58500.0
2006-03-03 11:30:00,51.56,51.78,51.56,51.76,33400.0,39.6405,39.8096,39.6405,39.7942,33400.0
2006-03-03 12:00:00,51.79,51.82,51.63,51.77,45000.0,39.8173,39.8404,39.6943,39.8019,45000.0
2006-03-03 12:30:00,51.78,51.86,51.77,51.86,27100.0,39.8096,39.8711,39.8019,39.8711,27100.0
2006-03-03 13:00:00,51.86,52.05,51.85,51.94,80000.0,39.8711,40.0172,39.8634,39.9326,80000.0
2006-03-03 13:30:00,51.94,52.15,51.94,52.1,52500.0,39.9326,40.0941,39.9326,40.0556,52500.0
2006-03-03 14:00:00,52.1,52.17,51.85,52.16,151800.0,40.0556,40.1095,39.8634,40.1018,151800.0
2006-03-03 14:30:00,52.16,52.18,52.14,52.18,165900.0,40.1018,40.1172,40.0864,40.1172,165900.0
2006-03-03 15:00:00,52.17,52.19,52.11,52.11,124600.0,40.1095,40.1248,40.0633,40.0633,124600.0
2006-03-03 15:30:00,52.11,52.12,51.99,52.1,493500.0,40.0633,40.071,39.9711,40.0556,493500.0
2006-03-06 09:30:00,52.31,52.33,52.22,52.3,339800.0,40.2171,40.2325,40.1479,40.2094,339800.0
2006-03-06 10:00:00,52.31,52.34,52.06,52.08,99600.0,40.2171,40.2402,40.0249,40.0403,99600.0
2006-03-06 10:30:00,52.1,52.13,52.03,52.05,58500.0,40.0556,40.0787,40.0018,40.0172,58500.0
2006-03-06 11:00:00,52.05,52.13,51.95,52.02,40000.0,40.0172,40.0787,39.9403,39.9941,40000.0
2006-03-06 11:30:00,52.03,52.18,52.03,52.14,28500.0,40.0018,40.1172,40.0018,40.0864,28500.0
2006-03-06 12:00:00,52.13,52.18,52.09,52.12,29200.0,40.0787,40.1172,40.048,40.071,29200.0
2006-03-06 12:30:00,52.12,52.12,52.07,52.07,6800.0,40.071,40.071,40.0326,40.0326,6800.0
2006-03-06 13:00:00,52.07,52.08,51.94,51.94,20600.0,40.0326,40.0403,39.9326,39.9326,20600.0
2006-03-06 13:30:00,51.91,51.95,51.76,51.82,50200.0,39.9096,39.9403,39.7942,39.8404,50200.0
2006-03-06 14:00:00,51.83,51.83,51.65,51.69,43600.0,39.8481,39.8481,39.7097,39.7404,43600.0
2006-03-06 14:30:00,51.71,51.8,51.7,51.79,39700.0,39.7558,39.825,39.7481,39.8173,39700.0
2006-03-06 15:00:00,51.78,51.79,51.71,51.76,113300.0,39.8096,39.8173,39.7558,39.7942,113300.0
2006-03-06 15:30:00,51.76,51.81,51.71,51.81,95000.0,39.7942,39.8327,39.7558,39.8327,95000.0
2006-03-07 09:30:00,51.24,51.29,51.16,51.21,101200.0,39.3945,39.4329,39.333,39.3714,101200.0
2006-03-07 10:00:00,51.21,51.29,51.21,51.22,175500.0,39.3714,39.4329,39.3714,39.3791,175500.0
2006-03-07 10:30:00,51.22,51.26,51.15,51.16,66700.0,39.3791,39.4098,39.3253,39.333,66700.0
2006-03-07 11:00:00,51.17,51.48,51.17,51.48,124800.0,39.3406,39.579,39.3406,39.579,124800.0
2006-03-07 11:30:00,51.48,51.48,51.13,51.2,39900.0,39.579,39.579,39.3099,39.3637,39900.0
2006-03-07 12:00:00,51.22,51.24,51.2,51.21,8700.0,39.3791,39.3945,39.3637,39.3714,8700.0
2006-03-07 12:30:00,51.24,51.24,51.11,51.19,92000.0,39.3945,39.3945,39.2945,39.356,92000.0
2006-03-07 13:00:00,51.19,51.22,51.17,51.17,170600.0,39.356,39.3791,39.3406,39.3406,170600.0
2006-03-07 13:30:00,51.18,51.22,51.16,51.2,41500.0,39.3483,39.3791,39.333,39.3637,41500.0
2006-03-07 14:00:00,51.2,51.22,51.01,51.09,50000.0,39.3637,39.3791,39.2176,39.2791,50000.0
2006-03-07 14:30:00,51.09,51.19,51.08,51.18,47700.0,39.2791,39.356,39.2714,39.3483,47700.0
2006-03-07 15:00:00,51.19,51.2,51.13,51.18,73700.0,39.356,39.3637,39.3099,39.3483,73700.0
2006-03-07 15:30:00,51.17,51.32,51.15,51.3,89600.0,39.3406,39.456,39.3253,39.4406,89600.0
2006-03-08 09:30:00,50.69,50.92,50.69,50.92,78700.0,38.9716,39.1484,38.9716,39.1484,78700.0
2006-03-08 10:00:00,50.9,50.95,50.77,50.78,132800.0,39.1331,39.1715,39.0331,39.0408,132800.0
2006-03-08 10:30:00,50.79,50.94,50.76,50.83,87000.0,39.0485,39.1638,39.0254,39.0792,87000.0
2006-03-08 11:00:00,50.83,50.86,50.7,50.85,33600.0,39.0792,39.1023,38.9793,39.0946,33600.0
2006-03-08 11:30:00,50.85,50.85,50.57,50.57,74100.0,39.0946,39.0946,38.8793,38.8793,74100.0
2006-03-08 12:00:00,50.58,50.78,50.58,50.77,41100.0,38.887,39.0408,38.887,39.0331,41100.0
2006-03-08 12:30:00,50.77,50.84,50.75,50.83,26600.0,39.0331,39.0869,39.0177,39.0792,26600.0
2006-03-08 13:00:00,50.84,50.88,50.83,50.83,54700.0,39.0869,39.1177,39.0792,39.0792,54700.0
2006-03-08 13:30:00,50.81,50.87,50.78,50.87,38500.0,39.0639,39.11,39.0408,39.11,38500.0
2006-03-08 14:00:00,50.87,50.93,50.82,50.88,22400.0,39.11,39.1561,39.0716,39.1177,22400.0
2006-03-08 14:30:00,50.87,51.11,50.87,51.02,33900.0,39.11,39.2945,39.11,39.2253,33900.0
2006-03-08 15:00:00,51.03,51.04,51.02,51.03,14400.0,39.233,39.2407,39.2253,39.233,14400.0
2006-03-08 15:30:00,51.03,51.05,50.9,50.91,49400.0,39.233,39.2484,39.1331,39.1407,49400.0
2006-03-09 09:30:00,51.35,51.56,51.35,51.54,48000.0,39.479,39.6405,39.479,39.6251,48000.0
2006-03-09 10:00:00,51.54,51.59,51.49,51.56,102200.0,39.6251,39.6635,39.5867,39.6405,102200.0
2006-03-09 10:30:00,51.56,51.72,51.56,51.65,62300.0,39.6405,39.7635,39.6405,39.7097,62300.0
2006-03-09 11:00:00,51.66,51.67,51.5,51.57,35200.0,39.7174,39.7251,39.5944,39.6482,35200.0
2006-03-09 11:30:00,51.57,51.66,51.57,51.62,14300.0,39.6482,39.7174,39.6482,39.6866,14300.0
2006-03-09 12:00:00,51.62,51.62,51.52,51.56,20600.0,39.6866,39.6866,39.6097,39.6405,20600.0
2006-03-09 12:30:00,51.56,51.56,51.47,51.51,10900.0,39.6405,39.6405,39.5713,39.602,10900.0
2006-03-09 13:00:00,51.52,51.52,51.41,51.45,55000.0,39.6097,39.6097,39.5252,39.5559,55000.0
2006-03-09 13:30:00,51.46,51.57,51.46,51.52,22100.0,39.5636,39.6482,39.5636,39.6097,22100.0
2006-03-09 14:00:00,51.53,51.63,51.53,51.55,13400.0,39.6174,39.6943,39.6174,39.6328,13400.0
2006-03-09 14:30:00,51.53,51.55,51.44,51.45,14500.0,39.6174,39.6328,39.5482,39.5559,14500.0
2006-03-09 15:00:00,51.45,51.45,51.31,51.32,30800.0,39.5559,39.5559,39.4483,39.456,30800.0
2006-03-09 15:30:00,51.31,51.33,51.26,51.31,61500.0,39.4483,39.4637,39.4098,39.4483,61500.0
2006-03-10 09:30:00,51.28,51.33,51.16,51.27,59400.0,39.4252,39.4637,39.333,39.4175,59400.0
2006-03-10 10:00:00,51.28,51.4,51.17,51.34,50800.0,39.4252,39.5175,39.3406,39.4713,50800.0
2006-03-10 10:30:00,51.34,51.61,51.34,51.61,59900.0,39.4713,39.6789,39.4713,39.6789,59900.0
2006-03-10 11:00:00,51.65,51.66,51.48,51.54,27600.0,39.7097,39.7174,39.579,39.6251,27600.0
2006-03-10 11:30:00,51.54,51.57,51.43,51.5,68300.0,39.6251,39.6482,39.5405,39.5944,68300.0
2006-03-10 12:00:00,51.5,51.61,51.5,51.55,31100.0,39.5944,39.6789,39.5944,39.6328,31100.0
2006-03-10 12:30:00,51.55,51.72,51.55,51.67,52100.0,39.6328,39.7635,39.6328,39.7251,52100.0
2006-03-10 13:00:00,51.62,51.69,51.62,51.66,21200.0,39.6866,39.7404,39.6866,39.7174,21200.0
2006-03-10 13:30:00,51.66,51.69,51.58,51.66,34400.0,39.7174,39.7404,39.6559,39.7174,34400.0
2006-03-10 14:00:00,51.7,51.81,51.64,51.73,21200.0,39.7481,39.8327,39.702,39.7712,21200.0
2006-03-10 14:30:00,51.72,51.82,51.7,51.7,59300.0,39.7635,39.8404,39.7481,39.7481,59300.0
2006-03-10 15:00:00,51.69,51.73,51.61,51.69,63400.0,39.7404,39.7712,39.6789,39.7404,63400.0
2006-03-10 15:30:00,51.69,51.83,51.69,51.83,90200.0,39.7404,39.8481,39.7404,39.8481,90200.0
2006-03-13 09:30:00,51.67,51.82,51.67,51.73,54900.0,39.7251,39.8404,39.7251,39.7712,54900.0
2006-03-13 10:00:00,51.71,51.76,51.62,51.64,52700.0,39.7558,39.7942,39.6866,39.702,52700.0
2006-03-13 10:30:00,51.64,51.81,51.64,51.77,69600.0,39.702,39.8327,39.702,39.8019,69600.0
2006-03-13 11:00:00,51.79,51.86,51.69,51.79,56900.0,39.8173,39.8711,39.7404,39.8173,56900.0
2006-03-13 11:30:00,51.79,51.87,51.64,51.72,54000.0,39.8173,39.8788,39.702,39.7635,54000.0
2006-03-13 12:00:00,51.71,51.79,51.7,51.78,12700.0,39.7558,39.8173,39.7481,39.8096,12700.0
2006-03-13 12:30:00,51.78,51.81,51.74,51.77,17600.0,39.8096,39.8327,39.7789,39.8019,17600.0
2006-03-13 13:00:00,51.79,51.79,51.65,51.66,37500.0,39.8173,39.8173,39.7097,39.7174,37500.0
2006-03-13 13:30:00,51.7,51.74,51.65,51.73,25600.0,39.7481,39.7789,39.7097,39.7712,25600.0
2006-03-13 14:00:00,51.74,51.76,51.7,51.74,67700.0,39.7789,39.7942,39.7481,39.7789,67700.0
2006-03-13 14:30:00,51.74,51.76,51.66,51.69,18500.0,39.7789,39.7942,39.7174,39.7404,18500.0
2006-03-13 15:00:00,51.7,51.75,51.66,51.67,35300.0,39.7481,39.7866,39.7174,39.7251,35300.0
2006-03-13 15:30:00,51.67,51.74,51.62,51.66,217900.0,39.7251,39.7789,39.6866,39.7174,217900.0
2006-03-14 09:30:00,51.68,51.97,51.62,51.95,26300.0,39.7327,39.9557,39.6866,39.9403,26300.0
2006-03-14 10:00:00,51.94,52.0,51.8,51.9,35700.0,39.9326,39.9788,39.825,39.9019,35700.0
2006-03-14 10:30:00,51.9,51.97,51.82,51.97,43600.0,39.9019,39.9557,39.8404,39.9557,43600.0
2006-03-14 11:00:00,51.95,52.14,51.89,52.12,69600.0,39.9403,40.0864,39.8942,40.071,69600.0
2006-03-14 11:30:00,52.09,52.18,52.04,52.18,12400.0,40.048,40.1172,40.0095,40.1172,12400.0
2006-03-14 12:00:00,52.16,52.19,52.07,52.08,14700.0,40.1018,40.1248,40.0326,40.0403,14700.0
2006-03-14 12:30:00,52.07,52.12,52.05,52.12,16500.0,40.0326,40.071,40.0172,40.071,16500.0
2006-03-14 13:00:00,52.1,52.33,52.1,52.27,50200.0,40.0556,40.2325,40.0556,40.1863,50200.0
2006-03-14 13:30:00,52.25,52.29,52.25,52.26,10300.0,40.171,40.2017,40.171,40.1787,10300.0
2006-03-14 14:00:00,52.25,52.35,52.21,52.35,30900.0,40.171,40.2479,40.1402,40.2479,30900.0
2006-03-14 14:30:00,52.35,52.36,52.32,52.33,16500.0,40.2479,40.2555,40.2248,40.2325,16500.0
2006-03-14 15:00:00,52.33,52.34,52.26,52.27,23300.0,40.2325,40.2402,40.1787,40.1863,23300.0
2006-03-14 15:30:00,52.27,52.47,52.27,52.33,55600.0,40.1863,40.3401,40.1863,40.2325,55600.0
2006-03-15 09:30:00,52.5,52.62,52.35,52.6,23500.0,40.3632,40.4554,40.2479,40.4401,23500.0
2006-03-15 10:00:00,52.6,52.71,52.52,52.7,132900.0,40.4401,40.5246,40.3786,40.5169,132900.0
2006-03-15 10:30:00,52.7,52.79,52.57,52.59,136900.0,40.5169,40.5861,40.417,40.4324,136900.0
2006-03-15 11:00:00,52.59,52.68,52.59,52.62,56000.0,40.4324,40.5016,40.4324,40.4554,56000.0
2006-03-15 11:30:00,52.61,52.7,52.49,52.59,45100.0,40.4477,40.5169,40.3555,40.4324,45100.0
2006-03-15 12:00:00,52.59,52.68,52.54,52.61,25200.0,40.4324,40.5016,40.3939,40.4477,25200.0
2006-03-15 12:30:00,52.62,52.76,52.61,52.74,14100.0,40.4554,40.5631,40.4477,40.5477,14100.0
2006-03-15 13:00:00,52.75,52.75,52.64,52.67,24500.0,40.5554,40.5554,40.4708,40.4939,24500.0
2006-03-15 13:30:00,52.67,52.73,52.59,52.66,29200.0,40.4939,40.54,40.4324,40.4862,29200.0
2006-03-15 14:00:00,52.66,52.83,52.65,52.74,37000.0,40.4862,40.6169,40.4785,40.5477,37000.0
2006-03-15 14:30:00,52.74,52.8,52.66,52.66,43000.0,40.5477,40.5938,40.4862,40.4862,43000.0
2006-03-15 15:00:00,52.67,52.9,52.66,52.86,52100.0,40.4939,40.6707,40.4862,40.64,52100.0
2006-03-15 15:30:00,52.87,53.0,52.87,52.99,83800.0,40.6476,40.7476,40.6476,40.7399,83800.0
2006-03-16 09:30:00,53.01,53.15,52.93,53.1,108700.0,40.7553,40.8629,40.6938,40.8245,108700.0
2006-03-16 10:00:00,53.1,53.35,53.08,53.09,103100.0,40.8245,41.0167,40.8091,40.8168,103100.0
2006-03-16 10:30:00,53.1,53.32,52.79,53.03,143300.0,40.8245,40.9936,40.5861,40.7707,143300.0
2006-03-16 11:00:00,53.03,53.13,52.95,53.12,27200.0,40.7707,40.8475,40.7091,40.8398,27200.0
2006-03-16 11:30:00,53.09,53.09,52.92,52.93,20800.0,40.8168,40.8168,40.6861,40.6938,20800.0
2006-03-16 12:00:00,52.95,53.13,52.95,53.13,28500.0,40.7091,40.8475,40.7091,40.8475,28500.0
2006-03-16 12:30:00,53.13,53.18,53.09,53.15,22700.0,40.8475,40.886,40.8168,40.8629,22700.0
2006-03-16 13:00:00,53.1,53.1,52.95,53.02,29100.0,40.8245,40.8245,40.7091,40.763,29100.0
2006-03-16 13:30:00,53.01,53.08,52.95,52.99,26100.0,40.7553,40.8091,40.7091,40.7399,26100.0
2006-03-16 14:00:00,52.99,53.11,52.98,53.02,18200.0,40.7399,40.8322,40.7322,40.763,18200.0
2006-03-16 14:30:00,53.01,53.06,52.86,52.93,61600.0,40.7553,40.7937,40.64,40.6938,61600.0
2006-03-16 15:00:00,52.95,53.04,52.95,53.0,41500.0,40.7091,40.7783,40.7091,40.7476,41500.0
2006-03-16 15:30:00,53.0,53.01,52.96,52.99,112000.0,40.7476,40.7553,40.7168,40.7399,112000.0
2006-03-17 09:30:00,52.98,53.01,52.7,52.82,84900.0,40.7322,40.7553,40.5169,40.6092,84900.0
2006-03-17 10:00:00,52.83,52.97,52.73,52.88,26200.0,40.6169,40.7245,40.54,40.6553,26200.0
2006-03-17 10:30:00,52.88,52.97,52.79,52.8,24800.0,40.6553,40.7245,40.5861,40.5938,24800.0
2006-03-17 11:00:00,52.83,53.07,52.83,53.06,27800.0,40.6169,40.8014,40.6169,40.7937,27800.0
2006-03-17 11:30:00,53.06,53.22,53.06,53.2,11400.0,40.7937,40.9167,40.7937,40.9014,11400.0
2006-03-17 12:00:00,53.21,53.35,53.19,53.26,21700.0,40.909,41.0167,40.8937,40.9475,21700.0
2006-03-17 12:30:00,53.29,53.29,53.19,53.24,26900.0,40.9705,40.9705,40.8937,40.9321,26900.0
2006-03-17 13:00:00,53.22,53.26,53.19,53.19,19000.0,40.9167,40.9475,40.8937,40.8937,19000.0
2006-03-17 13:30:00,53.19,53.22,53.13,53.17,20000.0,40.8937,40.9167,40.8475,40.8783,20000.0
2006-03-17 14:00:00,53.17,53.26,53.17,53.26,17500.0,40.8783,40.9475,40.8783,40.9475,17500.0
2006-03-17 14:30:00,53.26,53.36,53.24,53.24,27300.0,40.9475,41.0244,40.9321,40.9321,27300.0
2006-03-17 15:00:00,53.26,53.32,53.21,53.27,31400.0,40.9475,40.9936,40.909,40.9552,31400.0
2006-03-17 15:30:00,53.27,53.38,53.25,53.37,130100.0,40.9552,41.0397,40.9398,41.0321,130100.0
2006-03-20 09:30:00,53.07,53.14,52.93,53.02,129300.0,40.8014,40.8552,40.6938,40.763,129300.0
2006-03-20 10:00:00,53.02,53.2,52.98,53.13,47900.0,40.763,40.9014,40.7322,40.8475,47900.0
2006-03-20 10:30:00,53.14,53.18,53.06,53.14,212400.0,40.8552,40.886,40.7937,40.8552,212400.0
2006-03-20 11:00:00,53.15,53.22,53.1,53.15,257500.0,40.8629,40.9167,40.8245,40.8629,257500.0
2006-03-20 11:30:00,53.16,53.41,53.16,53.39,21100.0,40.8706,41.0628,40.8706,41.0474,21100.0
2006-03-20 12:00:00,53.39,53.49,53.32,53.33,21600.0,41.0474,41.1243,40.9936,41.0013,21600.0
2006-03-20 12:30:00,53.33,53.41,53.32,53.41,31700.0,41.0013,41.0628,40.9936,41.0628,31700.0
2006-03-20 13:00:00,53.45,53.47,53.31,53.37,20900.0,41.0936,41.1089,40.9859,41.0321,20900.0
2006-03-20 13:30:00,53.37,53.42,53.03,53.3,44000.0,41.0321,41.0705,40.7707,40.9782,44000.0
2006-03-20 14:00:00,53.3,53.39,53.28,53.37,49000.0,40.9782,41.0474,40.9629,41.0321,49000.0
2006-03-20 14:30:00,53.38,53.38,53.31,53.31,35200.0,41.0397,41.0397,40.9859,40.9859,35200.0
2006-03-20 15:00:00,53.32,53.4,53.28,53.36,62900.0,40.9936,41.0551,40.9629,41.0244,62900.0
2006-03-20 15:30:00,53.38,53.45,53.33,53.42,78800.0,41.0397,41.0936,41.0013,41.0705,78800.0
2006-03-21 09:30:00,52.95,53.0,52.7,52.81,106200.0,40.7091,40.7476,40.5169,40.6015,106200.0
2006-03-21 10:00:00,52.83,52.83,52.59,52.67,62800.0,40.6169,40.6169,40.4324,40.4939,62800.0
2006-03-21 10:30:00,52.67,52.76,52.62,52.65,55300.0,40.4939,40.5631,40.4554,40.4785,55300.0
2006-03-21 11:00:00,52.65,52.84,52.65,52.76,374400.0,40.4785,40.6246,40.4785,40.5631,374400.0
2006-03-21 11:30:00,52.76,52.99,52.7,52.97,190000.0,40.5631,40.7399,40.5169,40.7245,190000.0
2006-03-21 12:00:00,52.97,52.97,52.92,52.94,18300.0,40.7245,40.7245,40.6861,40.7015,18300.0
2006-03-21 12:30:00,52.94,52.97,52.88,52.92,44900.0,40.7015,40.7245,40.6553,40.6861,44900.0
2006-03-21 13:00:00,52.94,52.95,52.87,52.89,13800.0,40.7015,40.7091,40.6476,40.663,13800.0
2006-03-21 13:30:00,52.9,52.9,52.74,52.74,52600.0,40.6707,40.6707,40.5477,40.5477,52600.0
2006-03-21 14:00:00,52.75,52.75,52.57,52.58,54700.0,40.5554,40.5554,40.417,40.4247,54700.0
2006-03-21 14:30:00,52.58,52.61,52.5,52.51,188100.0,40.4247,40.4477,40.3632,40.3709,188100.0
2006-03-21 15:00:00,52.5,52.51,52.4,52.41,50500.0,40.3632,40.3709,40.2863,40.294,50500.0
2006-03-21 15:30:00,52.41,52.45,52.37,52.39,100900.0,40.294,40.3247,40.2632,40.2786,100900.0
2006-03-22 09:30:00,52.34,52.38,52.22,52.3,113800.0,40.2402,40.2709,40.1479,40.2094,113800.0
2006-03-22 10:00:00,52.3,52.7,52.3,52.6,115000.0,40.2094,40.5169,40.2094,40.4401,115000.0
2006-03-22 10:30:00,52.6,52.8,52.54,52.63,42800.0,40.4401,40.5938,40.3939,40.4631,42800.0
2006-03-22 11:00:00,52.65,52.82,52.62,52.71,35300.0,40.4785,40.6092,40.4554,40.5246,35300.0
2006-03-22 11:30:00,52.71,52.85,52.69,52.73,10100.0,40.5246,40.6323,40.5093,40.54,10100.0
2006-03-22 12:00:00,52.72,52.77,52.7,52.7,14100.0,40.5323,40.5708,40.5169,40.5169,14100.0
2006-03-22 12:30:00,52.7,52.74,52.67,52.71,8200.0,40.5169,40.5477,40.4939,40.5246,8200.0
2006-03-22 13:00:00,52.73,52.79,52.69,52.77,21900.0,40.54,40.5861,40.5093,40.5708,21900.0
2006-03-22 13:30:00,52.75,52.8,52.7,52.7,16500.0,40.5554,40.5938,40.5169,40.5169,16500.0
2006-03-22 14:00:00,52.72,52.74,52.62,52.67,15600.0,40.5323,40.5477,40.4554,40.4939,15600.0
2006-03-22 14:30:00,52.67,52.75,52.59,52.72,40200.0,40.4939,40.5554,40.4324,40.5323,40200.0
2006-03-22 15:00:00,52.72,52.79,52.67,52.77,48900.0,40.5323,40.5861,40.4939,40.5708,48900.0
2006-03-22 15:30:00,52.79,52.93,52.79,52.81,41000.0,40.5861,40.6938,40.5861,40.6015,41000.0
2006-03-23 09:30:00,52.67,52.84,52.67,52.82,58600.0,40.4939,40.6246,40.4939,40.6092,58600.0
2006-03-23 10:00:00,52.82,52.84,52.32,52.32,46100.0,40.6092,40.6246,40.2248,40.2248,46100.0
2006-03-23 10:30:00,52.33,52.49,52.25,52.39,98700.0,40.2325,40.3555,40.171,40.2786,98700.0
2006-03-23 11:00:00,52.44,52.61,52.39,52.43,27700.0,40.317,40.4477,40.2786,40.3094,27700.0
2006-03-23 11:30:00,52.38,52.38,52.21,52.28,51300.0,40.2709,40.2709,40.1402,40.194,51300.0
2006-03-23 12:00:00,52.28,52.28,52.23,52.26,7800.0,40.194,40.194,40.1556,40.1787,7800.0
2006-03-23 12:30:00,52.26,52.35,52.26,52.31,14200.0,40.1787,40.2479,40.1787,40.2171,14200.0
2006-03-23 13:00:00,52.31,52.35,52.28,52.3,8200.0,40.2171,40.2479,40.194,40.2094,8200.0
2006-03-23 13:30:00,52.33,52.33,52.3,52.31,2500.0,40.2325,40.2325,40.2094,40.2171,2500.0
2006-03-23 14:00:00,52.29,52.31,52.17,52.23,18300.0,40.2017,40.2171,40.1095,40.1556,18300.0
2006-03-23 14:30:00,52.2,52.22,52.1,52.16,37300.0,40.1325,40.1479,40.0556,40.1018,37300.0
2006-03-23 15:00:00,52.14,52.29,52.11,52.28,48100.0,40.0864,40.2017,40.0633,40.194,48100.0
2006-03-23 15:30:00,52.27,52.34,52.26,52.28,22200.0,40.1863,40.2402,40.1787,40.194,22200.0
2006-03-24 09:30:00,51.9,51.95,51.81,51.87,56700.0,39.9019,39.9403,39.8327,39.8788,56700.0
2006-03-24 10:00:00,51.89,52.25,51.87,52.22,54000.0,39.8942,40.171,39.8788,40.1479,54000.0
2006-03-24 10:30:00,52.21,52.32,52.15,52.24,36800.0,40.1402,40.2248,40.0941,40.1633,36800.0
2006-03-24 11:00:00,52.21,52.33,52.14,52.18,45500.0,40.1402,40.2325,40.0864,40.1172,45500.0
2006-03-24 11:30:00,52.18,52.31,52.18,52.26,21200.0,40.1172,40.2171,40.1172,40.1787,21200.0
2006-03-24 12:00:00,52.26,52.26,52.12,52.15,20000.0,40.1787,40.1787,40.071,40.0941,20000.0
2006-03-24 12:30:00,52.15,52.19,51.9,52.17,17000.0,40.0941,40.1248,39.9019,40.1095,17000.0
2006-03-24 13:00:00,52.19,52.23,52.04,52.12,25500.0,40.1248,40.1556,40.0095,40.071,25500.0
2006-03-24 13:30:00,52.09,52.16,52.07,52.15,30100.0,40.048,40.1018,40.0326,40.0941,30100.0
2006-03-24 14:00:00,52.12,52.16,52.07,52.16,69400.0,40.071,40.1018,40.0326,40.1018,69400.0
2006-03-24 14:30:00,52.17,52.19,52.11,52.14,15000.0,40.1095,40.1248,40.0633,40.0864,15000.0
2006-03-24 15:00:00,52.16,52.22,52.13,52.22,23900.0,40.1018,40.1479,40.0787,40.1479,23900.0
2006-03-24 15:30:00,52.21,52.25,52.15,52.22,54300.0,40.1402,40.171,40.0941,40.1479,54300.0
2006-03-27 09:30:00,51.51,51.75,51.46,51.66,92900.0,39.602,39.7866,39.5636,39.7174,92900.0
2006-03-27 10:00:00,51.64,51.73,51.57,51.62,129400.0,39.702,39.7712,39.6482,39.6866,129400.0
2006-03-27 10:30:00,51.62,51.62,51.48,51.5,48200.0,39.6866,39.6866,39.579,39.5944,48200.0
2006-03-27 11:00:00,51.49,51.49,51.25,51.3,73000.0,39.5867,39.5867,39.4021,39.4406,73000.0
2006-03-27 11:30:00,51.31,51.31,51.21,51.27,139500.0,39.4483,39.4483,39.3714,39.4175,139500.0
2006-03-27 12:00:00,51.28,51.41,51.28,51.36,27800.0,39.4252,39.5252,39.4252,39.4867,27800.0
2006-03-27 12:30:00,51.37,51.48,51.37,51.45,15400.0,39.4944,39.579,39.4944,39.5559,15400.0
2006-03-27 13:00:00,51.45,51.59,51.45,51.46,19500.0,39.5559,39.6635,39.5559,39.5636,19500.0
2006-03-27 13:30:00,51.43,51.53,51.43,51.53,6800.0,39.5405,39.6174,39.5405,39.6174,6800.0
2006-03-27 14:00:00,51.53,51.56,51.46,51.5,18200.0,39.6174,39.6405,39.5636,39.5944,18200.0
2006-03-27 14:30:00,51.5,51.57,51.47,51.56,27000.0,39.5944,39.6482,39.5713,39.6405,27000.0
2006-03-27 15:00:00,51.56,51.6,51.54,51.56,61900.0,39.6405,39.6712,39.6251,39.6405,61900.0
2006-03-27 15:30:00,51.56,51.62,51.51,51.6,318500.0,39.6405,39.6866,39.602,39.6712,318500.0
2006-03-28 09:30:00,51.79,52.04,51.79,52.04,105200.0,39.8173,40.0095,39.8173,40.0095,105200.0
2006-03-28 10:00:00,52.04,52.04,51.83,51.92,78300.0,40.0095,40.0095,39.8481,39.9173,78300.0
2006-03-28 10:30:00,51.92,52.01,51.87,51.98,57500.0,39.9173,39.9865,39.8788,39.9634,57500.0
2006-03-28 11:00:00,51.98,51.98,51.88,51.9,77000.0,39.9634,39.9634,39.8865,39.9019,77000.0
2006-03-28 11:30:00,51.91,51.96,51.89,51.9,18500.0,39.9096,39.948,39.8942,39.9019,18500.0
2006-03-28 12:00:00,51.9,52.04,51.9,51.97,34800.0,39.9019,40.0095,39.9019,39.9557,34800.0
2006-03-28 12:30:00,52.01,52.09,51.95,52.01,44700.0,39.9865,40.048,39.9403,39.9865,44700.0
2006-03-28 13:00:00,52.0,52.03,51.97,52.02,10900.0,39.9788,40.0018,39.9557,39.9941,10900.0
2006-03-28 13:30:00,52.02,52.05,51.9,51.95,28500.0,39.9941,40.0172,39.9019,39.9403,28500.0
2006-03-28 14:00:00,51.94,52.12,51.62,51.79,125300.0,39.9326,40.071,39.6866,39.8173,125300.0
2006-03-28 14:30:00,51.8,51.8,51.5,51.56,47400.0,39.825,39.825,39.5944,39.6405,47400.0
2006-03-28 15:00:00,51.57,51.57,51.42,51.54,35700.0,39.6482,39.6482,39.5328,39.6251,35700.0
2006-03-28 15:30:00,51.56,51.64,51.34,51.4,120800.0,39.6405,39.702,39.4713,39.5175,120800.0
2006-03-29 09:30:00,51.87,51.98,51.73,51.77,132000.0,39.8788,39.9634,39.7712,39.8019,132000.0
2006-03-29 10:00:00,51.76,52.02,51.76,51.94,109500.0,39.7942,39.9941,39.7942,39.9326,109500.0
2006-03-29 10:30:00,51.94,52.01,51.89,51.94,30300.0,39.9326,39.9865,39.8942,39.9326,30300.0
2006-03-29 11:00:00,51.94,52.1,51.92,52.09,79500.0,39.9326,40.0556,39.9173,40.048,79500.0
2006-03-29 11:30:00,52.09,52.33,52.09,52.3,40300.0,40.048,40.2325,40.048,40.2094,40300.0
2006-03-29 12:00:00,52.3,52.36,52.28,52.28,15300.0,40.2094,40.2555,40.194,40.194,15300.0
2006-03-29 12:30:00,52.27,52.33,52.2,52.33,29600.0,40.1863,40.2325,40.1325,40.2325,29600.0
2006-03-29 13:00:00,52.33,52.45,52.33,52.34,51500.0,40.2325,40.3247,40.2325,40.2402,51500.0
2006-03-29 13:30:00,52.34,52.37,52.29,52.36,25800.0,40.2402,40.2632,40.2017,40.2555,25800.0
2006-03-29 14:00:00,52.36,52.41,52.29,52.3,25800.0,40.2555,40.294,40.2017,40.2094,25800.0
2006-03-29 14:30:00,52.29,52.39,52.19,52.36,32500.0,40.2017,40.2786,40.1248,40.2555,32500.0
2006-03-29 15:00:00,52.37,52.43,52.34,52.42,24000.0,40.2632,40.3094,40.2402,40.3017,24000.0
2006-03-29 15:30:00,52.44,52.45,52.28,52.29,49200.0,40.317,40.3247,40.194,40.2017,49200.0
2006-03-30 09:30:00,53.58,54.07,53.58,54.06,255500.0,41.1935,41.5702,41.1935,41.5625,255500.0
2006-03-30 10:00:00,54.08,54.22,53.92,53.93,110200.0,41.5779,41.6856,41.4549,41.4626,110200.0
2006-03-30 10:30:00,53.93,53.94,53.55,53.56,81800.0,41.4626,41.4703,41.1704,41.1781,81800.0
2006-03-30 11:00:00,53.55,53.6,53.53,53.6,67400.0,41.1704,41.2089,41.1551,41.2089,67400.0
2006-03-30 11:30:00,53.57,53.63,53.4,53.5,127000.0,41.1858,41.2319,41.0551,41.132,127000.0
2006-03-30 12:00:00,53.51,53.62,53.51,53.59,19600.0,41.1397,41.2243,41.1397,41.2012,19600.0
2006-03-30 12:30:00,53.6,53.61,53.41,53.52,14400.0,41.2089,41.2166,41.0628,41.1474,14400.0
2006-03-30 13:00:00,53.5,53.53,53.46,53.48,24300.0,41.132,41.1551,41.1012,41.1166,24300.0
2006-03-30 13:30:00,53.48,53.62,53.41,53.59,38200.0,41.1166,41.2243,41.0628,41.2012,38200.0
2006-03-30 14:00:00,53.6,53.71,53.59,53.7,38400.0,41.2089,41.2935,41.2012,41.2858,38400.0
2006-03-30 14:30:00,53.7,53.73,53.65,53.7,61800.0,41.2858,41.3088,41.2473,41.2858,61800.0
2006-03-30 15:00:00,53.7,53.82,53.7,53.76,98500.0,41.2858,41.378,41.2858,41.3319,98500.0
2006-03-30 15:30:00,53.75,53.98,53.73,53.92,172800.0,41.3242,41.501,41.3088,41.4549,172800.0
2006-03-31 09:30:00,54.33,54.4,54.24,54.35,110300.0,41.7701,41.8239,41.7009,41.7855,110300.0
2006-03-31 10:00:00,54.35,54.45,54.13,54.16,125400.0,41.7855,41.8624,41.6164,41.6394,125400.0
2006-03-31 10:30:00,54.17,54.26,54.01,54.17,58900.0,41.6471,41.7163,41.5241,41.6471,58900.0
2006-03-31 11:00:00,54.17,54.23,54.06,54.13,24800.0,41.6471,41.6932,41.5625,41.6164,24800.0
2006-03-31 11:30:00,54.12,54.29,54.06,54.26,17800.0,41.6087,41.7394,41.5625,41.7163,17800.0
2006-03-31 12:00:00,54.26,54.27,54.16,54.23,14300.0,41.7163,41.724,41.6394,41.6932,14300.0
2006-03-31 12:30:00,54.25,54.39,54.25,54.32,37300.0,41.7086,41.8163,41.7086,41.7624,37300.0
2006-03-31 13:00:00,54.29,54.31,54.27,54.29,56300.0,41.7394,41.7547,41.724,41.7394,56300.0
2006-03-31 13:30:00,54.28,54.3,54.25,54.25,108500.0,41.7317,41.7471,41.7086,41.7086,108500.0
2006-03-31 14:00:00,54.2,54.21,54.11,54.21,51000.0,41.6702,41.6779,41.601,41.6779,51000.0
2006-03-31 14:30:00,54.21,54.27,54.2,54.26,42800.0,41.6779,41.724,41.6702,41.7163,42800.0
2006-03-31 15:00:00,54.26,54.28,54.21,54.27,58300.0,41.7163,41.7317,41.6779,41.724,58300.0
2006-03-31 15:30:00,54.28,54.28,54.23,54.28,119900.0,41.7317,41.7317,41.6932,41.7317,119900.0
2006-04-03 09:30:00,54.19,54.23,54.12,54.21,115900.0,41.6625,41.6932,41.6087,41.6779,115900.0
2006-04-03 10:00:00,54.24,54.37,54.14,54.37,52400.0,41.7009,41.8009,41.624,41.8009,52400.0
2006-04-03 10:30:00,54.37,54.66,54.37,54.63,88400.0,41.8009,42.0238,41.8009,42.0008,88400.0
2006-04-03 11:00:00,54.6,54.85,54.55,54.8,220100.0,41.9777,42.1699,41.9393,42.1315,220100.0
2006-04-03 11:30:00,54.79,54.8,54.68,54.73,21100.0,42.1238,42.1315,42.0392,42.0777,21100.0
2006-04-03 12:00:00,54.73,54.73,54.62,54.68,43100.0,42.0777,42.0777,41.9931,42.0392,43100.0
2006-04-03 12:30:00,54.65,54.68,54.58,54.66,28100.0,42.0161,42.0392,41.9623,42.0238,28100.0
2006-04-03 13:00:00,54.66,54.66,54.61,54.66,28300.0,42.0238,42.0238,41.9854,42.0238,28300.0
2006-04-03 13:30:00,54.66,54.68,54.56,54.64,20900.0,42.0238,42.0392,41.947,42.0085,20900.0
2006-04-03 14:00:00,54.64,54.64,54.55,54.59,20400.0,42.0085,42.0085,41.9393,41.97,20400.0
2006-04-03 14:30:00,54.61,54.64,54.6,54.62,39000.0,41.9854,42.0085,41.9777,41.9931,39000.0
2006-04-03 15:00:00,54.62,54.71,54.6,54.71,44500.0,41.9931,42.0623,41.9777,42.0623,44500.0
2006-04-03 15:30:00,54.7,54.86,54.51,54.53,119200.0,42.0546,42.1776,41.9085,41.9239,119200.0
2006-04-04 09:30:00,54.72,55.0,54.71,54.94,81300.0,42.07,42.2852,42.0623,42.2391,81300.0
2006-04-04 10:00:00,54.93,55.09,54.85,54.93,117200.0,42.2314,42.3544,42.1699,42.2314,117200.0
2006-04-04 10:30:00,54.94,54.99,54.85,54.89,102000.0,42.2391,42.2775,42.1699,42.2007,102000.0
2006-04-04 11:00:00,54.88,54.96,54.74,54.94,92900.0,42.193,42.2545,42.0853,42.2391,92900.0
2006-04-04 11:30:00,54.94,55.07,54.9,55.07,103600.0,42.2391,42.3391,42.2084,42.3391,103600.0
2006-04-04 12:00:00,55.07,55.15,55.0,55.08,64100.0,42.3391,42.4006,42.2852,42.3467,64100.0
2006-04-04 12:30:00,55.06,55.09,55.03,55.06,16100.0,42.3314,42.3544,42.3083,42.3314,16100.0
2006-04-04 13:00:00,55.06,55.13,55.05,55.13,82000.0,42.3314,42.3852,42.3237,42.3852,82000.0
2006-04-04 13:30:00,55.11,55.25,55.1,55.24,88200.0,42.3698,42.4774,42.3621,42.4698,88200.0
2006-04-04 14:00:00,55.24,55.34,55.21,55.33,113200.0,42.4698,42.5466,42.4467,42.5389,113200.0
2006-04-04 14:30:00,55.33,55.34,55.2,55.24,82200.0,42.5389,42.5466,42.439,42.4698,82200.0
2006-04-04 15:00:00,55.24,55.31,55.21,55.21,91200.0,42.4698,42.5236,42.4467,42.4467,91200.0
2006-04-04 15:30:00,55.21,55.26,55.2,55.24,111900.0,42.4467,42.4851,42.439,42.4698,111900.0
2006-04-05 09:30:00,54.65,54.69,54.59,54.64,74300.0,42.0161,42.0469,41.97,42.0085,74300.0
2006-04-05 10:00:00,54.64,54.72,54.4,54.4,58100.0,42.0085,42.07,41.8239,41.8239,58100.0
2006-04-05 10:30:00,54.39,54.48,54.34,54.41,329100.0,41.8163,41.8854,41.7778,41.8316,329100.0
2006-04-05 11:00:00,54.4,54.59,54.4,54.59,48500.0,41.8239,41.97,41.8239,41.97,48500.0
2006-04-05 11:30:00,54.59,54.67,54.47,54.5,25900.0,41.97,42.0315,41.8778,41.9008,25900.0
2006-04-05 12:00:00,54.51,54.6,54.42,54.49,20600.0,41.9085,41.9777,41.8393,41.8931,20600.0
2006-04-05 12:30:00,54.49,54.54,54.44,54.53,53800.0,41.8931,41.9316,41.8547,41.9239,53800.0
2006-04-05 13:00:00,54.53,54.6,54.5,54.53,45600.0,41.9239,41.9777,41.9008,41.9239,45600.0
2006-04-05 13:30:00,54.53,54.69,54.53,54.63,150900.0,41.9239,42.0469,41.9239,42.0008,150900.0
2006-04-05 14:00:00,54.64,54.65,54.58,54.6,21400.0,42.0085,42.0161,41.9623,41.9777,21400.0
2006-04-05 14:30:00,54.6,54.6,54.58,54.6,46800.0,41.9777,41.9777,41.9623,41.9777,46800.0
2006-04-05 15:00:00,54.58,54.66,54.49,54.61,125900.0,41.9623,42.0238,41.8931,41.9854,125900.0
2006-04-05 15:30:00,54.6,54.71,54.54,54.54,104100.0,41.9777,42.0623,41.9316,41.9316,104100.0
2006-04-06 09:30:00,56.53,56.56,56.4,56.52,381300.0,43.4615,43.4846,43.3616,43.4538,381300.0
2006-04-06 10:00:00,56.52,56.7,56.4,56.69,218300.0,43.4538,43.5922,43.3616,43.5845,218300.0
2006-04-06 10:30:00,56.69,56.81,56.62,56.74,159300.0,43.5845,43.6768,43.5307,43.623,159300.0
2006-04-06 11:00:00,56.72,56.74,56.3,56.36,78900.0,43.6076,43.623,43.2847,43.3308,78900.0
2006-04-06 11:30:00,56.34,56.44,56.22,56.22,58600.0,43.3155,43.3923,43.2232,43.2232,58600.0
2006-04-06 12:00:00,56.21,56.25,56.04,56.04,88100.0,43.2155,43.2463,43.0848,43.0848,88100.0
2006-04-06 12:30:00,56.04,56.28,56.03,56.26,69400.0,43.0848,43.2693,43.0771,43.2539,69400.0
2006-04-06 13:00:00,56.26,56.39,56.16,56.39,437700.0,43.2539,43.3539,43.1771,43.3539,437700.0
2006-04-06 13:30:00,56.38,56.64,56.37,56.59,114500.0,43.3462,43.5461,43.3385,43.5077,114500.0
2006-04-06 14:00:00,56.59,56.78,56.58,56.71,162300.0,43.5077,43.6537,43.5,43.5999,162300.0
2006-04-06 14:30:00,56.7,56.72,56.65,56.7,73000.0,43.5922,43.6076,43.5538,43.5922,73000.0
2006-04-06 15:00:00,56.7,56.73,56.64,56.7,82600.0,43.5922,43.6153,43.5461,43.5922,82600.0
2006-04-06 15:30:00,56.69,56.98,56.65,56.97,316800.0,43.5845,43.8075,43.5538,43.7998,316800.0
2006-04-07 09:30:00,57.66,57.71,57.45,57.56,727700.0,44.3303,44.3687,44.1688,44.2534,727700.0
2006-04-07 10:00:00,57.6,57.6,56.61,56.68,258600.0,44.2842,44.2842,43.523,43.5769,258600.0
2006-04-07 10:30:00,56.68,56.71,56.06,56.17,202500.0,43.5769,43.5999,43.1002,43.1848,202500.0
2006-04-07 11:00:00,56.12,56.28,55.99,56.09,156700.0,43.1463,43.2693,43.0464,43.1232,156700.0
2006-04-07 11:30:00,56.09,56.12,55.88,55.98,100800.0,43.1232,43.1463,42.9618,43.0387,100800.0
2006-04-07 12:00:00,55.93,56.05,55.83,56.04,36400.0,43.0002,43.0925,42.9234,43.0848,36400.0
2006-04-07 12:30:00,56.03,56.15,55.88,55.89,63600.0,43.0771,43.1694,42.9618,42.9695,63600.0
2006-04-07 13:00:00,55.89,56.08,55.82,55.97,35500.0,42.9695,43.1156,42.9157,43.031,35500.0
2006-04-07 13:30:00,55.98,56.04,55.95,56.01,43000.0,43.0387,43.0848,43.0156,43.0617,43000.0
2006-04-07 14:00:00,56.02,56.07,55.96,55.96,58900.0,43.0694,43.1079,43.0233,43.0233,58900.0
2006-04-07 14:30:00,55.95,56.0,55.88,55.9,81500.0,43.0156,43.0541,42.9618,42.9772,81500.0
2006-04-07 15:00:00,55.9,55.92,55.79,55.8,90700.0,42.9772,42.9925,42.8926,42.9003,90700.0
2006-04-07 15:30:00,55.8,55.89,55.79,55.87,160300.0,42.9003,42.9695,42.8926,42.9541,160300.0
2006-04-10 09:30:00,56.85,56.87,56.61,56.7,191000.0,43.7076,43.7229,43.523,43.5922,191000.0
2006-04-10 10:00:00,56.7,56.76,56.56,56.57,72900.0,43.5922,43.6384,43.4846,43.4923,72900.0
2006-04-10 10:30:00,56.57,56.64,56.45,56.55,126000.0,43.4923,43.5461,43.4,43.4769,126000.0
2006-04-10 11:00:00,56.54,56.84,56.51,56.75,197100.0,43.4692,43.6999,43.4462,43.6307,197100.0
2006-04-10 11:30:00,56.75,56.8,56.72,56.75,52900.0,43.6307,43.6691,43.6076,43.6307,52900.0
2006-04-10 12:00:00,56.75,56.77,56.71,56.73,39100.0,43.6307,43.646,43.5999,43.6153,39100.0
2006-04-10 12:30:00,56.74,56.74,56.67,56.7,37000.0,43.623,43.623,43.5692,43.5922,37000.0
2006-04-10 13:00:00,56.69,56.7,56.5,56.54,41400.0,43.5845,43.5922,43.4385,43.4692,41400.0
2006-04-10 13:30:00,56.53,56.53,56.38,56.38,29300.0,43.4615,43.4615,43.3462,43.3462,29300.0
2006-04-10 14:00:00,56.37,56.44,56.33,56.4,57200.0,43.3385,43.3923,43.3078,43.3616,57200.0
2006-04-10 14:30:00,56.4,56.51,56.36,56.48,23700.0,43.3616,43.4462,43.3308,43.4231,23700.0
2006-04-10 15:00:00,56.5,56.51,56.44,56.49,34100.0,43.4385,43.4462,43.3923,43.4308,34100.0
2006-04-10 15:30:00,56.49,56.53,56.42,56.5,109800.0,43.4308,43.4615,43.377,43.4385,109800.0
2006-04-11 09:30:00,56.43,56.48,56.16,56.17,43100.0,43.3846,43.4231,43.1771,43.1848,43100.0
2006-04-11 10:00:00,56.17,56.17,55.49,55.54,183000.0,43.1848,43.1848,42.662,42.7004,183000.0
2006-04-11 10:30:00,55.54,55.56,55.3,55.42,216700.0,42.7004,42.7158,42.5159,42.6081,216700.0
2006-04-11 11:00:00,55.42,55.5,55.31,55.44,59400.0,42.6081,42.6696,42.5236,42.6235,59400.0
2006-04-11 11:30:00,55.42,55.58,55.4,55.49,33400.0,42.6081,42.7311,42.5928,42.662,33400.0
2006-04-11 12:00:00,55.48,55.55,55.45,55.48,34300.0,42.6543,42.7081,42.6312,42.6543,34300.0
2006-04-11 12:30:00,55.47,55.55,55.47,55.5,36100.0,42.6466,42.7081,42.6466,42.6696,36100.0
2006-04-11 13:00:00,55.49,55.6,55.47,55.58,32900.0,42.662,42.7465,42.6466,42.7311,32900.0
2006-04-11 13:30:00,55.53,55.58,55.45,55.53,77100.0,42.6927,42.7311,42.6312,42.6927,77100.0
2006-04-11 14:00:00,55.55,55.65,55.51,55.64,121900.0,42.7081,42.785,42.6773,42.7773,121900.0
2006-04-11 14:30:00,55.64,55.73,55.61,55.72,107300.0,42.7773,42.8465,42.7542,42.8388,107300.0
2006-04-11 15:00:00,55.72,55.83,55.69,55.81,123500.0,42.8388,42.9234,42.8157,42.908,123500.0
2006-04-11 15:30:00,55.81,55.86,55.78,55.85,189100.0,42.908,42.9464,42.8849,42.9387,189100.0
2006-04-12 09:30:00,55.66,55.86,55.56,55.62,57500.0,42.7927,42.9464,42.7158,42.7619,57500.0
2006-04-12 10:00:00,55.61,55.73,55.42,55.46,103400.0,42.7542,42.8465,42.6081,42.6389,103400.0
2006-04-12 10:30:00,55.39,55.5,55.15,55.39,147200.0,42.5851,42.6696,42.4006,42.5851,147200.0
2006-04-12 11:00:00,55.43,55.56,55.39,55.55,51600.0,42.6158,42.7158,42.5851,42.7081,51600.0
2006-04-12 11:30:00,55.57,55.6,55.54,55.54,25200.0,42.7235,42.7465,42.7004,42.7004,25200.0
2006-04-12 12:00:00,55.54,55.61,55.52,55.61,20300.0,42.7004,42.7542,42.685,42.7542,20300.0
2006-04-12 12:30:00,55.63,55.64,55.61,55.61,28000.0,42.7696,42.7773,42.7542,42.7542,28000.0
2006-04-12 13:00:00,55.62,55.62,55.53,55.54,29100.0,42.7619,42.7619,42.6927,42.7004,29100.0
2006-04-12 13:30:00,55.55,55.57,55.48,55.53,18500.0,42.7081,42.7235,42.6543,42.6927,18500.0
2006-04-12 14:00:00,55.53,55.58,55.53,55.54,24000.0,42.6927,42.7311,42.6927,42.7004,24000.0
2006-04-12 14:30:00,55.53,55.55,55.53,55.55,30700.0,42.6927,42.7081,42.6927,42.7081,30700.0
2006-04-12 15:00:00,55.54,55.6,55.5,55.6,37300.0,42.7004,42.7465,42.6696,42.7465,37300.0
2006-04-12 15:30:00,55.6,55.62,55.58,55.6,127500.0,42.7465,42.7619,42.7311,42.7465,127500.0
2006-04-13 09:30:00,55.0,55.12,54.95,55.03,91700.0,42.2852,42.3775,42.2468,42.3083,91700.0
2006-04-13 10:00:00,55.02,55.33,55.01,55.13,32800.0,42.3006,42.5389,42.2929,42.3852,32800.0
2006-04-13 10:30:00,55.15,55.36,55.13,55.31,42600.0,42.4006,42.562,42.3852,42.5236,42600.0
2006-04-13 11:00:00,55.33,55.44,55.18,55.35,65600.0,42.5389,42.6235,42.4236,42.5543,65600.0
2006-04-13 11:30:00,55.36,55.36,55.27,55.34,11400.0,42.562,42.562,42.4928,42.5466,11400.0
2006-04-13 12:00:00,55.39,55.46,55.29,55.3,38900.0,42.5851,42.6389,42.5082,42.5159,38900.0
2006-04-13 12:30:00,55.3,55.34,55.25,55.32,13400.0,42.5159,42.5466,42.4774,42.5313,13400.0
2006-04-13 13:00:00,55.28,55.37,55.23,55.36,9000.0,42.5005,42.5697,42.4621,42.562,9000.0
2006-04-13 13:30:00,55.32,55.36,55.29,55.31,11900.0,42.5313,42.562,42.5082,42.5236,11900.0
2006-04-13 14:00:00,55.28,55.33,55.25,55.31,15100.0,42.5005,42.5389,42.4774,42.5236,15100.0
2006-04-13 14:30:00,55.31,55.31,55.2,55.24,16200.0,42.5236,42.5236,42.439,42.4698,16200.0
2006-04-13 15:00:00,55.24,55.32,55.21,55.22,17700.0,42.4698,42.5313,42.4467,42.4544,17700.0
2006-04-13 15:30:00,55.22,55.22,55.19,55.2,47300.0,42.4544,42.4544,42.4313,42.439,47300.0
2006-04-17 09:30:00,55.36,55.84,55.36,55.79,103600.0,42.562,42.931,42.562,42.8926,103600.0
2006-04-17 10:00:00,55.79,55.81,55.66,55.76,141800.0,42.8926,42.908,42.7927,42.8695,141800.0
2006-04-17 10:30:00,55.75,55.81,55.68,55.81,54900.0,42.8618,42.908,42.808,42.908,54900.0
2006-04-17 11:00:00,55.81,55.84,55.75,55.8,35900.0,42.908,42.931,42.8618,42.9003,35900.0
2006-04-17 11:30:00,55.8,55.82,55.67,55.68,27500.0,42.9003,42.9157,42.8003,42.808,27500.0
2006-04-17 12:00:00,55.68,55.7,55.65,55.66,50400.0,42.808,42.8234,42.785,42.7927,50400.0
2006-04-17 12:30:00,55.65,55.65,55.58,55.58,15200.0,42.785,42.785,42.7311,42.7311,15200.0
2006-04-17 13:00:00,55.59,55.6,55.54,55.58,40600.0,42.7388,42.7465,42.7004,42.7311,40600.0
2006-04-17 13:30:00,55.57,55.59,55.49,55.5,33800.0,42.7235,42.7388,42.662,42.6696,33800.0
2006-04-17 14:00:00,55.5,55.51,55.45,55.46,44400.0,42.6696,42.6773,42.6312,42.6389,44400.0
2006-04-17 14:30:00,55.46,55.55,55.44,55.52,37500.0,42.6389,42.7081,42.6235,42.685,37500.0
2006-04-17 15:00:00,55.52,55.57,55.47,55.49,46100.0,42.685,42.7235,42.6466,42.662,46100.0
2006-04-17 15:30:00,55.47,55.52,55.45,55.45,89600.0,42.6466,42.685,42.6312,42.6312,89600.0
2006-04-18 09:30:00,55.34,55.43,55.32,55.37,218700.0,42.5466,42.6158,42.5313,42.5697,218700.0
2006-04-18 10:00:00,55.39,55.41,55.21,55.34,73800.0,42.5851,42.6004,42.4467,42.5466,73800.0
2006-04-18 10:30:00,55.32,55.37,55.11,55.11,127500.0,42.5313,42.5697,42.3698,42.3698,127500.0
2006-04-18 11:00:00,55.12,55.27,55.11,55.18,159800.0,42.3775,42.4928,42.3698,42.4236,159800.0
2006-04-18 11:30:00,55.18,55.26,55.15,55.17,56000.0,42.4236,42.4851,42.4006,42.4159,56000.0
2006-04-18 12:00:00,55.16,55.38,55.14,55.36,77400.0,42.4082,42.5774,42.3929,42.562,77400.0
2006-04-18 12:30:00,55.37,55.39,55.29,55.39,37100.0,42.5697,42.5851,42.5082,42.5851,37100.0
2006-04-18 13:00:00,55.39,55.43,55.37,55.39,49200.0,42.5851,42.6158,42.5697,42.5851,49200.0
2006-04-18 13:30:00,55.39,55.41,55.26,55.28,38800.0,42.5851,42.6004,42.4851,42.5005,38800.0
2006-04-18 14:00:00,55.3,55.7,55.29,55.53,118100.0,42.5159,42.8234,42.5082,42.6927,118100.0
2006-04-18 14:30:00,55.51,55.63,55.5,55.51,117500.0,42.6773,42.7696,42.6696,42.6773,117500.0
2006-04-18 15:00:00,55.51,55.6,55.46,55.55,117400.0,42.6773,42.7465,42.6389,42.7081,117400.0
2006-04-18 15:30:00,55.55,55.78,55.55,55.75,138800.0,42.7081,42.8849,42.7081,42.8618,138800.0
2006-04-19 09:30:00,56.53,56.71,56.43,56.71,131700.0,43.4615,43.5999,43.3846,43.5999,131700.0
2006-04-19 10:00:00,56.7,56.73,56.43,56.52,208100.0,43.5922,43.6153,43.3846,43.4538,208100.0
2006-04-19 10:30:00,56.47,56.67,56.39,56.57,107000.0,43.4154,43.5692,43.3539,43.4923,107000.0
2006-04-19 11:00:00,56.58,56.71,56.32,56.44,70500.0,43.5,43.5999,43.3001,43.3923,70500.0
2006-04-19 11:30:00,56.44,56.47,56.35,56.38,49600.0,43.3923,43.4154,43.3231,43.3462,49600.0
2006-04-19 12:00:00,56.39,56.6,56.38,56.51,122800.0,43.3539,43.5153,43.3462,43.4462,122800.0
2006-04-19 12:30:00,56.51,56.54,56.41,56.47,81400.0,43.4462,43.4692,43.3693,43.4154,81400.0
2006-04-19 13:00:00,56.48,56.53,56.4,56.41,62100.0,43.4231,43.4615,43.3616,43.3693,62100.0
2006-04-19 13:30:00,56.41,56.59,56.41,56.58,41700.0,43.3693,43.5077,43.3693,43.5,41700.0
2006-04-19 14:00:00,56.59,56.92,56.59,56.83,74800.0,43.5077,43.7614,43.5077,43.6922,74800.0
2006-04-19 14:30:00,56.84,56.88,56.71,56.71,57700.0,43.6999,43.7306,43.5999,43.5999,57700.0
2006-04-19 15:00:00,56.72,56.88,56.65,56.83,286600.0,43.6076,43.7306,43.5538,43.6922,286600.0
2006-04-19 15:30:00,56.82,56.92,56.82,56.87,94500.0,43.6845,43.7614,43.6845,43.7229,94500.0
2006-04-20 09:30:00,55.64,55.65,55.48,55.51,431800.0,42.7773,42.785,42.6543,42.6773,431800.0
2006-04-20 10:00:00,55.52,55.81,55.5,55.75,148000.0,42.685,42.908,42.6696,42.8618,148000.0
2006-04-20 10:30:00,55.75,55.83,55.58,55.68,152800.0,42.8618,42.9234,42.7311,42.808,152800.0
2006-04-20 11:00:00,55.67,55.79,55.53,55.74,150800.0,42.8003,42.8926,42.6927,42.8542,150800.0
2006-04-20 11:30:00,55.72,55.8,55.64,55.74,137600.0,42.8388,42.9003,42.7773,42.8542,137600.0
2006-04-20 12:00:00,55.73,55.81,55.65,55.73,83400.0,42.8465,42.908,42.785,42.8465,83400.0
2006-04-20 12:30:00,55.72,55.77,55.69,55.76,112500.0,42.8388,42.8772,42.8157,42.8695,112500.0
2006-04-20 13:00:00,55.77,55.79,55.65,55.7,70000.0,42.8772,42.8926,42.785,42.8234,70000.0
2006-04-20 13:30:00,55.69,55.74,55.69,55.72,45200.0,42.8157,42.8542,42.8157,42.8388,45200.0
2006-04-20 14:00:00,55.72,55.73,55.64,55.72,49000.0,42.8388,42.8465,42.7773,42.8388,49000.0
2006-04-20 14:30:00,55.73,55.77,55.7,55.74,184800.0,42.8465,42.8772,42.8234,42.8542,184800.0
2006-04-20 15:00:00,55.74,55.85,55.74,55.82,79100.0,42.8542,42.9387,42.8542,42.9157,79100.0
2006-04-20 15:30:00,55.82,55.83,55.72,55.81,143600.0,42.9157,42.9234,42.8388,42.908,143600.0
2006-04-21 09:30:00,55.12,55.15,55.02,55.1,128500.0,42.3775,42.4006,42.3006,42.3621,128500.0
2006-04-21 10:00:00,55.1,55.18,54.93,54.99,65300.0,42.3621,42.4236,42.2314,42.2775,65300.0
2006-04-21 10:30:00,54.99,55.17,54.97,55.08,71800.0,42.2775,42.4159,42.2622,42.3467,71800.0
2006-04-21 11:00:00,55.09,55.23,55.08,55.15,70700.0,42.3544,42.4621,42.3467,42.4006,70700.0
2006-04-21 11:30:00,55.18,55.18,55.06,55.11,23100.0,42.4236,42.4236,42.3314,42.3698,23100.0
2006-04-21 12:00:00,55.11,55.11,55.01,55.03,63600.0,42.3698,42.3698,42.2929,42.3083,63600.0
2006-04-21 12:30:00,55.03,55.05,55.0,55.01,24900.0,42.3083,42.3237,42.2852,42.2929,24900.0
2006-04-21 13:00:00,55.01,55.03,55.0,55.03,29600.0,42.2929,42.3083,42.2852,42.3083,29600.0
2006-04-21 13:30:00,55.03,55.11,55.02,55.1,41100.0,42.3083,42.3698,42.3006,42.3621,41100.0
2006-04-21 14:00:00,55.1,55.13,54.99,55.0,187400.0,42.3621,42.3852,42.2775,42.2852,187400.0
2006-04-21 14:30:00,55.0,55.0,54.95,54.97,101400.0,42.2852,42.2852,42.2468,42.2622,101400.0
2006-04-21 15:00:00,54.96,54.97,54.88,54.89,57600.0,42.2545,42.2622,42.193,42.2007,57600.0
2006-04-21 15:30:00,54.89,55.06,54.88,54.96,166800.0,42.2007,42.3314,42.193,42.2545,166800.0
2006-04-24 09:30:00,54.77,54.77,54.48,54.51,178100.0,42.1084,42.1084,41.8854,41.9085,178100.0
2006-04-24 10:00:00,54.52,54.61,54.48,54.57,137000.0,41.9162,41.9854,41.8854,41.9546,137000.0
2006-04-24 10:30:00,54.57,54.74,54.56,54.72,83700.0,41.9546,42.0853,41.947,42.07,83700.0
2006-04-24 11:00:00,54.72,54.79,54.69,54.76,48700.0,42.07,42.1238,42.0469,42.1007,48700.0
2006-04-24 11:30:00,54.76,54.76,54.64,54.72,34100.0,42.1007,42.1007,42.0085,42.07,34100.0
2006-04-24 12:00:00,54.74,54.74,54.61,54.73,83400.0,42.0853,42.0853,41.9854,42.0777,83400.0
2006-04-24 12:30:00,54.75,54.87,54.7,54.86,22100.0,42.093,42.1853,42.0546,42.1776,22100.0
2006-04-24 13:00:00,54.88,54.88,54.71,54.77,54700.0,42.193,42.193,42.0623,42.1084,54700.0
2006-04-24 13:30:00,54.75,54.89,54.74,54.83,52600.0,42.093,42.2007,42.0853,42.1545,52600.0
2006-04-24 14:00:00,54.83,54.92,54.77,54.86,47800.0,42.1545,42.2237,42.1084,42.1776,47800.0
2006-04-24 14:30:00,54.86,54.87,54.75,54.76,66000.0,42.1776,42.1853,42.093,42.1007,66000.0
2006-04-24 15:00:00,54.76,54.89,54.73,54.87,67100.0,42.1007,42.2007,42.0777,42.1853,67100.0
2006-04-24 15:30:00,54.88,54.99,54.85,54.91,117300.0,42.193,42.2775,42.1699,42.216,117300.0
2006-04-25 09:30:00,54.81,55.04,54.77,54.95,101300.0,42.1392,42.316,42.1084,42.2468,101300.0
2006-04-25 10:00:00,54.94,54.97,54.57,54.69,208600.0,42.2391,42.2622,41.9546,42.0469,208600.0
2006-04-25 10:30:00,54.69,55.09,54.63,54.95,154600.0,42.0469,42.3544,42.0008,42.2468,154600.0
2006-04-25 11:00:00,54.95,55.15,54.95,55.01,80000.0,42.2468,42.4006,42.2468,42.2929,80000.0
2006-04-25 11:30:00,54.97,54.97,54.7,54.78,46400.0,42.2622,42.2622,42.0546,42.1161,46400.0
2006-04-25 12:00:00,54.78,54.86,54.76,54.86,66200.0,42.1161,42.1776,42.1007,42.1776,66200.0
2006-04-25 12:30:00,54.81,54.87,54.72,54.8,20200.0,42.1392,42.1853,42.07,42.1315,20200.0
2006-04-25 13:00:00,54.78,54.89,54.74,54.89,29400.0,42.1161,42.2007,42.0853,42.2007,29400.0
2006-04-25 13:30:00,54.89,54.95,54.84,54.94,23000.0,42.2007,42.2468,42.1622,42.2391,23000.0
2006-04-25 14:00:00,54.93,54.98,54.86,54.96,32700.0,42.2314,42.2699,42.1776,42.2545,32700.0
2006-04-25 14:30:00,54.98,55.04,54.9,54.92,19500.0,42.2699,42.316,42.2084,42.2237,19500.0
2006-04-25 15:00:00,54.93,54.93,54.84,54.84,109200.0,42.2314,42.2314,42.1622,42.1622,109200.0
2006-04-25 15:30:00,54.84,54.94,54.82,54.89,209000.0,42.1622,42.2391,42.1468,42.2007,209000.0
2006-04-26 09:30:00,55.48,55.6,55.48,55.6,87900.0,42.6543,42.7465,42.6543,42.7465,87900.0
2006-04-26 10:00:00,55.6,55.7,55.45,55.55,69800.0,42.7465,42.8234,42.6312,42.7081,69800.0
2006-04-26 10:30:00,55.52,55.57,55.46,55.51,110800.0,42.685,42.7235,42.6389,42.6773,110800.0
2006-04-26 11:00:00,55.53,55.57,55.36,55.41,42900.0,42.6927,42.7235,42.562,42.6004,42900.0
2006-04-26 11:30:00,55.38,55.39,55.27,55.36,11200.0,42.5774,42.5851,42.4928,42.562,11200.0
2006-04-26 12:00:00,55.38,55.43,55.34,55.34,61800.0,42.5774,42.6158,42.5466,42.5466,61800.0
2006-04-26 12:30:00,55.34,55.37,55.3,55.32,68300.0,42.5466,42.5697,42.5159,42.5313,68300.0
2006-04-26 13:00:00,55.34,55.39,55.23,55.26,62800.0,42.5466,42.5851,42.4621,42.4851,62800.0
2006-04-26 13:30:00,55.2,55.34,55.2,55.32,22300.0,42.439,42.5466,42.439,42.5313,22300.0
2006-04-26 14:00:00,55.31,55.34,55.23,55.28,31600.0,42.5236,42.5466,42.4621,42.5005,31600.0
2006-04-26 14:30:00,55.29,55.37,55.28,55.34,26700.0,42.5082,42.5697,42.5005,42.5466,26700.0
2006-04-26 15:00:00,55.34,55.37,55.28,55.28,25500.0,42.5466,42.5697,42.5005,42.5005,25500.0
2006-04-26 15:30:00,55.29,55.49,55.28,55.48,40900.0,42.5082,42.662,42.5005,42.6543,40900.0
2006-04-27 09:30:00,54.69,54.75,54.58,54.75,94300.0,42.0469,42.093,41.9623,42.093,94300.0
2006-04-27 10:00:00,54.72,55.41,54.72,55.22,221500.0,42.07,42.6004,42.07,42.4544,221500.0
2006-04-27 10:30:00,55.26,55.46,55.11,55.38,79900.0,42.4851,42.6389,42.3698,42.5774,79900.0
2006-04-27 11:00:00,55.43,55.71,55.4,55.51,157200.0,42.6158,42.8311,42.5928,42.6773,157200.0
2006-04-27 11:30:00,55.48,55.48,55.32,55.4,46200.0,42.6543,42.6543,42.5313,42.5928,46200.0
2006-04-27 12:00:00,55.41,55.69,55.41,55.66,74700.0,42.6004,42.8157,42.6004,42.7927,74700.0
2006-04-27 12:30:00,55.65,55.68,55.56,55.67,36100.0,42.785,42.808,42.7158,42.8003,36100.0
2006-04-27 13:00:00,55.67,55.68,55.61,55.65,42700.0,42.8003,42.808,42.7542,42.785,42700.0
2006-04-27 13:30:00,55.64,55.67,55.59,55.66,59100.0,42.7773,42.8003,42.7388,42.7927,59100.0
2006-04-27 14:00:00,55.67,55.68,55.5,55.51,35700.0,42.8003,42.808,42.6696,42.6773,35700.0
2006-04-27 14:30:00,55.51,55.59,55.43,55.5,46700.0,42.6773,42.7388,42.6158,42.6696,46700.0
2006-04-27 15:00:00,55.55,55.55,55.5,55.5,43100.0,42.7081,42.7081,42.6696,42.6696,43100.0
2006-04-27 15:30:00,55.5,55.51,55.37,55.39,94500.0,42.6696,42.6773,42.5697,42.5851,94500.0
2006-04-28 09:30:00,54.78,54.88,54.69,54.78,95700.0,42.1161,42.193,42.0469,42.1161,95700.0
2006-04-28 10:00:00,54.78,54.82,54.56,54.7,111200.0,42.1161,42.1468,41.947,42.0546,111200.0
2006-04-28 10:30:00,54.69,54.77,54.62,54.7,147700.0,42.0469,42.1084,41.9931,42.0546,147700.0
2006-04-28 11:00:00,54.7,54.82,54.55,54.61,64600.0,42.0546,42.1468,41.9393,41.9854,64600.0
2006-04-28 11:30:00,54.64,54.74,54.59,54.73,20800.0,42.0085,42.0853,41.97,42.0777,20800.0
2006-04-28 12:00:00,54.74,54.9,54.74,54.82,67300.0,42.0853,42.2084,42.0853,42.1468,67300.0
2006-04-28 12:30:00,54.81,54.83,54.66,54.73,33900.0,42.1392,42.1545,42.0238,42.0777,33900.0
2006-04-28 13:00:00,54.73,54.78,54.69,54.74,25600.0,42.0777,42.1161,42.0469,42.0853,25600.0
2006-04-28 13:30:00,54.74,54.79,54.74,54.77,11800.0,42.0853,42.1238,42.0853,42.1084,11800.0
2006-04-28 14:00:00,54.78,54.79,54.71,54.71,50100.0,42.1161,42.1238,42.0623,42.0623,50100.0
2006-04-28 14:30:00,54.69,54.76,54.66,54.69,42500.0,42.0469,42.1007,42.0238,42.0469,42500.0
2006-04-28 15:00:00,54.69,54.74,54.66,54.71,46900.0,42.0469,42.0853,42.0238,42.0623,46900.0
2006-04-28 15:30:00,54.68,54.72,54.62,54.63,54600.0,42.0392,42.07,41.9931,42.0008,54600.0
2006-05-01 09:30:00,54.56,55.1,54.56,54.85,36300.0,41.947,42.3621,41.947,42.1699,36300.0
2006-05-01 10:00:00,54.85,54.85,54.68,54.81,67000.0,42.1699,42.1699,42.0392,42.1392,67000.0
2006-05-01 10:30:00,54.8,54.93,54.7,54.76,78400.0,42.1315,42.2314,42.0546,42.1007,78400.0
2006-05-01 11:00:00,54.75,54.85,54.7,54.78,66700.0,42.093,42.1699,42.0546,42.1161,66700.0
2006-05-01 11:30:00,54.78,54.89,54.77,54.82,24200.0,42.1161,42.2007,42.1084,42.1468,24200.0
2006-05-01 12:00:00,54.84,54.99,54.75,54.99,67600.0,42.1622,42.2775,42.093,42.2775,67600.0
2006-05-01 12:30:00,55.0,55.26,54.95,55.09,83900.0,42.2852,42.4851,42.2468,42.3544,83900.0
2006-05-01 13:00:00,55.04,55.2,55.03,55.04,46600.0,42.316,42.439,42.3083,42.316,46600.0
2006-05-01 13:30:00,55.04,55.14,54.98,55.11,30400.0,42.316,42.3929,42.2699,42.3698,30400.0
2006-05-01 14:00:00,55.11,55.16,55.0,55.03,81300.0,42.3698,42.4082,42.2852,42.3083,81300.0
2006-05-01 14:30:00,55.03,55.29,55.03,55.18,63000.0,42.3083,42.5082,42.3083,42.4236,63000.0
2006-05-01 15:00:00,55.18,55.28,54.83,54.96,128400.0,42.4236,42.5005,42.1545,42.2545,128400.0
2006-05-01 15:30:00,54.95,55.0,54.83,54.88,265600.0,42.2468,42.2852,42.1545,42.193,265600.0
2006-05-02 09:30:00,55.24,55.31,55.21,55.3,182900.0,42.4698,42.5236,42.4467,42.5159,182900.0
2006-05-02 10:00:00,55.3,55.45,55.23,55.34,119500.0,42.5159,42.6312,42.4621,42.5466,119500.0
2006-05-02 10:30:00,55.34,55.39,55.23,55.24,46500.0,42.5466,42.5851,42.4621,42.4698,46500.0
2006-05-02 11:00:00,55.24,55.25,55.07,55.12,65200.0,42.4698,42.4774,42.3391,42.3775,65200.0
2006-05-02 11:30:00,55.12,55.24,55.08,55.19,61900.0,42.3775,42.4698,42.3467,42.4313,61900.0
2006-05-02 12:00:00,55.19,55.19,55.1,55.1,12500.0,42.4313,42.4313,42.3621,42.3621,12500.0
2006-05-02 12:30:00,55.11,55.18,55.01,55.01,29500.0,42.3698,42.4236,42.2929,42.2929,29500.0
2006-05-02 13:00:00,55.01,55.16,55.0,55.04,43900.0,42.2929,42.4082,42.2852,42.316,43900.0
2006-05-02 13:30:00,55.03,55.19,55.03,55.13,19400.0,42.3083,42.4313,42.3083,42.3852,19400.0
2006-05-02 14:00:00,55.12,55.14,55.1,55.1,25300.0,42.3775,42.3929,42.3621,42.3621,25300.0
2006-05-02 14:30:00,55.08,55.09,54.98,54.98,13800.0,42.3467,42.3544,42.2699,42.2699,13800.0
2006-05-02 15:00:00,54.97,55.05,54.95,55.0,61000.0,42.2622,42.3237,42.2468,42.2852,61000.0
2006-05-02 15:30:00,55.0,55.14,55.0,55.12,95800.0,42.2852,42.3929,42.2852,42.3775,95800.0
2006-05-03 09:30:00,54.65,54.67,54.49,54.55,112600.0,42.0161,42.0315,41.8931,41.9393,112600.0
2006-05-03 10:00:00,54.54,54.55,54.28,54.39,71200.0,41.9316,41.9393,41.7317,41.8163,71200.0
2006-05-03 10:30:00,54.4,54.44,54.19,54.3,180600.0,41.8239,41.8547,41.6625,41.7471,180600.0
2006-05-03 11:00:00,54.29,54.56,54.27,54.5,53900.0,41.7394,41.947,41.724,41.9008,53900.0
2006-05-03 11:30:00,54.52,54.53,54.38,54.45,26700.0,41.9162,41.9239,41.8086,41.8624,26700.0
2006-05-03 12:00:00,54.45,54.56,54.45,54.53,24800.0,41.8624,41.947,41.8624,41.9239,24800.0
2006-05-03 12:30:00,54.53,54.55,54.48,54.49,51100.0,41.9239,41.9393,41.8854,41.8931,51100.0
2006-05-03 13:00:00,54.49,54.5,54.46,54.46,30000.0,41.8931,41.9008,41.8701,41.8701,30000.0
2006-05-03 13:30:00,54.45,54.51,54.39,54.4,50400.0,41.8624,41.9085,41.8163,41.8239,50400.0
2006-05-03 14:00:00,54.39,54.4,54.34,54.37,92100.0,41.8163,41.8239,41.7778,41.8009,92100.0
2006-05-03 14:30:00,54.37,54.47,54.35,54.46,108200.0,41.8009,41.8778,41.7855,41.8701,108200.0
2006-05-03 15:00:00,54.44,54.47,54.4,54.44,136400.0,41.8547,41.8778,41.8239,41.8547,136400.0
2006-05-03 15:30:00,54.46,54.57,54.46,54.53,138700.0,41.8701,41.9546,41.8701,41.9239,138700.0
2006-05-04 09:30:00,55.3,55.51,55.27,55.49,115600.0,42.5159,42.6773,42.4928,42.662,115600.0
2006-05-04 10:00:00,55.5,55.66,55.47,55.57,130500.0,42.6696,42.7927,42.6466,42.7235,130500.0
2006-05-04 10:30:00,55.57,55.59,55.5,55.51,75000.0,42.7235,42.7388,42.6696,42.6773,75000.0
2006-05-04 11:00:00,55.53,55.6,55.38,55.56,154200.0,42.6927,42.7465,42.5774,42.7158,154200.0
2006-05-04 11:30:00,55.57,55.76,55.57,55.73,53500.0,42.7235,42.8695,42.7235,42.8465,53500.0
2006-05-04 12:00:00,55.74,55.74,55.62,55.63,24700.0,42.8542,42.8542,42.7619,42.7696,24700.0
2006-05-04 12:30:00,55.63,55.72,55.61,55.72,52200.0,42.7696,42.8388,42.7542,42.8388,52200.0
2006-05-04 13:00:00,55.71,55.81,55.7,55.81,41600.0,42.8311,42.908,42.8234,42.908,41600.0
2006-05-04 13:30:00,55.81,55.88,55.79,55.84,87700.0,42.908,42.9618,42.8926,42.931,87700.0
2006-05-04 14:00:00,55.84,56.03,55.84,56.0,111300.0,42.931,43.0771,42.931,43.0541,111300.0
2006-05-04 14:30:00,56.0,56.0,55.92,55.93,41800.0,43.0541,43.0541,42.9925,43.0002,41800.0
2006-05-04 15:00:00,55.93,56.0,55.91,55.99,40200.0,43.0002,43.0541,42.9849,43.0464,40200.0
2006-05-04 15:30:00,55.99,55.99,55.9,55.91,81900.0,43.0464,43.0464,42.9772,42.9849,81900.0
2006-05-05 09:30:00,55.9,55.93,55.8,55.88,69000.0,43.2551,43.2783,43.1777,43.2396,69000.0
2006-05-05 10:00:00,55.89,55.89,55.76,55.87,62900.0,43.2474,43.2474,43.1468,43.2319,62900.0
2006-05-05 10:30:00,55.87,55.87,55.66,55.85,30900.0,43.2319,43.2319,43.0694,43.2164,30900.0
2006-05-05 11:00:00,55.86,55.93,55.74,55.9,39800.0,43.2241,43.2783,43.1313,43.2551,39800.0
2006-05-05 11:30:00,55.91,56.02,55.91,55.94,48500.0,43.2628,43.348,43.2628,43.2861,48500.0
2006-05-05 12:00:00,55.91,56.06,55.88,55.98,30800.0,43.2628,43.3789,43.2396,43.317,30800.0
2006-05-05 12:30:00,55.98,56.04,55.96,56.01,24200.0,43.317,43.3634,43.3015,43.3402,24200.0
2006-05-05 13:00:00,56.0,56.07,55.92,56.03,32900.0,43.3325,43.3866,43.2706,43.3557,32900.0
2006-05-05 13:30:00,56.03,56.1,56.01,56.02,27000.0,43.3557,43.4099,43.3402,43.348,27000.0
2006-05-05 14:00:00,56.04,56.11,56.02,56.07,40400.0,43.3634,43.4176,43.348,43.3866,40400.0
2006-05-05 14:30:00,56.07,56.14,56.05,56.11,18400.0,43.3866,43.4408,43.3712,43.4176,18400.0
2006-05-05 15:00:00,56.11,56.13,55.92,56.0,33900.0,43.4176,43.4331,43.2706,43.3325,33900.0
2006-05-05 15:30:00,56.0,56.16,55.98,56.16,70900.0,43.3325,43.4563,43.317,43.4563,70900.0
2006-05-08 09:30:00,56.0,56.17,55.97,56.17,60400.0,43.3325,43.464,43.3093,43.464,60400.0
2006-05-08 10:00:00,56.2,56.33,56.11,56.12,48100.0,43.4872,43.5878,43.4176,43.4253,48100.0
2006-05-08 10:30:00,56.12,56.21,55.87,55.92,60300.0,43.4253,43.495,43.2319,43.2706,60300.0
2006-05-08 11:00:00,55.93,56.0,55.76,55.8,78100.0,43.2783,43.3325,43.1468,43.1777,78100.0
2006-05-08 11:30:00,55.8,56.06,55.8,55.93,25700.0,43.1777,43.3789,43.1777,43.2783,25700.0
2006-05-08 12:00:00,55.93,56.01,55.92,55.95,36800.0,43.2783,43.3402,43.2706,43.2938,36800.0
2006-05-08 12:30:00,55.93,56.04,55.93,55.99,25900.0,43.2783,43.3634,43.2783,43.3247,25900.0
2006-05-08 13:00:00,55.99,56.02,55.97,55.98,19700.0,43.3247,43.348,43.3093,43.317,19700.0
2006-05-08 13:30:00,55.99,55.99,55.86,55.86,33900.0,43.3247,43.3247,43.2241,43.2241,33900.0
2006-05-08 14:00:00,55.83,55.93,55.82,55.92,21800.0,43.2009,43.2783,43.1932,43.2706,21800.0
2006-05-08 14:30:00,55.92,55.97,55.91,55.97,52500.0,43.2706,43.3093,43.2628,43.3093,52500.0
2006-05-08 15:00:00,55.96,55.97,55.9,55.95,196300.0,43.3015,43.3093,43.2551,43.2938,196300.0
2006-05-08 15:30:00,55.96,56.11,55.91,56.06,150200.0,43.3015,43.4176,43.2628,43.3789,150200.0
2006-05-09 09:30:00,55.45,55.46,55.22,55.29,71700.0,42.9069,42.9146,42.7289,42.7831,71700.0
2006-05-09 10:00:00,55.3,55.44,55.21,55.24,89100.0,42.7908,42.8992,42.7212,42.7444,89100.0
2006-05-09 10:30:00,55.29,55.43,55.23,55.43,61100.0,42.7831,42.8914,42.7367,42.8914,61100.0
2006-05-09 11:00:00,55.46,55.72,55.44,55.63,57800.0,42.9146,43.1158,42.8992,43.0462,57800.0
2006-05-09 11:30:00,55.64,55.67,55.6,55.61,21100.0,43.0539,43.0771,43.023,43.0307,21100.0
2006-05-09 12:00:00,55.61,55.66,55.53,55.65,25900.0,43.0307,43.0694,42.9688,43.0616,25900.0
2006-05-09 12:30:00,55.65,55.71,55.64,55.66,26100.0,43.0616,43.1081,43.0539,43.0694,26100.0
2006-05-09 13:00:00,55.66,55.68,55.64,55.67,17900.0,43.0694,43.0849,43.0539,43.0771,17900.0
2006-05-09 13:30:00,55.67,55.67,55.45,55.48,29300.0,43.0771,43.0771,42.9069,42.9301,29300.0
2006-05-09 14:00:00,55.47,55.52,55.47,55.52,17800.0,42.9224,42.9611,42.9224,42.9611,17800.0
2006-05-09 14:30:00,55.52,55.54,55.49,55.53,25200.0,42.9611,42.9765,42.9378,42.9688,25200.0
2006-05-09 15:00:00,55.54,55.67,55.53,55.64,39900.0,42.9765,43.0771,42.9688,43.0539,39900.0
2006-05-09 15:30:00,55.65,55.67,55.46,55.46,142900.0,43.0616,43.0771,42.9146,42.9146,142900.0
2006-05-10 09:30:00,55.52,55.63,55.52,55.57,50000.0,42.9611,43.0462,42.9611,42.9997,50000.0
2006-05-10 10:00:00,55.57,55.64,55.53,55.55,81600.0,42.9997,43.0539,42.9688,42.9843,81600.0
2006-05-10 10:30:00,55.54,55.61,55.37,55.4,31800.0,42.9765,43.0307,42.845,42.8682,31800.0
2006-05-10 11:00:00,55.41,55.67,55.37,55.57,80800.0,42.8759,43.0771,42.845,42.9997,80800.0
2006-05-10 11:30:00,55.55,55.75,55.54,55.67,74900.0,42.9843,43.139,42.9765,43.0771,74900.0
2006-05-10 12:00:00,55.67,55.69,55.54,55.55,12300.0,43.0771,43.0926,42.9765,42.9843,12300.0
2006-05-10 12:30:00,55.55,55.55,55.38,55.4,63200.0,42.9843,42.9843,42.8527,42.8682,63200.0
2006-05-10 13:00:00,55.41,55.44,55.36,55.37,55900.0,42.8759,42.8992,42.8372,42.845,55900.0
2006-05-10 13:30:00,55.37,55.37,55.19,55.19,45000.0,42.845,42.845,42.7057,42.7057,45000.0
2006-05-10 14:00:00,55.19,55.35,55.06,55.07,67300.0,42.7057,42.8295,42.6051,42.6128,67300.0
2006-05-10 14:30:00,55.06,55.37,54.95,55.35,115700.0,42.6051,42.845,42.52,42.8295,115700.0
2006-05-10 15:00:00,55.37,55.42,55.33,55.33,34800.0,42.845,42.8837,42.814,42.814,34800.0
2006-05-10 15:30:00,55.33,55.34,55.2,55.21,157400.0,42.814,42.8218,42.7134,42.7212,157400.0
2006-05-11 09:30:00,55.28,55.29,54.8,54.8,26000.0,42.7753,42.7831,42.4039,42.4039,26000.0
2006-05-11 10:00:00,54.82,54.98,54.66,54.72,63300.0,42.4194,42.5432,42.2956,42.342,63300.0
2006-05-11 10:30:00,54.74,54.77,54.54,54.61,74900.0,42.3575,42.3807,42.2027,42.2569,74900.0
2006-05-11 11:00:00,54.62,54.81,54.55,54.67,69500.0,42.2646,42.4117,42.2105,42.3033,69500.0
2006-05-11 11:30:00,54.66,54.77,54.61,54.7,64300.0,42.2956,42.3807,42.2569,42.3265,64300.0
2006-05-11 12:00:00,54.7,54.76,54.55,54.55,23900.0,42.3265,42.373,42.2105,42.2105,23900.0
2006-05-11 12:30:00,54.54,54.55,54.47,54.48,77600.0,42.2027,42.2105,42.1486,42.1563,77600.0
2006-05-11 13:00:00,54.48,54.5,54.34,54.41,59800.0,42.1563,42.1718,42.048,42.1021,59800.0
2006-05-11 13:30:00,54.4,54.45,54.33,54.44,44100.0,42.0944,42.1331,42.0402,42.1254,44100.0
2006-05-11 14:00:00,54.43,54.46,54.37,54.42,44200.0,42.1176,42.1408,42.0712,42.1099,44200.0
2006-05-11 14:30:00,54.44,54.47,54.27,54.29,56500.0,42.1254,42.1486,41.9938,42.0093,56500.0
2006-05-11 15:00:00,54.27,54.34,54.23,54.29,101700.0,41.9938,42.048,41.9629,42.0093,101700.0
2006-05-11 15:30:00,54.28,54.31,54.24,54.26,174800.0,42.0016,42.0248,41.9706,41.9861,174800.0
2006-05-12 09:30:00,54.28,54.47,54.15,54.41,150300.0,42.0016,42.1486,41.901,42.1021,150300.0
2006-05-12 10:00:00,54.39,54.55,54.26,54.34,108700.0,42.0867,42.2105,41.9861,42.048,108700.0
2006-05-12 10:30:00,54.34,54.35,53.87,53.96,151800.0,42.048,42.0557,41.6843,41.7539,151800.0
2006-05-12 11:00:00,53.94,54.08,53.8,53.8,101300.0,41.7385,41.8468,41.6301,41.6301,101300.0
2006-05-12 11:30:00,53.81,53.84,53.63,53.75,92300.0,41.6379,41.6611,41.4986,41.5914,92300.0
2006-05-12 12:00:00,53.74,53.82,53.68,53.68,68200.0,41.5837,41.6456,41.5373,41.5373,68200.0
2006-05-12 12:30:00,53.67,53.69,53.55,53.64,93200.0,41.5295,41.545,41.4367,41.5063,93200.0
2006-05-12 13:00:00,53.65,53.7,53.34,53.49,116800.0,41.5141,41.5528,41.2742,41.3903,116800.0
2006-05-12 13:30:00,53.49,53.55,53.46,53.48,66100.0,41.3903,41.4367,41.367,41.3825,66100.0
2006-05-12 14:00:00,53.48,53.72,53.48,53.58,141000.0,41.3825,41.5682,41.3825,41.4599,141000.0
2006-05-12 14:30:00,53.56,53.61,53.52,53.52,80500.0,41.4444,41.4831,41.4135,41.4135,80500.0
2006-05-12 15:00:00,53.51,53.53,53.47,53.52,145500.0,41.4057,41.4212,41.3748,41.4135,145500.0
2006-05-12 15:30:00,53.53,53.64,53.47,53.55,114000.0,41.4212,41.5063,41.3748,41.4367,114000.0
2006-05-15 09:30:00,53.42,53.77,53.42,53.6,210200.0,41.3361,41.6069,41.3361,41.4754,210200.0
2006-05-15 10:00:00,53.6,53.87,53.51,53.77,378700.0,41.4754,41.6843,41.4057,41.6069,378700.0
2006-05-15 10:30:00,53.76,53.91,53.67,53.8,209000.0,41.5992,41.7152,41.5295,41.6301,209000.0
2006-05-15 11:00:00,53.75,54.04,53.71,53.71,71600.0,41.5914,41.8158,41.5605,41.5605,71600.0
2006-05-15 11:30:00,53.71,53.71,53.52,53.65,46000.0,41.5605,41.5605,41.4135,41.5141,46000.0
2006-05-15 12:00:00,53.65,53.7,53.5,53.53,72800.0,41.5141,41.5528,41.398,41.4212,72800.0
2006-05-15 12:30:00,53.53,53.54,53.41,53.5,79700.0,41.4212,41.4289,41.3284,41.398,79700.0
2006-05-15 13:00:00,53.51,53.52,53.25,53.25,127200.0,41.4057,41.4135,41.2045,41.2045,127200.0
2006-05-15 13:30:00,53.25,53.26,53.08,53.1,170700.0,41.2045,41.2123,41.073,41.0885,170700.0
2006-05-15 14:00:00,53.1,53.27,53.09,53.25,102700.0,41.0885,41.22,41.0807,41.2045,102700.0
2006-05-15 14:30:00,53.25,53.41,53.25,53.31,43300.0,41.2045,41.3284,41.2045,41.251,43300.0
2006-05-15 15:00:00,53.34,53.52,53.34,53.51,110700.0,41.2742,41.4135,41.2742,41.4057,110700.0
2006-05-15 15:30:00,53.51,53.61,53.51,53.6,147300.0,41.4057,41.4831,41.4057,41.4754,147300.0
2006-05-16 09:30:00,54.1,54.19,54.0,54.07,121500.0,41.8623,41.9319,41.7849,41.8391,121500.0
2006-05-16 10:00:00,54.07,54.11,53.9,54.04,137100.0,41.8391,41.87,41.7075,41.8158,137100.0
2006-05-16 10:30:00,54.04,54.04,53.84,53.95,64200.0,41.8158,41.8158,41.6611,41.7462,64200.0
2006-05-16 11:00:00,53.94,53.96,53.67,53.68,76100.0,41.7385,41.7539,41.5295,41.5373,76100.0
2006-05-16 11:30:00,53.68,53.71,53.57,53.64,151400.0,41.5373,41.5605,41.4522,41.5063,151400.0
2006-05-16 12:00:00,53.62,53.66,53.52,53.54,81700.0,41.4908,41.5218,41.4135,41.4289,81700.0
2006-05-16 12:30:00,53.56,53.72,53.56,53.72,56800.0,41.4444,41.5682,41.4444,41.5682,56800.0
2006-05-16 13:00:00,53.73,53.83,53.67,53.78,120800.0,41.576,41.6533,41.5295,41.6147,120800.0
2006-05-16 13:30:00,53.78,53.81,53.7,53.72,120000.0,41.6147,41.6379,41.5528,41.5682,120000.0
2006-05-16 14:00:00,53.72,53.82,53.71,53.82,74700.0,41.5682,41.6456,41.5605,41.6456,74700.0
2006-05-16 14:30:00,53.83,53.85,53.74,53.77,59600.0,41.6533,41.6688,41.5837,41.6069,59600.0
2006-05-16 15:00:00,53.76,53.79,53.61,53.61,103400.0,41.5992,41.6224,41.4831,41.4831,103400.0
2006-05-16 15:30:00,53.61,53.71,53.6,53.69,202400.0,41.4831,41.5605,41.4754,41.545,202400.0
2006-05-17 09:30:00,53.01,53.36,53.0,53.19,138300.0,41.0188,41.2897,41.0111,41.1581,138300.0
2006-05-17 10:00:00,53.15,53.28,52.84,52.85,150800.0,41.1272,41.2278,40.8873,40.895,150800.0
2006-05-17 10:30:00,52.85,52.93,52.73,52.74,76900.0,40.895,40.9569,40.8022,40.8099,76900.0
2006-05-17 11:00:00,52.74,52.76,51.76,51.76,269700.0,40.8099,40.8254,40.0516,40.0516,269700.0
2006-05-17 11:30:00,51.76,52.14,51.0,51.85,204400.0,40.0516,40.3456,39.4635,40.1212,204400.0
2006-05-17 12:00:00,51.86,52.46,51.83,52.3,149100.0,40.129,40.5932,40.1058,40.4694,149100.0
2006-05-17 12:30:00,52.29,52.36,52.14,52.2,147000.0,40.4617,40.5159,40.3456,40.3921,147000.0
2006-05-17 13:00:00,52.19,52.2,52.07,52.09,82700.0,40.3843,40.3921,40.2915,40.3069,82700.0
2006-05-17 13:30:00,52.08,52.19,52.02,52.02,180500.0,40.2992,40.3843,40.2528,40.2528,180500.0
2006-05-17 14:00:00,52.02,52.03,51.89,51.91,112700.0,40.2528,40.2605,40.1522,40.1677,112700.0
2006-05-17 14:30:00,51.91,51.95,51.76,51.86,112800.0,40.1677,40.1986,40.0516,40.129,112800.0
2006-05-17 15:00:00,51.86,51.96,51.84,51.94,93700.0,40.129,40.2063,40.1135,40.1909,93700.0
2006-05-17 15:30:00,51.94,52.1,51.93,51.97,125200.0,40.1909,40.3147,40.1831,40.2141,125200.0
2006-05-18 09:30:00,52.39,52.7,52.33,52.35,159900.0,40.5391,40.779,40.4927,40.5081,159900.0
2006-05-18 10:00:00,52.35,52.45,52.03,52.14,157300.0,40.5081,40.5855,40.2605,40.3456,157300.0
2006-05-18 10:30:00,52.13,52.29,52.08,52.21,168900.0,40.3379,40.4617,40.2992,40.3998,168900.0
2006-05-18 11:00:00,52.19,52.42,51.87,52.36,105900.0,40.3843,40.5623,40.1367,40.5159,105900.0
2006-05-18 11:30:00,52.31,52.43,52.11,52.17,32800.0,40.4772,40.57,40.3224,40.3688,32800.0
2006-05-18 12:00:00,52.16,52.37,52.14,52.3,29500.0,40.3611,40.5236,40.3456,40.4694,29500.0
2006-05-18 12:30:00,52.3,52.3,52.27,52.28,78000.0,40.4694,40.4694,40.4462,40.454,78000.0
2006-05-18 13:00:00,52.27,52.31,52.22,52.24,78000.0,40.4462,40.4772,40.4075,40.423,78000.0
2006-05-18 13:30:00,52.26,52.35,52.22,52.34,115300.0,40.4385,40.5081,40.4075,40.5004,115300.0
2006-05-18 14:00:00,52.36,52.43,52.28,52.28,96800.0,40.5159,40.57,40.454,40.454,96800.0
2006-05-18 14:30:00,52.28,52.29,52.2,52.2,96800.0,40.454,40.4617,40.3921,40.3921,96800.0
2006-05-18 15:00:00,52.2,52.21,51.99,51.99,64400.0,40.3921,40.3998,40.2296,40.2296,64400.0
2006-05-18 15:30:00,52.0,52.09,51.82,51.82,214500.0,40.2373,40.3069,40.098,40.098,214500.0
2006-05-19 09:30:00,52.71,52.77,52.54,52.68,227500.0,40.7867,40.8331,40.6551,40.7635,227500.0
2006-05-19 10:00:00,52.68,52.68,52.3,52.34,244000.0,40.7635,40.7635,40.4694,40.5004,244000.0
2006-05-19 10:30:00,52.34,52.48,52.18,52.41,112700.0,40.5004,40.6087,40.3766,40.5546,112700.0
2006-05-19 11:00:00,52.41,52.47,52.0,52.44,200200.0,40.5546,40.601,40.2373,40.5778,200200.0
2006-05-19 11:30:00,52.45,52.49,52.4,52.49,39200.0,40.5855,40.6165,40.5468,40.6165,39200.0
2006-05-19 12:00:00,52.49,52.5,52.39,52.44,51700.0,40.6165,40.6242,40.5391,40.5778,51700.0
2006-05-19 12:30:00,52.44,52.62,52.43,52.61,164100.0,40.5778,40.7171,40.57,40.7093,164100.0
2006-05-19 13:00:00,52.61,52.75,52.6,52.75,78100.0,40.7093,40.8176,40.7016,40.8176,78100.0
2006-05-19 13:30:00,52.75,52.81,52.7,52.77,115400.0,40.8176,40.8641,40.779,40.8331,115400.0
2006-05-19 14:00:00,52.76,52.79,52.74,52.77,74800.0,40.8254,40.8486,40.8099,40.8331,74800.0
2006-05-19 14:30:00,52.77,52.8,52.74,52.75,78000.0,40.8331,40.8563,40.8099,40.8176,78000.0
2006-05-19 15:00:00,52.74,52.76,52.68,52.7,79700.0,40.8099,40.8254,40.7635,40.779,79700.0
2006-05-19 15:30:00,52.7,52.87,52.7,52.87,156700.0,40.779,40.9105,40.779,40.9105,156700.0
2006-05-22 09:30:00,52.75,52.94,52.58,52.71,207300.0,40.8176,40.9647,40.6861,40.7867,207300.0
2006-05-22 10:00:00,52.69,52.9,52.48,52.82,127100.0,40.7712,40.9337,40.6087,40.8718,127100.0
2006-05-22 10:30:00,52.79,52.99,52.55,52.55,84900.0,40.8486,41.0034,40.6629,40.6629,84900.0
2006-05-22 11:00:00,52.55,52.68,52.33,52.68,191500.0,40.6629,40.7635,40.4927,40.7635,191500.0
2006-05-22 11:30:00,52.67,52.76,52.41,52.45,150100.0,40.7557,40.8254,40.5546,40.5855,150100.0
2006-05-22 12:00:00,52.45,52.49,52.3,52.31,298900.0,40.5855,40.6165,40.4694,40.4772,298900.0
2006-05-22 12:30:00,52.32,52.35,52.03,52.04,146700.0,40.4849,40.5081,40.2605,40.2683,146700.0
2006-05-22 13:00:00,52.0,52.06,51.88,51.95,138600.0,40.2373,40.2837,40.1444,40.1986,138600.0
2006-05-22 13:30:00,51.94,51.99,51.83,51.92,156000.0,40.1909,40.2296,40.1058,40.1754,156000.0
2006-05-22 14:00:00,51.92,52.39,51.92,52.31,170000.0,40.1754,40.5391,40.1754,40.4772,170000.0
2006-05-22 14:30:00,52.31,52.31,52.19,52.24,170100.0,40.4772,40.4772,40.3843,40.423,170100.0
2006-05-22 15:00:00,52.27,52.64,52.22,52.63,262600.0,40.4462,40.7325,40.4075,40.7248,262600.0
2006-05-22 15:30:00,52.64,52.75,52.56,52.57,180100.0,40.7325,40.8176,40.6706,40.6784,180100.0
2006-05-23 09:30:00,53.94,54.0,53.86,53.86,161400.0,41.7385,41.7849,41.6766,41.6766,161400.0
2006-05-23 10:00:00,53.87,54.09,53.74,54.06,246500.0,41.6843,41.8545,41.5837,41.8313,246500.0
2006-05-23 10:30:00,54.09,54.24,54.07,54.15,165900.0,41.8545,41.9706,41.8391,41.901,165900.0
2006-05-23 11:00:00,54.15,54.19,53.75,53.86,114800.0,41.901,41.9319,41.5914,41.6766,114800.0
2006-05-23 11:30:00,53.83,54.1,53.83,54.01,70400.0,41.6533,41.8623,41.6533,41.7926,70400.0
2006-05-23 12:00:00,54.01,54.01,53.89,53.92,51700.0,41.7926,41.7926,41.6998,41.723,51700.0
2006-05-23 12:30:00,53.92,53.94,53.89,53.92,59900.0,41.723,41.7385,41.6998,41.723,59900.0
2006-05-23 13:00:00,53.92,53.96,53.83,53.93,112900.0,41.723,41.7539,41.6533,41.7307,112900.0
2006-05-23 13:30:00,53.93,54.1,53.93,53.99,49200.0,41.7307,41.8623,41.7307,41.7772,49200.0
2006-05-23 14:00:00,53.99,53.99,53.88,53.88,67600.0,41.7772,41.7772,41.692,41.692,67600.0
2006-05-23 14:30:00,53.89,53.91,53.81,53.82,70900.0,41.6998,41.7152,41.6379,41.6456,70900.0
2006-05-23 15:00:00,53.8,53.87,53.75,53.82,137900.0,41.6301,41.6843,41.5914,41.6456,137900.0
2006-05-23 15:30:00,53.82,53.83,53.36,53.37,162800.0,41.6456,41.6533,41.2897,41.2974,162800.0
2006-05-24 09:30:00,53.17,53.33,53.1,53.16,233200.0,41.1426,41.2664,41.0885,41.1349,233200.0
2006-05-24 10:00:00,53.14,53.3,52.75,52.93,236800.0,41.1194,41.2432,40.8176,40.9569,236800.0
2006-05-24 10:30:00,52.92,52.98,52.71,52.71,225900.0,40.9492,40.9956,40.7867,40.7867,225900.0
2006-05-24 11:00:00,52.69,52.78,52.47,52.51,242400.0,40.7712,40.8409,40.601,40.6319,242400.0
2006-05-24 11:30:00,52.51,52.6,52.46,52.54,109100.0,40.6319,40.7016,40.5932,40.6551,109100.0
2006-05-24 12:00:00,52.52,52.55,52.33,52.33,165400.0,40.6397,40.6629,40.4927,40.4927,165400.0
2006-05-24 12:30:00,52.34,52.39,52.03,52.06,152700.0,40.5004,40.5391,40.2605,40.2837,152700.0
2006-05-24 13:00:00,52.06,52.06,51.77,51.78,194200.0,40.2837,40.2837,40.0593,40.0671,194200.0
2006-05-24 13:30:00,51.8,52.04,51.69,51.96,277400.0,40.0825,40.2683,39.9974,40.2063,277400.0
2006-05-24 14:00:00,51.96,52.06,51.85,51.87,207900.0,40.2063,40.2837,40.1212,40.1367,207900.0
2006-05-24 14:30:00,51.87,52.16,51.84,52.06,243500.0,40.1367,40.3611,40.1135,40.2837,243500.0
2006-05-24 15:00:00,52.06,52.07,51.9,51.97,164700.0,40.2837,40.2915,40.1599,40.2141,164700.0
2006-05-24 15:30:00,51.97,52.42,51.94,52.21,415400.0,40.2141,40.5623,40.1909,40.3998,415400.0
2006-05-25 09:30:00,53.55,53.64,53.39,53.51,234400.0,41.4367,41.5063,41.3129,41.4057,234400.0
2006-05-25 10:00:00,53.55,53.61,53.05,53.05,142700.0,41.4367,41.4831,41.0498,41.0498,142700.0
2006-05-25 10:30:00,53.06,53.17,53.04,53.1,318300.0,41.0575,41.1426,41.042,41.0885,318300.0
2006-05-25 11:00:00,53.1,53.29,53.06,53.26,83900.0,41.0885,41.2355,41.0575,41.2123,83900.0
2006-05-25 11:30:00,53.21,53.53,53.21,53.52,53900.0,41.1736,41.4212,41.1736,41.4135,53900.0
2006-05-25 12:00:00,53.52,53.53,53.32,53.32,51900.0,41.4135,41.4212,41.2587,41.2587,51900.0
2006-05-25 12:30:00,53.32,53.37,53.29,53.31,52000.0,41.2587,41.2974,41.2355,41.251,52000.0
2006-05-25 13:00:00,53.32,53.34,53.3,53.32,26800.0,41.2587,41.2742,41.2432,41.2587,26800.0
2006-05-25 13:30:00,53.33,53.4,53.32,53.35,54700.0,41.2664,41.3206,41.2587,41.2819,54700.0
2006-05-25 14:00:00,53.36,53.63,53.34,53.6,70500.0,41.2897,41.4986,41.2742,41.4754,70500.0
2006-05-25 14:30:00,53.58,53.7,53.56,53.61,74700.0,41.4599,41.5528,41.4444,41.4831,74700.0
2006-05-25 15:00:00,53.6,53.63,53.58,53.61,118100.0,41.4754,41.4986,41.4599,41.4831,118100.0
2006-05-25 15:30:00,53.62,53.75,53.62,53.74,206400.0,41.4908,41.5914,41.4908,41.5837,206400.0
2006-05-26 09:30:00,53.81,53.85,53.59,53.72,198900.0,41.6379,41.6688,41.4676,41.5682,198900.0
2006-05-26 10:00:00,53.74,53.9,53.49,53.49,51000.0,41.5837,41.7075,41.3903,41.3903,51000.0
2006-05-26 10:30:00,53.48,53.54,53.25,53.35,85900.0,41.3825,41.4289,41.2045,41.2819,85900.0
2006-05-26 11:00:00,53.36,53.65,53.36,53.64,56400.0,41.2897,41.5141,41.2897,41.5063,56400.0
2006-05-26 11:30:00,53.64,53.77,53.64,53.66,44100.0,41.5063,41.6069,41.5063,41.5218,44100.0
2006-05-26 12:00:00,53.66,53.68,53.55,53.63,21100.0,41.5218,41.5373,41.4367,41.4986,21100.0
2006-05-26 12:30:00,53.64,53.68,53.62,53.64,11400.0,41.5063,41.5373,41.4908,41.5063,11400.0
2006-05-26 13:00:00,53.62,53.66,53.55,53.56,12600.0,41.4908,41.5218,41.4367,41.4444,12600.0
2006-05-26 13:30:00,53.57,53.59,53.55,53.57,15600.0,41.4522,41.4676,41.4367,41.4522,15600.0
2006-05-26 14:00:00,53.57,53.7,53.57,53.66,20000.0,41.4522,41.5528,41.4522,41.5218,20000.0
2006-05-26 14:30:00,53.63,53.69,53.61,53.63,29000.0,41.4986,41.545,41.4831,41.4986,29000.0
2006-05-26 15:00:00,53.62,53.65,53.5,53.56,57800.0,41.4908,41.5141,41.398,41.4444,57800.0
2006-05-26 15:30:00,53.55,53.7,53.48,53.65,134300.0,41.4367,41.5528,41.3825,41.5141,134300.0
2006-05-30 09:30:00,53.1,53.23,52.65,52.77,120200.0,41.0885,41.1891,40.7403,40.8331,120200.0
2006-05-30 10:00:00,52.75,53.07,52.53,52.94,146500.0,40.8176,41.0653,40.6474,40.9647,146500.0
2006-05-30 10:30:00,52.94,53.01,52.75,52.87,60300.0,40.9647,41.0188,40.8176,40.9105,60300.0
2006-05-30 11:00:00,52.82,52.99,52.7,52.7,139500.0,40.8718,41.0034,40.779,40.779,139500.0
2006-05-30 11:30:00,52.71,52.84,52.71,52.8,53300.0,40.7867,40.8873,40.7867,40.8563,53300.0
2006-05-30 12:00:00,52.8,52.84,52.73,52.84,41000.0,40.8563,40.8873,40.8022,40.8873,41000.0
2006-05-30 12:30:00,52.85,52.88,52.76,52.78,67900.0,40.895,40.9182,40.8254,40.8409,67900.0
2006-05-30 13:00:00,52.75,52.8,52.7,52.72,32900.0,40.8176,40.8563,40.779,40.7944,32900.0
2006-05-30 13:30:00,52.72,52.76,52.63,52.72,82500.0,40.7944,40.8254,40.7248,40.7944,82500.0
2006-05-30 14:00:00,52.72,52.77,52.69,52.69,88600.0,40.7944,40.8331,40.7712,40.7712,88600.0
2006-05-30 14:30:00,52.7,52.75,52.6,52.66,117800.0,40.779,40.8176,40.7016,40.748,117800.0
2006-05-30 15:00:00,52.67,52.67,52.53,52.54,59100.0,40.7557,40.7557,40.6474,40.6551,59100.0
2006-05-30 15:30:00,52.53,52.54,52.42,52.46,194500.0,40.6474,40.6551,40.5623,40.5932,194500.0
2006-05-31 09:30:00,52.52,52.54,52.33,52.33,64700.0,40.6397,40.6551,40.4927,40.4927,64700.0
2006-05-31 10:00:00,52.3,52.51,52.05,52.51,164900.0,40.4694,40.6319,40.276,40.6319,164900.0
2006-05-31 10:30:00,52.47,52.74,52.39,52.41,113300.0,40.601,40.8099,40.5391,40.5546,113300.0
2006-05-31 11:00:00,52.47,52.64,52.21,52.64,48400.0,40.601,40.7325,40.3998,40.7325,48400.0
2006-05-31 11:30:00,52.67,52.73,52.53,52.58,36600.0,40.7557,40.8022,40.6474,40.6861,36600.0
2006-05-31 12:00:00,52.6,52.65,52.51,52.64,20200.0,40.7016,40.7403,40.6319,40.7325,20200.0
2006-05-31 12:30:00,52.64,52.68,52.6,52.63,30800.0,40.7325,40.7635,40.7016,40.7248,30800.0
2006-05-31 13:00:00,52.63,52.64,52.57,52.59,49500.0,40.7248,40.7325,40.6784,40.6938,49500.0
2006-05-31 13:30:00,52.6,52.63,52.56,52.6,61300.0,40.7016,40.7248,40.6706,40.7016,61300.0
2006-05-31 14:00:00,52.6,52.6,52.4,52.44,117100.0,40.7016,40.7016,40.5468,40.5778,117100.0
2006-05-31 14:30:00,52.44,52.53,52.43,52.49,84100.0,40.5778,40.6474,40.57,40.6165,84100.0
2006-05-31 15:00:00,52.51,52.53,52.43,52.43,73400.0,40.6319,40.6474,40.57,40.57,73400.0
2006-05-31 15:30:00,52.44,52.69,52.41,52.63,155500.0,40.5778,40.7712,40.5546,40.7248,155500.0
2006-06-01 09:30:00,52.51,52.94,52.49,52.84,130900.0,40.6319,40.9647,40.6165,40.8873,130900.0
2006-06-01 10:00:00,52.85,53.26,52.73,53.1,237100.0,40.895,41.2123,40.8022,41.0885,237100.0
2006-06-01 10:30:00,53.12,53.35,53.08,53.3,145900.0,41.104,41.2819,41.073,41.2432,145900.0
2006-06-01 11:00:00,53.3,53.54,53.2,53.35,87500.0,41.2432,41.4289,41.1659,41.2819,87500.0
2006-06-01 11:30:00,53.36,53.41,53.19,53.24,24500.0,41.2897,41.3284,41.1581,41.1968,24500.0
2006-06-01 12:00:00,53.24,53.36,53.23,53.36,21500.0,41.1968,41.2897,41.1891,41.2897,21500.0
2006-06-01 12:30:00,53.38,53.46,53.38,53.4,32900.0,41.3051,41.367,41.3051,41.3206,32900.0
2006-06-01 13:00:00,53.41,53.44,53.39,53.43,17100.0,41.3284,41.3516,41.3129,41.3438,17100.0
2006-06-01 13:30:00,53.45,53.45,53.41,53.42,30700.0,41.3593,41.3593,41.3284,41.3361,30700.0
2006-06-01 14:00:00,53.44,53.52,53.44,53.47,35700.0,41.3516,41.4135,41.3516,41.3748,35700.0
2006-06-01 14:30:00,53.49,53.55,53.23,53.54,43200.0,41.3903,41.4367,41.1891,41.4289,43200.0
2006-06-01 15:00:00,53.52,53.63,53.52,53.57,54500.0,41.4135,41.4986,41.4135,41.4522,54500.0
2006-06-01 15:30:00,53.57,53.6,53.53,53.57,112500.0,41.4522,41.4754,41.4212,41.4522,112500.0
2006-06-02 09:30:00,54.25,54.3,53.47,53.7,102600.0,41.9783,42.017,41.3748,41.5528,102600.0
2006-06-02 10:00:00,53.7,53.79,53.5,53.53,111400.0,41.5528,41.6224,41.398,41.4212,111400.0
2006-06-02 10:30:00,53.51,53.69,53.48,53.55,86200.0,41.4057,41.545,41.3825,41.4367,86200.0
2006-06-02 11:00:00,53.57,53.7,53.37,53.39,109500.0,41.4522,41.5528,41.2974,41.3129,109500.0
2006-06-02 11:30:00,53.38,53.38,53.13,53.17,28900.0,41.3051,41.3051,41.1117,41.1426,28900.0
2006-06-02 12:00:00,53.16,53.29,53.11,53.27,21200.0,41.1349,41.2355,41.0962,41.22,21200.0
2006-06-02 12:30:00,53.25,53.34,53.25,53.25,20700.0,41.2045,41.2742,41.2045,41.2045,20700.0
2006-06-02 13:00:00,53.26,53.48,53.26,53.48,28900.0,41.2123,41.3825,41.2123,41.3825,28900.0
2006-06-02 13:30:00,53.47,53.51,53.38,53.42,22300.0,41.3748,41.4057,41.3051,41.3361,22300.0
2006-06-02 14:00:00,53.42,53.51,53.41,53.47,27800.0,41.3361,41.4057,41.3284,41.3748,27800.0
2006-06-02 14:30:00,53.46,53.61,53.46,53.51,20500.0,41.367,41.4831,41.367,41.4057,20500.0
2006-06-02 15:00:00,53.52,53.52,53.42,53.49,30400.0,41.4135,41.4135,41.3361,41.3903,30400.0
2006-06-02 15:30:00,53.48,53.53,53.45,53.47,71400.0,41.3825,41.4212,41.3593,41.3748,71400.0
2006-06-05 09:30:00,53.22,53.22,52.96,52.97,104300.0,41.1813,41.1813,40.9801,40.9879,104300.0
2006-06-05 10:00:00,52.97,53.1,52.85,52.98,92900.0,40.9879,41.0885,40.895,40.9956,92900.0
2006-06-05 10:30:00,52.99,53.05,52.73,52.74,36600.0,41.0034,41.0498,40.8022,40.8099,36600.0
2006-06-05 11:00:00,52.76,53.09,52.73,52.91,42800.0,40.8254,41.0807,40.8022,40.9415,42800.0
2006-06-05 11:30:00,52.88,52.88,52.76,52.77,14200.0,40.9182,40.9182,40.8254,40.8331,14200.0
2006-06-05 12:00:00,52.76,52.89,52.74,52.83,37300.0,40.8254,40.926,40.8099,40.8796,37300.0
2006-06-05 12:30:00,52.84,52.88,52.79,52.8,11800.0,40.8873,40.9182,40.8486,40.8563,11800.0
2006-06-05 13:00:00,52.79,52.82,52.67,52.74,33300.0,40.8486,40.8718,40.7557,40.8099,33300.0
2006-06-05 13:30:00,52.74,52.77,52.67,52.73,65500.0,40.8099,40.8331,40.7557,40.8022,65500.0
2006-06-05 14:00:00,52.72,52.74,52.4,52.47,78800.0,40.7944,40.8099,40.5468,40.601,78800.0
2006-06-05 14:30:00,52.46,52.46,52.25,52.26,119000.0,40.5932,40.5932,40.4307,40.4385,119000.0
2006-06-05 15:00:00,52.26,52.26,52.1,52.18,106000.0,40.4385,40.4385,40.3147,40.3766,106000.0
2006-06-05 15:30:00,52.15,52.15,51.98,51.99,249400.0,40.3534,40.3534,40.2218,40.2296,249400.0
2006-06-06 09:30:00,51.5,51.51,51.32,51.43,328200.0,39.8504,39.8581,39.7111,39.7962,328200.0
2006-06-06 10:00:00,51.4,51.56,51.28,51.43,236700.0,39.773,39.8968,39.6802,39.7962,236700.0
2006-06-06 10:30:00,51.42,51.46,51.11,51.12,127900.0,39.7885,39.8195,39.5486,39.5564,127900.0
2006-06-06 11:00:00,51.14,51.22,50.86,51.15,196200.0,39.5718,39.6337,39.3552,39.5796,196200.0
2006-06-06 11:30:00,51.12,51.18,50.85,50.86,107900.0,39.5564,39.6028,39.3474,39.3552,107900.0
2006-06-06 12:00:00,50.86,51.0,50.77,50.95,202000.0,39.3552,39.4635,39.2855,39.4248,202000.0
2006-06-06 12:30:00,50.96,51.25,50.92,51.25,101700.0,39.4326,39.657,39.4016,39.657,101700.0
2006-06-06 13:00:00,51.23,51.23,51.1,51.14,86700.0,39.6415,39.6415,39.5409,39.5718,86700.0
2006-06-06 13:30:00,51.14,51.21,51.04,51.05,101600.0,39.5718,39.626,39.4945,39.5022,101600.0
2006-06-06 14:00:00,51.09,51.09,50.94,51.01,68700.0,39.5331,39.5331,39.4171,39.4712,68700.0
2006-06-06 14:30:00,51.02,51.11,50.98,50.99,90700.0,39.479,39.5486,39.448,39.4558,90700.0
2006-06-06 15:00:00,50.99,51.11,50.96,51.02,145200.0,39.4558,39.5486,39.4326,39.479,145200.0
2006-06-06 15:30:00,51.01,51.31,50.99,51.31,116100.0,39.4712,39.7034,39.4558,39.7034,116100.0
2006-06-07 09:30:00,50.85,50.85,50.39,50.68,197000.0,39.3474,39.3474,38.9915,39.2159,197000.0
2006-06-07 10:00:00,50.67,51.32,50.66,51.11,229000.0,39.2082,39.7111,39.2004,39.5486,229000.0
2006-06-07 10:30:00,51.17,51.34,51.02,51.15,174100.0,39.5951,39.7266,39.479,39.5796,174100.0
2006-06-07 11:00:00,51.15,51.38,51.15,51.26,118700.0,39.5796,39.7575,39.5796,39.6647,118700.0
2006-06-07 11:30:00,51.26,51.42,51.25,51.42,33300.0,39.6647,39.7885,39.657,39.7885,33300.0
2006-06-07 12:00:00,51.42,51.54,51.42,51.49,50600.0,39.7885,39.8814,39.7885,39.8427,50600.0
2006-06-07 12:30:00,51.49,51.52,51.43,51.43,52000.0,39.8427,39.8659,39.7962,39.7962,52000.0
2006-06-07 13:00:00,51.42,51.49,51.42,51.49,47100.0,39.7885,39.8427,39.7885,39.8427,47100.0
2006-06-07 13:30:00,51.48,51.48,51.35,51.38,53900.0,39.8349,39.8349,39.7343,39.7575,53900.0
2006-06-07 14:00:00,51.35,51.35,51.19,51.35,40700.0,39.7343,39.7343,39.6105,39.7343,40700.0
2006-06-07 14:30:00,51.35,51.38,51.22,51.25,62700.0,39.7343,39.7575,39.6337,39.657,62700.0
2006-06-07 15:00:00,51.25,51.29,51.05,51.05,47200.0,39.657,39.6879,39.5022,39.5022,47200.0
2006-06-07 15:30:00,51.05,51.05,50.74,50.74,161400.0,39.5022,39.5022,39.2623,39.2623,161400.0
2006-06-08 09:30:00,49.65,49.93,49.59,49.84,251900.0,38.4189,38.6355,38.3725,38.5659,251900.0
2006-06-08 10:00:00,49.86,49.86,49.45,49.47,141500.0,38.5814,38.5814,38.2641,38.2796,141500.0
2006-06-08 10:30:00,49.48,49.58,49.22,49.35,171000.0,38.2873,38.3647,38.0862,38.1867,171000.0
2006-06-08 11:00:00,49.35,49.58,49.15,49.22,156800.0,38.1867,38.3647,38.032,38.0862,156800.0
2006-06-08 11:30:00,49.22,49.22,48.83,48.92,157400.0,38.0862,38.0862,37.7844,37.854,157400.0
2006-06-08 12:00:00,48.92,49.2,48.91,49.12,78100.0,37.854,38.0707,37.8463,38.0088,78100.0
2006-06-08 12:30:00,49.11,49.37,49.07,49.28,54300.0,38.001,38.2022,37.9701,38.1326,54300.0
2006-06-08 13:00:00,49.26,49.28,49.06,49.14,77100.0,38.1171,38.1326,37.9623,38.0242,77100.0
2006-06-08 13:30:00,49.14,49.34,49.12,49.33,111500.0,38.0242,38.179,38.0088,38.1713,111500.0
2006-06-08 14:00:00,49.34,49.42,49.18,49.32,63000.0,38.179,38.2409,38.0552,38.1635,63000.0
2006-06-08 14:30:00,49.32,49.51,49.31,49.36,82600.0,38.1635,38.3106,38.1558,38.1945,82600.0
2006-06-08 15:00:00,49.34,49.63,49.34,49.5,218300.0,38.179,38.4034,38.179,38.3028,218300.0
2006-06-08 15:30:00,49.5,49.89,49.49,49.69,325400.0,38.3028,38.6046,38.2951,38.4498,325400.0
2006-06-09 09:30:00,49.66,49.66,49.41,49.52,292900.0,38.4266,38.4266,38.2332,38.3183,292900.0
2006-06-09 10:00:00,49.52,49.57,49.38,49.5,264400.0,38.3183,38.357,38.21,38.3028,264400.0
2006-06-09 10:30:00,49.51,49.89,49.39,49.58,183800.0,38.3106,38.6046,38.2177,38.3647,183800.0
2006-06-09 11:00:00,49.58,49.75,49.33,49.42,292400.0,38.3647,38.4963,38.1713,38.2409,292400.0
2006-06-09 11:30:00,49.42,49.46,49.03,49.12,119800.0,38.2409,38.2719,37.9391,38.0088,119800.0
2006-06-09 12:00:00,49.15,49.2,49.08,49.1,73400.0,38.032,38.0707,37.9778,37.9933,73400.0
2006-06-09 12:30:00,49.1,49.15,48.99,49.05,217500.0,37.9933,38.032,37.9082,37.9546,217500.0
2006-06-09 13:00:00,49.02,49.05,48.85,48.93,87000.0,37.9314,37.9546,37.7998,37.8618,87000.0
2006-06-09 13:30:00,48.93,49.06,48.92,48.99,64600.0,37.8618,37.9623,37.854,37.9082,64600.0
2006-06-09 14:00:00,48.99,49.06,48.93,48.96,77500.0,37.9082,37.9623,37.8618,37.885,77500.0
2006-06-09 14:30:00,48.97,49.15,48.97,49.08,92400.0,37.8927,38.032,37.8927,37.9778,92400.0
2006-06-09 15:00:00,49.07,49.14,49.0,49.1,128000.0,37.9701,38.0242,37.9159,37.9933,128000.0
2006-06-09 15:30:00,49.1,49.2,49.01,49.01,210100.0,37.9933,38.0707,37.9237,37.9237,210100.0
2006-06-12 09:30:00,49.69,49.75,49.62,49.66,225100.0,38.4498,38.4963,38.3957,38.4266,225100.0
2006-06-12 10:00:00,49.65,49.69,49.34,49.48,160200.0,38.4189,38.4498,38.179,38.2873,160200.0
2006-06-12 10:30:00,49.46,49.73,49.44,49.45,95500.0,38.2719,38.4808,38.2564,38.2641,95500.0
2006-06-12 11:00:00,49.45,49.45,49.18,49.18,166000.0,38.2641,38.2641,38.0552,38.0552,166000.0
2006-06-12 11:30:00,49.19,49.44,49.17,49.44,75600.0,38.0629,38.2564,38.0475,38.2564,75600.0
2006-06-12 12:00:00,49.44,49.45,49.36,49.42,38700.0,38.2564,38.2641,38.1945,38.2409,38700.0
2006-06-12 12:30:00,49.42,49.45,49.37,49.42,76500.0,38.2409,38.2641,38.2022,38.2409,76500.0
2006-06-12 13:00:00,49.42,49.5,49.39,49.45,47600.0,38.2409,38.3028,38.2177,38.2641,47600.0
2006-06-12 13:30:00,49.43,49.44,49.27,49.29,78500.0,38.2486,38.2564,38.1248,38.1403,78500.0
2006-06-12 14:00:00,49.29,49.29,49.05,49.15,125400.0,38.1403,38.1403,37.9546,38.032,125400.0
2006-06-12 14:30:00,49.13,49.18,49.04,49.06,148100.0,38.0165,38.0552,37.9469,37.9623,148100.0
2006-06-12 15:00:00,49.05,49.06,48.96,48.96,80300.0,37.9546,37.9623,37.885,37.885,80300.0
2006-06-12 15:30:00,48.96,48.97,48.8,48.82,282800.0,37.885,37.8927,37.7612,37.7766,282800.0
2006-06-13 09:30:00,49.5,49.78,49.5,49.61,168200.0,38.3028,38.5195,38.3028,38.3879,168200.0
2006-06-13 10:00:00,49.61,49.62,48.98,49.2,186300.0,38.3879,38.3957,37.9004,38.0707,186300.0
2006-06-13 10:30:00,49.19,49.2,48.84,48.91,146600.0,38.0629,38.0707,37.7921,37.8463,146600.0
2006-06-13 11:00:00,48.86,49.1,48.78,49.1,170100.0,37.8076,37.9933,37.7457,37.9933,170100.0
2006-06-13 11:30:00,49.1,49.29,49.03,49.28,65800.0,37.9933,38.1403,37.9391,38.1326,65800.0
2006-06-13 12:00:00,49.28,49.35,49.22,49.28,72800.0,38.1326,38.1867,38.0862,38.1326,72800.0
2006-06-13 12:30:00,49.29,49.3,49.19,49.19,42400.0,38.1403,38.1481,38.0629,38.0629,42400.0
2006-06-13 13:00:00,49.18,49.18,48.95,48.96,44900.0,38.0552,38.0552,37.8772,37.885,44900.0
2006-06-13 13:30:00,48.95,49.0,48.82,48.87,209100.0,37.8772,37.9159,37.7766,37.8153,209100.0
2006-06-13 14:00:00,48.87,48.92,48.6,48.67,88800.0,37.8153,37.854,37.6064,37.6606,88800.0
2006-06-13 14:30:00,48.67,48.72,48.47,48.54,213300.0,37.6606,37.6993,37.5058,37.56,213300.0
2006-06-13 15:00:00,48.54,48.94,48.46,48.83,151300.0,37.56,37.8695,37.4981,37.7844,151300.0
2006-06-13 15:30:00,48.79,48.94,48.6,48.6,140900.0,37.7534,37.8695,37.6064,37.6064,140900.0
2006-06-14 09:30:00,49.0,49.35,49.0,49.17,137600.0,37.9159,38.1867,37.9159,38.0475,137600.0
2006-06-14 10:00:00,49.15,49.15,48.67,48.72,125000.0,38.032,38.032,37.6606,37.6993,125000.0
2006-06-14 10:30:00,48.68,48.78,48.33,48.33,53300.0,37.6683,37.7457,37.3975,37.3975,53300.0
2006-06-14 11:00:00,48.34,48.64,48.19,48.58,67400.0,37.4052,37.6374,37.2891,37.5909,67400.0
2006-06-14 11:30:00,48.59,48.69,48.57,48.62,11700.0,37.5987,37.676,37.5832,37.6219,11700.0
2006-06-14 12:00:00,48.64,48.65,48.45,48.58,21900.0,37.6374,37.6451,37.4903,37.5909,21900.0
2006-06-14 12:30:00,48.59,48.72,48.57,48.72,52600.0,37.5987,37.6993,37.5832,37.6993,52600.0
2006-06-14 13:00:00,48.7,48.7,48.37,48.41,104900.0,37.6838,37.6838,37.4284,37.4594,104900.0
2006-06-14 13:30:00,48.4,48.43,48.31,48.41,38700.0,37.4516,37.4749,37.382,37.4594,38700.0
2006-06-14 14:00:00,48.43,48.61,48.4,48.41,25900.0,37.4749,37.6141,37.4516,37.4594,25900.0
2006-06-14 14:30:00,48.4,48.46,48.18,48.2,79500.0,37.4516,37.4981,37.2814,37.2969,79500.0
2006-06-14 15:00:00,48.2,48.33,48.19,48.32,48800.0,37.2969,37.3975,37.2891,37.3897,48800.0
2006-06-14 15:30:00,48.3,48.71,48.3,48.69,97200.0,37.3743,37.6915,37.3743,37.676,97200.0
2006-06-15 09:30:00,49.71,49.98,49.7,49.91,451700.0,38.4653,38.6742,38.4576,38.6201,451700.0
2006-06-15 10:00:00,49.91,49.97,49.81,49.85,197100.0,38.6201,38.6665,38.5427,38.5736,197100.0
2006-06-15 10:30:00,49.85,50.0,49.84,49.85,341600.0,38.5736,38.6897,38.5659,38.5736,341600.0
2006-06-15 11:00:00,49.92,50.16,49.92,50.06,162200.0,38.6278,38.8135,38.6278,38.7361,162200.0
2006-06-15 11:30:00,50.08,50.09,49.9,49.97,75000.0,38.7516,38.7594,38.6123,38.6665,75000.0
2006-06-15 12:00:00,49.98,50.01,49.91,49.93,114400.0,38.6742,38.6975,38.6201,38.6355,114400.0
2006-06-15 12:30:00,49.93,49.94,49.93,49.93,39400.0,38.6355,38.6433,38.6355,38.6355,39400.0
2006-06-15 13:00:00,49.94,49.94,49.93,49.94,36700.0,38.6433,38.6433,38.6355,38.6433,36700.0
2006-06-15 13:30:00,49.94,50.05,49.93,49.99,137300.0,38.6433,38.7284,38.6355,38.682,137300.0
2006-06-15 14:00:00,49.98,50.32,49.98,50.31,129200.0,38.6742,38.9373,38.6742,38.9296,129200.0
2006-06-15 14:30:00,50.3,50.56,50.3,50.52,135300.0,38.9219,39.123,38.9219,39.0921,135300.0
2006-06-15 15:00:00,50.51,50.63,50.46,50.57,118300.0,39.0843,39.1772,39.0457,39.1308,118300.0
2006-06-15 15:30:00,50.57,50.7,50.46,50.48,231400.0,39.1308,39.2314,39.0457,39.0611,231400.0
2006-06-16 09:30:00,51.2,51.28,50.95,51.0,528800.0,39.6183,39.6802,39.4248,39.4635,528800.0
2006-06-16 10:00:00,51.01,51.03,50.66,50.69,195200.0,39.4712,39.4867,39.2004,39.2236,195200.0
2006-06-16 10:30:00,50.63,50.66,50.41,50.49,150600.0,39.1772,39.2004,39.007,39.0689,150600.0
2006-06-16 11:00:00,50.48,50.73,50.45,50.47,100400.0,39.0611,39.2546,39.0379,39.0534,100400.0
2006-06-16 11:30:00,50.49,50.78,50.46,50.72,60600.0,39.0689,39.2933,39.0457,39.2468,60600.0
2006-06-16 12:00:00,50.71,50.93,50.71,50.92,166300.0,39.2391,39.4093,39.2391,39.4016,166300.0
2006-06-16 12:30:00,50.93,51.04,50.87,51.04,140900.0,39.4093,39.4945,39.3629,39.4945,140900.0
2006-06-16 13:00:00,51.03,51.05,50.95,51.01,84400.0,39.4867,39.5022,39.4248,39.4712,84400.0
2006-06-16 13:30:00,51.06,51.19,51.01,51.19,75500.0,39.5099,39.6105,39.4712,39.6105,75500.0
2006-06-16 14:00:00,51.19,51.23,51.07,51.09,61000.0,39.6105,39.6415,39.5177,39.5331,61000.0
2006-06-16 14:30:00,51.09,51.2,51.09,51.2,112200.0,39.5331,39.6183,39.5331,39.6183,112200.0
2006-06-16 15:00:00,51.18,51.31,51.16,51.27,105000.0,39.6028,39.7034,39.5873,39.6724,105000.0
2006-06-16 15:30:00,51.26,51.31,51.0,51.06,274000.0,39.6647,39.7034,39.4635,39.5099,274000.0
2006-06-19 09:30:00,51.83,51.87,51.55,51.59,283100.0,40.1058,40.1367,39.8891,39.92,283100.0
2006-06-19 10:00:00,51.6,51.65,51.47,51.55,486600.0,39.9278,39.9665,39.8272,39.8891,486600.0
2006-06-19 10:30:00,51.57,51.67,51.39,51.48,241500.0,39.9046,39.9819,39.7653,39.8349,241500.0
2006-06-19 11:00:00,51.5,51.61,51.4,51.45,64000.0,39.8504,39.9355,39.773,39.8117,64000.0
2006-06-19 11:30:00,51.45,51.55,51.23,51.3,95300.0,39.8117,39.8891,39.6415,39.6956,95300.0
2006-06-19 12:00:00,51.27,51.41,51.27,51.41,36500.0,39.6724,39.7808,39.6724,39.7808,36500.0
2006-06-19 12:30:00,51.4,51.48,51.4,51.41,73100.0,39.773,39.8349,39.773,39.7808,73100.0
2006-06-19 13:00:00,51.41,51.43,51.18,51.23,86200.0,39.7808,39.7962,39.6028,39.6415,86200.0
2006-06-19 13:30:00,51.2,51.21,50.92,51.03,89400.0,39.6183,39.626,39.4016,39.4867,89400.0
2006-06-19 14:00:00,50.97,51.08,50.95,51.04,57600.0,39.4403,39.5254,39.4248,39.4945,57600.0
2006-06-19 14:30:00,51.08,51.08,50.89,50.89,37400.0,39.5254,39.5254,39.3784,39.3784,37400.0
2006-06-19 15:00:00,50.88,51.24,50.87,51.2,83000.0,39.3707,39.6492,39.3629,39.6183,83000.0
2006-06-19 15:30:00,51.2,51.21,50.99,51.09,90800.0,39.6183,39.626,39.4558,39.5331,90800.0
2006-06-20 09:30:00,51.05,51.05,50.7,50.84,121800.0,39.5022,39.5022,39.2314,39.3397,121800.0
2006-06-20 10:00:00,50.84,51.05,50.8,50.99,96500.0,39.3397,39.5022,39.3087,39.4558,96500.0
2006-06-20 10:30:00,50.89,51.16,50.87,51.09,51500.0,39.3784,39.5873,39.3629,39.5331,51500.0
2006-06-20 11:00:00,51.07,51.33,51.07,51.33,74900.0,39.5177,39.7189,39.5177,39.7189,74900.0
2006-06-20 11:30:00,51.33,51.5,51.28,51.49,55900.0,39.7189,39.8504,39.6802,39.8427,55900.0
2006-06-20 12:00:00,51.49,51.5,51.41,51.42,38000.0,39.8427,39.8504,39.7808,39.7885,38000.0
2006-06-20 12:30:00,51.4,51.43,51.35,51.38,28100.0,39.773,39.7962,39.7343,39.7575,28100.0
2006-06-20 13:00:00,51.39,51.49,51.38,51.41,51900.0,39.7653,39.8427,39.7575,39.7808,51900.0
2006-06-20 13:30:00,51.42,51.43,51.33,51.37,50200.0,39.7885,39.7962,39.7189,39.7498,50200.0
2006-06-20 14:00:00,51.36,51.36,51.1,51.11,51400.0,39.7421,39.7421,39.5409,39.5486,51400.0
2006-06-20 14:30:00,51.12,51.27,51.1,51.26,58800.0,39.5564,39.6724,39.5409,39.6647,58800.0
2006-06-20 15:00:00,51.26,51.26,51.17,51.2,47800.0,39.6647,39.6647,39.5951,39.6183,47800.0
2006-06-20 15:30:00,51.19,51.23,51.09,51.09,108000.0,39.6105,39.6415,39.5331,39.5331,108000.0
2006-06-21 09:30:00,51.17,51.31,51.1,51.13,121400.0,39.5951,39.7034,39.5409,39.5641,121400.0
2006-06-21 10:00:00,51.12,51.38,51.1,51.38,183900.0,39.5564,39.7575,39.5409,39.7575,183900.0
2006-06-21 10:30:00,51.41,51.57,51.21,51.21,242300.0,39.7808,39.9046,39.626,39.626,242300.0
2006-06-21 11:00:00,51.18,51.5,51.18,51.5,147400.0,39.6028,39.8504,39.6028,39.8504,147400.0
2006-06-21 11:30:00,51.51,51.78,51.5,51.77,80200.0,39.8581,40.0671,39.8504,40.0593,80200.0
2006-06-21 12:00:00,51.77,51.93,51.77,51.81,44800.0,40.0593,40.1831,40.0593,40.0903,44800.0
2006-06-21 12:30:00,51.84,51.86,51.71,51.77,38200.0,40.1135,40.129,40.0129,40.0593,38200.0
2006-06-21 13:00:00,51.78,51.87,51.76,51.77,46400.0,40.0671,40.1367,40.0516,40.0593,46400.0
2006-06-21 13:30:00,51.77,51.95,51.74,51.91,90600.0,40.0593,40.1986,40.0361,40.1677,90600.0
2006-06-21 14:00:00,51.92,51.95,51.9,51.94,353400.0,40.1754,40.1986,40.1599,40.1909,353400.0
2006-06-21 14:30:00,51.94,51.98,51.76,51.85,115200.0,40.1909,40.2218,40.0516,40.1212,115200.0
2006-06-21 15:00:00,51.84,51.92,51.78,51.82,52800.0,40.1135,40.1754,40.0671,40.098,52800.0
2006-06-21 15:30:00,51.8,51.87,51.7,51.73,160900.0,40.0825,40.1367,40.0052,40.0284,160900.0
2006-06-22 09:30:00,51.54,51.66,51.5,51.62,37400.0,39.8814,39.9742,39.8504,39.9433,37400.0
2006-06-22 10:00:00,51.63,51.63,51.18,51.26,107300.0,39.951,39.951,39.6028,39.6647,107300.0
2006-06-22 10:30:00,51.25,51.42,51.21,51.35,80000.0,39.657,39.7885,39.626,39.7343,80000.0
2006-06-22 11:00:00,51.36,51.53,51.23,51.53,50700.0,39.7421,39.8736,39.6415,39.8736,50700.0
2006-06-22 11:30:00,51.52,51.62,51.44,51.49,78500.0,39.8659,39.9433,39.804,39.8427,78500.0
2006-06-22 12:00:00,51.5,51.57,51.4,51.41,25800.0,39.8504,39.9046,39.773,39.7808,25800.0
2006-06-22 12:30:00,51.42,51.44,51.25,51.32,34900.0,39.7885,39.804,39.657,39.7111,34900.0
2006-06-22 13:00:00,51.33,51.38,51.25,51.31,14800.0,39.7189,39.7575,39.657,39.7034,14800.0
2006-06-22 13:30:00,51.31,51.34,51.09,51.17,149000.0,39.7034,39.7266,39.5331,39.5951,149000.0
2006-06-22 14:00:00,51.19,51.2,51.05,51.12,90400.0,39.6105,39.6183,39.5022,39.5564,90400.0
2006-06-22 14:30:00,51.12,51.15,51.03,51.15,124400.0,39.5564,39.5796,39.4867,39.5796,124400.0
2006-06-22 15:00:00,51.15,51.26,51.11,51.23,92400.0,39.5796,39.6647,39.5486,39.6415,92400.0
2006-06-22 15:30:00,51.23,51.31,51.21,51.3,97400.0,39.6415,39.7034,39.626,39.6956,97400.0
2006-06-23 09:30:00,51.22,51.41,51.16,51.34,104300.0,39.6337,39.7808,39.5873,39.7266,104300.0
2006-06-23 10:00:00,51.34,51.57,51.3,51.49,113300.0,39.7266,39.9046,39.6956,39.8427,113300.0
2006-06-23 10:30:00,51.48,51.53,51.33,51.37,101600.0,39.8349,39.8736,39.7189,39.7498,101600.0
2006-06-23 11:00:00,51.37,51.4,51.16,51.27,54700.0,39.7498,39.773,39.5873,39.6724,54700.0
2006-06-23 11:30:00,51.28,51.28,51.15,51.18,17700.0,39.6802,39.6802,39.5796,39.6028,17700.0
2006-06-23 12:00:00,51.18,51.66,51.18,51.61,54200.0,39.6028,39.9742,39.6028,39.9355,54200.0
2006-06-23 12:30:00,51.61,51.72,51.6,51.63,62600.0,39.9355,40.0206,39.9278,39.951,62600.0
2006-06-23 13:00:00,51.6,51.65,51.6,51.64,25000.0,39.9278,39.9665,39.9278,39.9587,25000.0
2006-06-23 13:30:00,51.64,51.67,51.55,51.56,38700.0,39.9587,39.9819,39.8891,39.8968,38700.0
2006-06-23 14:00:00,51.56,51.56,51.47,51.53,20000.0,39.8968,39.8968,39.8272,39.8736,20000.0
2006-06-23 14:30:00,51.53,51.58,51.35,51.35,20200.0,39.8736,39.9123,39.7343,39.7343,20200.0
2006-06-23 15:00:00,51.36,51.41,51.28,51.4,50500.0,39.7421,39.7808,39.6802,39.773,50500.0
2006-06-23 15:30:00,51.39,51.42,51.34,51.34,47200.0,39.7653,39.7885,39.7266,39.7266,47200.0
2006-06-26 09:30:00,51.12,51.21,51.01,51.09,85800.0,39.5564,39.626,39.4712,39.5331,85800.0
2006-06-26 10:00:00,51.09,51.15,50.97,51.1,112400.0,39.5331,39.5796,39.4403,39.5409,112400.0
2006-06-26 10:30:00,51.14,51.27,51.0,51.09,77000.0,39.5718,39.6724,39.4635,39.5331,77000.0
2006-06-26 11:00:00,51.14,51.4,51.12,51.31,42900.0,39.5718,39.773,39.5564,39.7034,42900.0
2006-06-26 11:30:00,51.29,51.33,51.02,51.11,31300.0,39.6879,39.7189,39.479,39.5486,31300.0
2006-06-26 12:00:00,51.1,51.2,51.03,51.2,64600.0,39.5409,39.6183,39.4867,39.6183,64600.0
2006-06-26 12:30:00,51.19,51.36,51.19,51.36,37300.0,39.6105,39.7421,39.6105,39.7421,37300.0
2006-06-26 13:00:00,51.37,51.49,51.36,51.42,38500.0,39.7498,39.8427,39.7421,39.7885,38500.0
2006-06-26 13:30:00,51.39,51.54,51.38,51.47,34400.0,39.7653,39.8814,39.7575,39.8272,34400.0
2006-06-26 14:00:00,51.47,51.55,51.44,51.46,39400.0,39.8272,39.8891,39.804,39.8195,39400.0
2006-06-26 14:30:00,51.47,51.58,51.44,51.49,35900.0,39.8272,39.9123,39.804,39.8427,35900.0
2006-06-26 15:00:00,51.48,51.54,51.45,51.5,27100.0,39.8349,39.8814,39.8117,39.8504,27100.0
2006-06-26 15:30:00,51.51,51.63,51.49,51.61,87900.0,39.8581,39.951,39.8427,39.9355,87900.0
2006-06-27 09:30:00,51.45,51.45,51.31,51.35,101800.0,39.8117,39.8117,39.7034,39.7343,101800.0
2006-06-27 10:00:00,51.35,51.37,51.05,51.05,105300.0,39.7343,39.7498,39.5022,39.5022,105300.0
2006-06-27 10:30:00,51.06,51.13,50.84,50.93,99500.0,39.5099,39.5641,39.3397,39.4093,99500.0
2006-06-27 11:00:00,50.93,50.93,50.46,50.73,230000.0,39.4093,39.4093,39.0457,39.2546,230000.0
2006-06-27 11:30:00,50.74,50.75,50.63,50.7,34300.0,39.2623,39.2701,39.1772,39.2314,34300.0
2006-06-27 12:00:00,50.7,50.72,50.59,50.63,21800.0,39.2314,39.2468,39.1463,39.1772,21800.0
2006-06-27 12:30:00,50.62,50.62,50.5,50.53,44700.0,39.1695,39.1695,39.0766,39.0998,44700.0
2006-06-27 13:00:00,50.53,50.61,50.52,50.59,61100.0,39.0998,39.1617,39.0921,39.1463,61100.0
2006-06-27 13:30:00,50.57,50.6,50.55,50.57,45100.0,39.1308,39.154,39.1153,39.1308,45100.0
2006-06-27 14:00:00,50.56,50.62,50.51,50.54,40500.0,39.123,39.1695,39.0843,39.1076,40500.0
2006-06-27 14:30:00,50.5,50.57,50.38,50.39,60900.0,39.0766,39.1308,38.9838,38.9915,60900.0
2006-06-27 15:00:00,50.4,50.45,50.3,50.31,136200.0,38.9992,39.0379,38.9219,38.9296,136200.0
2006-06-27 15:30:00,50.35,50.36,50.23,50.25,202700.0,38.9605,38.9683,38.8677,38.8832,202700.0
2006-06-28 09:30:00,50.5,50.55,50.22,50.27,90900.0,39.0766,39.1153,38.8599,38.8986,90900.0
2006-06-28 10:00:00,50.27,50.56,50.27,50.33,120300.0,38.8986,39.123,38.8986,38.9451,120300.0
2006-06-28 10:30:00,50.3,50.36,50.1,50.11,72000.0,38.9219,38.9683,38.7671,38.7748,72000.0
2006-06-28 11:00:00,50.19,50.24,50.11,50.15,57100.0,38.8367,38.8754,38.7748,38.8058,57100.0
2006-06-28 11:30:00,50.15,50.19,50.02,50.14,60200.0,38.8058,38.8367,38.7052,38.798,60200.0
2006-06-28 12:00:00,50.14,50.42,50.07,50.33,101900.0,38.798,39.0147,38.7439,38.9451,101900.0
2006-06-28 12:30:00,50.32,50.32,50.14,50.2,60800.0,38.9373,38.9373,38.798,38.8445,60800.0
2006-06-28 13:00:00,50.2,50.3,50.12,50.21,25100.0,38.8445,38.9219,38.7826,38.8522,25100.0
2006-06-28 13:30:00,50.22,50.22,50.09,50.11,26200.0,38.8599,38.8599,38.7594,38.7748,26200.0
2006-06-28 14:00:00,50.11,50.25,50.09,50.24,101500.0,38.7748,38.8832,38.7594,38.8754,101500.0
2006-06-28 14:30:00,50.23,50.38,50.23,50.33,91600.0,38.8677,38.9838,38.8677,38.9451,91600.0
2006-06-28 15:00:00,50.34,50.38,50.3,50.38,141000.0,38.9528,38.9838,38.9219,38.9838,141000.0
2006-06-28 15:30:00,50.38,50.43,50.3,50.41,129000.0,38.9838,39.0224,38.9219,39.007,129000.0
2006-06-29 09:30:00,50.62,50.94,50.62,50.86,106300.0,39.1695,39.4171,39.1695,39.3552,106300.0
2006-06-29 10:00:00,50.79,50.93,50.77,50.93,49800.0,39.301,39.4093,39.2855,39.4093,49800.0
2006-06-29 10:30:00,50.93,51.18,50.93,51.14,88800.0,39.4093,39.6028,39.4093,39.5718,88800.0
2006-06-29 11:00:00,51.14,51.2,50.85,51.0,71300.0,39.5718,39.6183,39.3474,39.4635,71300.0
2006-06-29 11:30:00,51.0,51.1,50.96,51.01,27700.0,39.4635,39.5409,39.4326,39.4712,27700.0
2006-06-29 12:00:00,51.01,51.03,50.91,50.93,38600.0,39.4712,39.4867,39.3939,39.4093,38600.0
2006-06-29 12:30:00,50.93,50.93,50.83,50.85,31100.0,39.4093,39.4093,39.332,39.3474,31100.0
2006-06-29 13:00:00,50.85,50.97,50.84,50.95,56500.0,39.3474,39.4403,39.3397,39.4248,56500.0
2006-06-29 13:30:00,50.96,50.96,50.86,50.87,25900.0,39.4326,39.4326,39.3552,39.3629,25900.0
2006-06-29 14:00:00,50.87,51.86,50.86,51.68,207800.0,39.3629,40.129,39.3552,39.9897,207800.0
2006-06-29 14:30:00,51.69,52.25,51.61,52.19,144000.0,39.9974,40.4307,39.9355,40.3843,144000.0
2006-06-29 15:00:00,52.2,52.31,52.11,52.23,88000.0,40.3921,40.4772,40.3224,40.4153,88000.0
2006-06-29 15:30:00,52.23,52.35,52.2,52.32,180000.0,40.4153,40.5081,40.3921,40.4849,180000.0
2006-06-30 09:30:00,52.63,52.69,52.33,52.47,66000.0,40.7248,40.7712,40.4927,40.601,66000.0
2006-06-30 10:00:00,52.47,52.5,52.29,52.48,56800.0,40.601,40.6242,40.4617,40.6087,56800.0
2006-06-30 10:30:00,52.47,52.76,52.45,52.74,53500.0,40.601,40.8254,40.5855,40.8099,53500.0
2006-06-30 11:00:00,52.73,52.84,52.61,52.67,43400.0,40.8022,40.8873,40.7093,40.7557,43400.0
2006-06-30 11:30:00,52.67,52.71,52.61,52.66,22000.0,40.7557,40.7867,40.7093,40.748,22000.0
2006-06-30 12:00:00,52.66,52.67,52.57,52.59,13100.0,40.748,40.7557,40.6784,40.6938,13100.0
2006-06-30 12:30:00,52.57,52.59,52.55,52.58,23800.0,40.6784,40.6938,40.6629,40.6861,23800.0
2006-06-30 13:00:00,52.58,52.66,52.58,52.64,32000.0,40.6861,40.748,40.6861,40.7325,32000.0
2006-06-30 13:30:00,52.64,52.68,52.61,52.68,23000.0,40.7325,40.7635,40.7093,40.7635,23000.0
2006-06-30 14:00:00,52.68,52.81,52.66,52.71,27600.0,40.7635,40.8641,40.748,40.7867,27600.0
2006-06-30 14:30:00,52.7,52.81,52.68,52.79,23000.0,40.779,40.8641,40.7635,40.8486,23000.0
2006-06-30 15:00:00,52.79,52.79,52.69,52.69,28700.0,40.8486,40.8486,40.7712,40.7712,28700.0
2006-06-30 15:30:00,52.7,52.7,52.55,52.57,75500.0,40.779,40.779,40.6629,40.6784,75500.0
2006-07-03 09:30:00,52.71,52.77,52.57,52.62,63400.0,40.7867,40.8331,40.6784,40.7171,63400.0
2006-07-03 10:00:00,52.62,52.84,52.58,52.8,38200.0,40.7171,40.8873,40.6861,40.8563,38200.0
2006-07-03 10:30:00,52.8,52.94,52.79,52.89,79800.0,40.8563,40.9647,40.8486,40.926,79800.0
2006-07-03 11:00:00,52.89,53.09,52.88,53.08,154800.0,40.926,41.0807,40.9182,41.073,154800.0
2006-07-03 11:30:00,53.09,53.09,52.92,52.99,37200.0,41.0807,41.0807,40.9492,41.0034,37200.0
2006-07-03 12:00:00,52.99,53.1,52.99,53.1,44800.0,41.0034,41.0885,41.0034,41.0885,44800.0
2006-07-03 12:30:00,53.09,53.12,53.03,53.11,97500.0,41.0807,41.104,41.0343,41.0962,97500.0
2006-07-03 13:00:00,53.1,53.1,53.1,53.1,700.0,41.0885,41.0885,41.0885,41.0885,700.0
2006-07-03 13:30:00,53.1,53.1,53.1,53.1,0.0,41.0885,41.0885,41.0885,41.0885,0.0
2006-07-03 14:00:00,53.1,53.1,53.1,53.1,0.0,41.0885,41.0885,41.0885,41.0885,0.0
2006-07-03 14:30:00,53.1,53.1,53.1,53.1,0.0,41.0885,41.0885,41.0885,41.0885,0.0
2006-07-03 15:00:00,53.1,53.1,53.1,53.1,0.0,41.0885,41.0885,41.0885,41.0885,0.0
2006-07-03 15:30:00,53.1,53.1,53.1,53.1,0.0,41.0885,41.0885,41.0885,41.0885,0.0
2006-07-05 09:30:00,52.29,52.47,52.09,52.18,75900.0,40.4617,40.601,40.3069,40.3766,75900.0
2006-07-05 10:00:00,52.18,52.18,51.76,51.91,98100.0,40.3766,40.3766,40.0516,40.1677,98100.0
2006-07-05 10:30:00,51.9,51.95,51.76,51.87,91000.0,40.1599,40.1986,40.0516,40.1367,91000.0
2006-07-05 11:00:00,51.86,52.02,51.79,51.93,83000.0,40.129,40.2528,40.0748,40.1831,83000.0
2006-07-05 11:30:00,51.93,52.09,51.93,52.07,16400.0,40.1831,40.3069,40.1831,40.2915,16400.0
2006-07-05 12:00:00,52.09,52.1,52.02,52.06,16200.0,40.3069,40.3147,40.2528,40.2837,16200.0
2006-07-05 12:30:00,52.06,52.12,52.06,52.1,18000.0,40.2837,40.3302,40.2837,40.3147,18000.0
2006-07-05 13:00:00,52.1,52.18,52.08,52.14,9500.0,40.3147,40.3766,40.2992,40.3456,9500.0
2006-07-05 13:30:00,52.14,52.22,52.1,52.1,17200.0,40.3456,40.4075,40.3147,40.3147,17200.0
2006-07-05 14:00:00,52.1,52.18,52.1,52.18,19200.0,40.3147,40.3766,40.3147,40.3766,19200.0
2006-07-05 14:30:00,52.18,52.32,52.17,52.21,35600.0,40.3766,40.4849,40.3688,40.3998,35600.0
2006-07-05 15:00:00,52.22,52.23,52.09,52.09,65300.0,40.4075,40.4153,40.3069,40.3069,65300.0
2006-07-05 15:30:00,52.09,52.09,51.97,52.05,193800.0,40.3069,40.3069,40.2141,40.276,193800.0
2006-07-06 09:30:00,53.37,53.41,53.23,53.3,261200.0,41.2974,41.3284,41.1891,41.2432,261200.0
2006-07-06 10:00:00,53.31,53.46,53.27,53.41,135600.0,41.251,41.367,41.22,41.3284,135600.0
2006-07-06 10:30:00,53.42,53.49,53.27,53.35,90800.0,41.3361,41.3903,41.22,41.2819,90800.0
2006-07-06 11:00:00,53.34,53.43,53.27,53.31,50100.0,41.2742,41.3438,41.22,41.251,50100.0
2006-07-06 11:30:00,53.32,53.45,53.27,53.27,23300.0,41.2587,41.3593,41.22,41.22,23300.0
2006-07-06 12:00:00,53.3,53.3,53.07,53.07,48700.0,41.2432,41.2432,41.0653,41.0653,48700.0
2006-07-06 12:30:00,53.07,53.1,53.0,53.05,147200.0,41.0653,41.0885,41.0111,41.0498,147200.0
2006-07-06 13:00:00,53.05,53.3,53.05,53.19,93100.0,41.0498,41.2432,41.0498,41.1581,93100.0
2006-07-06 13:30:00,53.19,53.37,53.19,53.37,75800.0,41.1581,41.2974,41.1581,41.2974,75800.0
2006-07-06 14:00:00,53.35,53.38,53.2,53.2,124500.0,41.2819,41.3051,41.1659,41.1659,124500.0
2006-07-06 14:30:00,53.19,53.2,52.96,53.12,129100.0,41.1581,41.1659,40.9801,41.104,129100.0
2006-07-06 15:00:00,53.12,53.25,53.07,53.21,93000.0,41.104,41.2045,41.0653,41.1736,93000.0
2006-07-06 15:30:00,53.21,53.37,53.2,53.37,160400.0,41.1736,41.2974,41.1659,41.2974,160400.0
2006-07-07 09:30:00,52.67,52.79,52.57,52.66,323200.0,40.7557,40.8486,40.6784,40.748,323200.0
2006-07-07 10:00:00,52.66,53.04,52.59,53.0,204800.0,40.748,41.042,40.6938,41.0111,204800.0
2006-07-07 10:30:00,53.0,53.07,52.88,53.01,95800.0,41.0111,41.0653,40.9182,41.0188,95800.0
2006-07-07 11:00:00,53.02,53.24,52.9,53.12,145800.0,41.0266,41.1968,40.9337,41.104,145800.0
2006-07-07 11:30:00,53.1,53.22,53.03,53.21,182500.0,41.0885,41.1813,41.0343,41.1736,182500.0
2006-07-07 12:00:00,53.21,53.23,53.13,53.23,47100.0,41.1736,41.1891,41.1117,41.1891,47100.0
2006-07-07 12:30:00,53.23,53.3,53.23,53.26,40400.0,41.1891,41.2432,41.1891,41.2123,40400.0
2006-07-07 13:00:00,53.27,53.27,52.94,53.02,49500.0,41.22,41.22,40.9647,41.0266,49500.0
2006-07-07 13:30:00,53.02,53.06,53.01,53.04,28500.0,41.0266,41.0575,41.0188,41.042,28500.0
2006-07-07 14:00:00,53.03,53.07,53.0,53.01,31500.0,41.0343,41.0653,41.0111,41.0188,31500.0
2006-07-07 14:30:00,53.0,53.01,52.68,52.68,356300.0,41.0111,41.0188,40.7635,40.7635,356300.0
2006-07-07 15:00:00,52.68,52.73,52.53,52.53,205000.0,40.7635,40.8022,40.6474,40.6474,205000.0
2006-07-07 15:30:00,52.53,52.63,52.48,52.58,348000.0,40.6474,40.7248,40.6087,40.6861,348000.0
2006-07-10 09:30:00,52.58,52.58,52.22,52.24,172300.0,40.6861,40.6861,40.4075,40.423,172300.0
2006-07-10 10:00:00,52.29,52.5,52.22,52.49,73900.0,40.4617,40.6242,40.4075,40.6165,73900.0
2006-07-10 10:30:00,52.52,52.64,52.42,52.62,104600.0,40.6397,40.7325,40.5623,40.7171,104600.0
2006-07-10 11:00:00,52.62,52.75,52.55,52.75,85200.0,40.7171,40.8176,40.6629,40.8176,85200.0
2006-07-10 11:30:00,52.75,52.79,52.61,52.71,27400.0,40.8176,40.8486,40.7093,40.7867,27400.0
2006-07-10 12:00:00,52.71,52.71,52.6,52.66,51700.0,40.7867,40.7867,40.7016,40.748,51700.0
2006-07-10 12:30:00,52.64,52.68,52.64,52.68,22300.0,40.7325,40.7635,40.7325,40.7635,22300.0
2006-07-10 13:00:00,52.68,52.68,52.51,52.51,25600.0,40.7635,40.7635,40.6319,40.6319,25600.0
2006-07-10 13:30:00,52.52,52.52,52.46,52.46,62000.0,40.6397,40.6397,40.5932,40.5932,62000.0
2006-07-10 14:00:00,52.46,52.48,52.37,52.41,185500.0,40.5932,40.6087,40.5236,40.5546,185500.0
2006-07-10 14:30:00,52.41,52.41,52.08,52.09,128200.0,40.5546,40.5546,40.2992,40.3069,128200.0
2006-07-10 15:00:00,52.08,52.13,51.96,52.05,351200.0,40.2992,40.3379,40.2063,40.276,351200.0
2006-07-10 15:30:00,52.05,52.24,52.01,52.22,150000.0,40.276,40.423,40.245,40.4075,150000.0
2006-07-11 09:30:00,51.81,51.97,51.75,51.88,162900.0,40.0903,40.2141,40.0439,40.1444,162900.0
2006-07-11 10:00:00,51.87,51.87,51.46,51.46,73400.0,40.1367,40.1367,39.8195,39.8195,73400.0
2006-07-11 10:30:00,51.42,51.55,51.34,51.51,139100.0,39.7885,39.8891,39.7266,39.8581,139100.0
2006-07-11 11:00:00,51.5,51.84,51.5,51.84,78100.0,39.8504,40.1135,39.8504,40.1135,78100.0
2006-07-11 11:30:00,51.8,51.8,51.67,51.79,21800.0,40.0825,40.0825,39.9819,40.0748,21800.0
2006-07-11 12:00:00,51.74,51.83,51.68,51.81,22800.0,40.0361,40.1058,39.9897,40.0903,22800.0
2006-07-11 12:30:00,51.8,51.8,51.65,51.7,19600.0,40.0825,40.0825,39.9665,40.0052,19600.0
2006-07-11 13:00:00,51.68,51.68,51.58,51.64,273500.0,39.9897,39.9897,39.9123,39.9587,273500.0
2006-07-11 13:30:00,51.61,51.84,51.57,51.81,125500.0,39.9355,40.1135,39.9046,40.0903,125500.0
2006-07-11 14:00:00,51.81,52.03,51.8,52.0,113700.0,40.0903,40.2605,40.0825,40.2373,113700.0
2006-07-11 14:30:00,52.0,52.04,51.89,52.03,124600.0,40.2373,40.2683,40.1522,40.2605,124600.0
2006-07-11 15:00:00,52.02,52.26,52.0,52.19,111000.0,40.2528,40.4385,40.2373,40.3843,111000.0
2006-07-11 15:30:00,52.18,52.36,52.16,52.25,211300.0,40.3766,40.5159,40.3611,40.4307,211300.0
2006-07-12 09:30:00,51.67,51.76,51.52,51.56,95900.0,39.9819,40.0516,39.8659,39.8968,95900.0
2006-07-12 10:00:00,51.56,51.56,51.16,51.17,231400.0,39.8968,39.8968,39.5873,39.5951,231400.0
2006-07-12 10:30:00,51.15,51.19,50.44,50.55,458500.0,39.5796,39.6105,39.0302,39.1153,458500.0
2006-07-12 11:00:00,50.55,50.82,50.42,50.63,436800.0,39.1153,39.3242,39.0147,39.1772,436800.0
2006-07-12 11:30:00,50.65,50.66,50.39,50.51,144400.0,39.1927,39.2004,38.9915,39.0843,144400.0
2006-07-12 12:00:00,50.5,50.55,50.28,50.3,104200.0,39.0766,39.1153,38.9064,38.9219,104200.0
2006-07-12 12:30:00,50.32,50.4,50.26,50.39,57200.0,38.9373,38.9992,38.8909,38.9915,57200.0
2006-07-12 13:00:00,50.39,50.41,50.26,50.33,110700.0,38.9915,39.007,38.8909,38.9451,110700.0
2006-07-12 13:30:00,50.33,50.43,50.24,50.29,96300.0,38.9451,39.0224,38.8754,38.9141,96300.0
2006-07-12 14:00:00,50.3,50.36,50.22,50.29,92300.0,38.9219,38.9683,38.8599,38.9141,92300.0
2006-07-12 14:30:00,50.26,50.36,50.14,50.2,132900.0,38.8909,38.9683,38.798,38.8445,132900.0
2006-07-12 15:00:00,50.2,50.41,50.14,50.39,202100.0,38.8445,39.007,38.798,38.9915,202100.0
2006-07-12 15:30:00,50.39,50.49,50.16,50.34,305100.0,38.9915,39.0689,38.8135,38.9528,305100.0
2006-07-13 09:30:00,47.03,47.22,46.33,46.5,3581200.0,36.3915,36.5386,35.8499,35.9814,3581200.0
2006-07-13 10:00:00,46.5,46.65,46.12,46.35,2797600.0,35.9814,36.0975,35.6874,35.8654,2797600.0
2006-07-13 10:30:00,46.37,47.07,46.37,46.86,2088500.0,35.8808,36.4225,35.8808,36.26,2088500.0
2006-07-13 11:00:00,46.83,47.4,46.8,47.36,1409400.0,36.2368,36.6778,36.2136,36.6469,1409400.0
2006-07-13 11:30:00,47.36,47.45,46.97,47.2,891500.0,36.6469,36.7165,36.3451,36.5231,891500.0
2006-07-13 12:00:00,47.2,47.22,47.1,47.15,369300.0,36.5231,36.5386,36.4457,36.4844,369300.0
2006-07-13 12:30:00,47.14,47.14,46.93,46.99,272900.0,36.4767,36.4767,36.3142,36.3606,272900.0
2006-07-13 13:00:00,46.99,47.02,46.65,46.69,483300.0,36.3606,36.3838,36.0975,36.1285,483300.0
2006-07-13 13:30:00,46.69,46.9,46.63,46.89,324800.0,36.1285,36.291,36.082,36.2832,324800.0
2006-07-13 14:00:00,46.88,46.9,46.67,46.74,348400.0,36.2755,36.291,36.113,36.1671,348400.0
2006-07-13 14:30:00,46.73,46.82,46.59,46.6,398300.0,36.1594,36.229,36.0511,36.0588,398300.0
2006-07-13 15:00:00,46.6,46.78,46.6,46.78,349100.0,36.0588,36.1981,36.0588,36.1981,349100.0
2006-07-13 15:30:00,46.77,46.79,46.74,46.79,828800.0,36.1904,36.2058,36.1671,36.2058,828800.0
2006-07-14 09:30:00,47.68,47.74,47.43,47.46,643900.0,36.8945,36.9409,36.7011,36.7243,643900.0
2006-07-14 10:00:00,47.47,47.54,47.31,47.47,387400.0,36.732,36.7862,36.6082,36.732,387400.0
2006-07-14 10:30:00,47.47,47.49,47.24,47.28,223800.0,36.732,36.7475,36.554,36.585,223800.0
2006-07-14 11:00:00,47.28,47.29,46.99,47.0,445300.0,36.585,36.5927,36.3606,36.3683,445300.0
2006-07-14 11:30:00,47.0,47.0,46.78,46.87,241600.0,36.3683,36.3683,36.1981,36.2677,241600.0
2006-07-14 12:00:00,46.86,47.0,46.86,46.94,93300.0,36.26,36.3683,36.26,36.3219,93300.0
2006-07-14 12:30:00,46.94,47.02,46.93,46.97,216400.0,36.3219,36.3838,36.3142,36.3451,216400.0
2006-07-14 13:00:00,46.97,46.97,46.83,46.94,270500.0,36.3451,36.3451,36.2368,36.3219,270500.0
2006-07-14 13:30:00,46.95,47.02,46.9,46.95,183600.0,36.3296,36.3838,36.291,36.3296,183600.0
2006-07-14 14:00:00,46.94,47.0,46.93,46.94,457100.0,36.3219,36.3683,36.3142,36.3219,457100.0
2006-07-14 14:30:00,46.95,47.0,46.94,47.0,139600.0,36.3296,36.3683,36.3219,36.3683,139600.0
2006-07-14 15:00:00,47.0,47.08,46.97,46.98,225300.0,36.3683,36.4302,36.3451,36.3529,225300.0
2006-07-14 15:30:00,46.98,47.01,46.87,46.88,639000.0,36.3529,36.3761,36.2677,36.2755,639000.0
2006-07-17 09:30:00,47.09,47.22,46.62,46.66,199200.0,36.438,36.5386,36.0743,36.1052,199200.0
2006-07-17 10:00:00,46.63,46.77,46.43,46.47,387500.0,36.082,36.1904,35.9273,35.9582,387500.0
2006-07-17 10:30:00,46.47,46.47,46.18,46.32,294700.0,35.9582,35.9582,35.7338,35.8421,294700.0
2006-07-17 11:00:00,46.33,46.38,46.1,46.18,112100.0,35.8499,35.8886,35.6719,35.7338,112100.0
2006-07-17 11:30:00,46.18,46.23,46.09,46.14,217200.0,35.7338,35.7725,35.6642,35.7029,217200.0
2006-07-17 12:00:00,46.15,46.17,45.98,46.07,164800.0,35.7106,35.7261,35.5791,35.6487,164800.0
2006-07-17 12:30:00,46.07,46.17,46.06,46.09,110500.0,35.6487,35.7261,35.641,35.6642,110500.0
2006-07-17 13:00:00,46.09,46.12,46.03,46.05,181500.0,35.6642,35.6874,35.6177,35.6332,181500.0
2006-07-17 13:30:00,46.07,46.07,46.01,46.04,118900.0,35.6487,35.6487,35.6023,35.6255,118900.0
2006-07-17 14:00:00,46.05,46.2,46.04,46.19,119500.0,35.6332,35.7493,35.6255,35.7416,119500.0
2006-07-17 14:30:00,46.2,46.2,46.09,46.13,66100.0,35.7493,35.7493,35.6642,35.6951,66100.0
2006-07-17 15:00:00,46.13,46.13,46.01,46.05,176900.0,35.6951,35.6951,35.6023,35.6332,176900.0
2006-07-17 15:30:00,46.05,46.22,46.0,46.1,338500.0,35.6332,35.7648,35.5945,35.6719,338500.0
2006-07-18 09:30:00,46.82,46.82,46.15,46.22,326900.0,36.229,36.229,35.7106,35.7648,326900.0
2006-07-18 10:00:00,46.23,46.23,45.83,45.87,340700.0,35.7725,35.7725,35.463,35.4939,340700.0
2006-07-18 10:30:00,45.86,45.88,45.28,45.28,542400.0,35.4862,35.5017,35.0374,35.0374,542400.0
2006-07-18 11:00:00,45.28,45.42,45.28,45.35,516300.0,35.0374,35.1457,35.0374,35.0916,516300.0
2006-07-18 11:30:00,45.34,45.54,45.34,45.49,268400.0,35.0838,35.2386,35.0838,35.1999,268400.0
2006-07-18 12:00:00,45.48,45.48,45.39,45.39,241600.0,35.1922,35.1922,35.1225,35.1225,241600.0
2006-07-18 12:30:00,45.39,45.46,45.25,45.26,247800.0,35.1225,35.1767,35.0142,35.0219,247800.0
2006-07-18 13:00:00,45.26,45.27,45.11,45.15,238900.0,35.0219,35.0297,34.9059,34.9368,238900.0
2006-07-18 13:30:00,45.15,45.16,44.93,45.0,447200.0,34.9368,34.9445,34.7666,34.8207,447200.0
2006-07-18 14:00:00,45.0,45.33,44.99,45.33,320100.0,34.8207,35.0761,34.813,35.0761,320100.0
2006-07-18 14:30:00,45.3,45.45,45.1,45.14,386900.0,35.0529,35.1689,34.8981,34.9291,386900.0
2006-07-18 15:00:00,45.13,45.18,44.89,44.98,404900.0,34.9213,34.96,34.7356,34.8053,404900.0
2006-07-18 15:30:00,44.99,45.34,44.99,45.26,863600.0,34.813,35.0838,34.813,35.0219,863600.0
2006-07-19 09:30:00,45.2,45.29,45.13,45.2,667900.0,34.9755,35.0451,34.9213,34.9755,667900.0
2006-07-19 10:00:00,45.2,45.91,45.2,45.76,722900.0,34.9755,35.5249,34.9755,35.4088,722900.0
2006-07-19 10:30:00,45.74,46.11,45.7,46.0,365000.0,35.3933,35.6797,35.3624,35.5945,365000.0
2006-07-19 11:00:00,46.02,46.47,45.94,46.19,458100.0,35.61,35.9582,35.5481,35.7416,458100.0
2006-07-19 11:30:00,46.17,46.32,46.17,46.21,416400.0,35.7261,35.8421,35.7261,35.757,416400.0
2006-07-19 12:00:00,46.2,46.23,46.14,46.23,113700.0,35.7493,35.7725,35.7029,35.7725,113700.0
2006-07-19 12:30:00,46.23,46.37,46.23,46.37,75200.0,35.7725,35.8808,35.7725,35.8808,75200.0
2006-07-19 13:00:00,46.37,46.54,46.32,46.44,119100.0,35.8808,36.0124,35.8421,35.935,119100.0
2006-07-19 13:30:00,46.46,46.49,46.37,46.4,46900.0,35.9505,35.9737,35.8808,35.9041,46900.0
2006-07-19 14:00:00,46.4,46.45,46.35,46.4,124600.0,35.9041,35.9427,35.8654,35.9041,124600.0
2006-07-19 14:30:00,46.4,46.56,46.36,46.48,163900.0,35.9041,36.0279,35.8731,35.966,163900.0
2006-07-19 15:00:00,46.44,46.45,46.31,46.33,196200.0,35.935,35.9427,35.8344,35.8499,196200.0
2006-07-19 15:30:00,46.35,46.37,46.09,46.16,301200.0,35.8654,35.8808,35.6642,35.7183,301200.0
2006-07-20 09:30:00,47.28,47.3,46.71,46.71,486800.0,36.585,36.6005,36.1439,36.1439,486800.0
2006-07-20 10:00:00,46.69,46.7,45.76,45.78,784400.0,36.1285,36.1362,35.4088,35.4243,784400.0
2006-07-20 10:30:00,45.78,45.84,45.11,45.82,792100.0,35.4243,35.4707,34.9059,35.4553,792100.0
2006-07-20 11:00:00,45.84,45.91,45.42,45.43,311700.0,35.4707,35.5249,35.1457,35.1535,311700.0
2006-07-20 11:30:00,45.43,45.59,45.4,45.5,197500.0,35.1535,35.2773,35.1303,35.2076,197500.0
2006-07-20 12:00:00,45.48,45.52,45.12,45.13,449200.0,35.1922,35.2231,34.9136,34.9213,449200.0
2006-07-20 12:30:00,45.13,45.14,44.92,45.11,326400.0,34.9213,34.9291,34.7588,34.9059,326400.0
2006-07-20 13:00:00,45.11,45.18,45.05,45.05,154900.0,34.9059,34.96,34.8594,34.8594,154900.0
2006-07-20 13:30:00,45.05,45.07,44.81,44.82,307400.0,34.8594,34.8749,34.6737,34.6815,307400.0
2006-07-20 14:00:00,44.82,44.9,44.65,44.7,416000.0,34.6815,34.7434,34.5499,34.5886,416000.0
2006-07-20 14:30:00,44.69,44.87,44.62,44.83,285200.0,34.5809,34.7201,34.5267,34.6892,285200.0
2006-07-20 15:00:00,44.83,45.16,44.72,44.88,254000.0,34.6892,34.9445,34.6041,34.7279,254000.0
2006-07-20 15:30:00,44.89,44.89,44.64,44.75,602100.0,34.7356,34.7356,34.5422,34.6273,602100.0
2006-07-21 09:30:00,44.1,44.15,43.78,43.8,704800.0,34.1243,34.163,33.8767,33.8922,704800.0
2006-07-21 10:00:00,43.8,43.87,43.68,43.86,638900.0,33.8922,33.9464,33.7993,33.9386,638900.0
2006-07-21 10:30:00,43.87,43.94,43.78,43.9,303100.0,33.9464,34.0005,33.8767,33.9696,303100.0
2006-07-21 11:00:00,43.9,43.91,43.65,43.68,460200.0,33.9696,33.9773,33.7761,33.7993,460200.0
2006-07-21 11:30:00,43.67,43.75,43.61,43.63,192100.0,33.7916,33.8535,33.7452,33.7606,192100.0
2006-07-21 12:00:00,43.62,43.63,43.43,43.5,345600.0,33.7529,33.7606,33.6059,33.66,345600.0
2006-07-21 12:30:00,43.5,43.56,43.4,43.45,383700.0,33.66,33.7065,33.5827,33.6214,383700.0
2006-07-21 13:00:00,43.46,43.51,43.4,43.45,183200.0,33.6291,33.6678,33.5827,33.6214,183200.0
2006-07-21 13:30:00,43.46,43.62,43.45,43.61,166700.0,33.6291,33.7529,33.6214,33.7452,166700.0
2006-07-21 14:00:00,43.6,43.6,43.42,43.48,179000.0,33.7374,33.7374,33.5981,33.6446,179000.0
2006-07-21 14:30:00,43.48,43.51,43.35,43.37,197000.0,33.6446,33.6678,33.544,33.5595,197000.0
2006-07-21 15:00:00,43.35,43.44,43.3,43.4,269700.0,33.544,33.6136,33.5053,33.5827,269700.0
2006-07-21 15:30:00,43.4,43.65,43.4,43.46,460800.0,33.5827,33.7761,33.5827,33.6291,460800.0
2006-07-24 09:30:00,44.33,44.86,44.21,44.75,595600.0,34.3023,34.7124,34.2094,34.6273,595600.0
2006-07-24 10:00:00,44.79,44.9,44.65,44.82,299100.0,34.6582,34.7434,34.5499,34.6815,299100.0
2006-07-24 10:30:00,44.81,45.18,44.81,45.08,296100.0,34.6737,34.96,34.6737,34.8826,296100.0
2006-07-24 11:00:00,45.08,45.23,44.68,44.69,240500.0,34.8826,34.9987,34.5731,34.5809,240500.0
2006-07-24 11:30:00,44.65,44.93,44.62,44.86,129500.0,34.5499,34.7666,34.5267,34.7124,129500.0
2006-07-24 12:00:00,44.85,44.88,44.72,44.77,54200.0,34.7047,34.7279,34.6041,34.6428,54200.0
2006-07-24 12:30:00,44.76,44.79,44.67,44.68,94000.0,34.635,34.6582,34.5654,34.5731,94000.0
2006-07-24 13:00:00,44.68,44.8,44.65,44.74,138000.0,34.5731,34.666,34.5499,34.6196,138000.0
2006-07-24 13:30:00,44.72,44.8,44.72,44.73,91600.0,34.6041,34.666,34.6041,34.6118,91600.0
2006-07-24 14:00:00,44.73,44.76,44.67,44.73,94200.0,34.6118,34.635,34.5654,34.6118,94200.0
2006-07-24 14:30:00,44.73,44.8,44.71,44.76,118600.0,34.6118,34.666,34.5963,34.635,118600.0
2006-07-24 15:00:00,44.78,44.88,44.75,44.84,176300.0,34.6505,34.7279,34.6273,34.6969,176300.0
2006-07-24 15:30:00,44.84,44.89,44.74,44.87,315400.0,34.6969,34.7356,34.6196,34.7201,315400.0
2006-07-25 09:30:00,45.04,45.18,44.95,45.02,364500.0,34.8517,34.96,34.7821,34.8362,364500.0
2006-07-25 10:00:00,45.02,45.1,44.7,44.76,403100.0,34.8362,34.8981,34.5886,34.635,403100.0
2006-07-25 10:30:00,44.78,44.78,44.4,44.68,208100.0,34.6505,34.6505,34.3565,34.5731,208100.0
2006-07-25 11:00:00,44.68,44.71,44.47,44.51,171200.0,34.5731,34.5963,34.4106,34.4416,171200.0
2006-07-25 11:30:00,44.52,44.55,44.44,44.51,78500.0,34.4493,34.4725,34.3874,34.4416,78500.0
2006-07-25 12:00:00,44.51,44.64,44.48,44.61,35600.0,34.4416,34.5422,34.4184,34.519,35600.0
2006-07-25 12:30:00,44.61,44.65,44.53,44.53,45400.0,34.519,34.5499,34.4571,34.4571,45400.0
2006-07-25 13:00:00,44.54,44.54,44.46,44.46,57400.0,34.4648,34.4648,34.4029,34.4029,57400.0
2006-07-25 13:30:00,44.47,44.49,44.4,44.45,51500.0,34.4106,34.4261,34.3565,34.3952,51500.0
2006-07-25 14:00:00,44.45,44.49,44.41,44.45,84700.0,34.3952,34.4261,34.3642,34.3952,84700.0
2006-07-25 14:30:00,44.45,44.68,44.45,44.58,79700.0,34.3952,34.5731,34.3952,34.4957,79700.0
2006-07-25 15:00:00,44.59,44.91,44.59,44.88,184100.0,34.5035,34.7511,34.5035,34.7279,184100.0
2006-07-25 15:30:00,44.86,45.0,44.73,44.76,237200.0,34.7124,34.8207,34.6118,34.635,237200.0
2006-07-26 09:30:00,44.54,44.69,44.41,44.48,936800.0,34.4648,34.5809,34.3642,34.4184,936800.0
2006-07-26 10:00:00,44.45,44.5,44.12,44.21,304500.0,34.3952,34.4338,34.1398,34.2094,304500.0
2006-07-26 10:30:00,44.2,44.22,44.07,44.13,396000.0,34.2017,34.2172,34.1011,34.1475,396000.0
2006-07-26 11:00:00,44.13,44.27,44.13,44.25,788200.0,34.1475,34.2559,34.1475,34.2404,788200.0
2006-07-26 11:30:00,44.21,44.23,44.1,44.2,285600.0,34.2094,34.2249,34.1243,34.2017,285600.0
2006-07-26 12:00:00,44.19,44.36,44.19,44.26,252900.0,34.194,34.3255,34.194,34.2481,252900.0
2006-07-26 12:30:00,44.26,44.27,44.18,44.25,99200.0,34.2481,34.2559,34.1862,34.2404,99200.0
2006-07-26 13:00:00,44.26,44.27,44.21,44.25,110600.0,34.2481,34.2559,34.2094,34.2404,110600.0
2006-07-26 13:30:00,44.26,44.54,44.24,44.48,155200.0,34.2481,34.4648,34.2327,34.4184,155200.0
2006-07-26 14:00:00,44.47,44.5,44.25,44.33,286900.0,34.4106,34.4338,34.2404,34.3023,286900.0
2006-07-26 14:30:00,44.33,44.55,44.33,44.54,227900.0,34.3023,34.4725,34.3023,34.4648,227900.0
2006-07-26 15:00:00,44.54,44.56,44.38,44.44,184900.0,34.4648,34.4803,34.341,34.3874,184900.0
2006-07-26 15:30:00,44.44,44.5,44.27,44.34,407000.0,34.3874,34.4338,34.2559,34.31,407000.0
2006-07-27 09:30:00,45.54,45.59,45.37,45.46,525100.0,35.2386,35.2773,35.107,35.1767,525100.0
2006-07-27 10:00:00,45.45,45.51,45.35,45.36,216600.0,35.1689,35.2154,35.0916,35.0993,216600.0
2006-07-27 10:30:00,45.37,45.47,45.29,45.45,437700.0,35.107,35.1844,35.0451,35.1689,437700.0
2006-07-27 11:00:00,45.44,45.5,44.4,45.4,230300.0,35.1612,35.2076,34.3565,35.1303,230300.0
2006-07-27 11:30:00,45.35,45.4,45.12,45.17,164100.0,35.0916,35.1303,34.9136,34.9523,164100.0
2006-07-27 12:00:00,45.16,45.22,45.12,45.12,83500.0,34.9445,34.991,34.9136,34.9136,83500.0
2006-07-27 12:30:00,45.12,45.13,45.05,45.06,72700.0,34.9136,34.9213,34.8594,34.8672,72700.0
2006-07-27 13:00:00,45.06,45.06,44.85,44.88,113600.0,34.8672,34.8672,34.7047,34.7279,113600.0
2006-07-27 13:30:00,44.87,44.88,44.63,44.63,160900.0,34.7201,34.7279,34.5344,34.5344,160900.0
2006-07-27 14:00:00,44.62,44.63,44.41,44.52,148800.0,34.5267,34.5344,34.3642,34.4493,148800.0
2006-07-27 14:30:00,44.52,44.57,44.45,44.57,98000.0,34.4493,34.488,34.3952,34.488,98000.0
2006-07-27 15:00:00,44.56,44.64,44.46,44.48,115600.0,34.4803,34.5422,34.4029,34.4184,115600.0
2006-07-27 15:30:00,44.48,44.75,44.48,44.74,279200.0,34.4184,34.6273,34.4184,34.6196,279200.0
2006-07-28 09:30:00,45.35,45.44,45.2,45.29,105500.0,35.0916,35.1612,34.9755,35.0451,105500.0
2006-07-28 10:00:00,45.28,45.31,45.15,45.16,97500.0,35.0374,35.0606,34.9368,34.9445,97500.0
2006-07-28 10:30:00,45.14,45.37,45.14,45.32,62300.0,34.9291,35.107,34.9291,35.0684,62300.0
2006-07-28 11:00:00,45.34,45.6,45.34,45.59,110300.0,35.0838,35.285,35.0838,35.2773,110300.0
2006-07-28 11:30:00,45.6,45.67,45.56,45.62,47500.0,35.285,35.3392,35.2541,35.3005,47500.0
2006-07-28 12:00:00,45.61,45.65,45.54,45.63,32400.0,35.2928,35.3237,35.2386,35.3082,32400.0
2006-07-28 12:30:00,45.6,45.68,45.59,45.66,27100.0,35.285,35.3469,35.2773,35.3314,27100.0
2006-07-28 13:00:00,45.66,45.8,45.6,45.66,101100.0,35.3314,35.4398,35.285,35.3314,101100.0
2006-07-28 13:30:00,45.67,45.67,45.54,45.62,50700.0,35.3392,35.3392,35.2386,35.3005,50700.0
2006-07-28 14:00:00,45.61,45.76,45.6,45.62,61800.0,35.2928,35.4088,35.285,35.3005,61800.0
2006-07-28 14:30:00,45.62,45.68,45.58,45.64,44400.0,35.3005,35.3469,35.2695,35.316,44400.0
2006-07-28 15:00:00,45.65,45.65,45.54,45.56,77500.0,35.3237,35.3237,35.2386,35.2541,77500.0
2006-07-28 15:30:00,45.56,45.75,45.55,45.66,200500.0,35.2541,35.4011,35.2463,35.3314,200500.0
2006-07-31 09:30:00,45.68,45.78,45.66,45.77,162800.0,35.3469,35.4243,35.3314,35.4166,162800.0
2006-07-31 10:00:00,45.73,45.85,45.67,45.79,193300.0,35.3856,35.4785,35.3392,35.432,193300.0
2006-07-31 10:30:00,45.77,45.95,45.72,45.95,223700.0,35.4166,35.5558,35.3779,35.5558,223700.0
2006-07-31 11:00:00,45.89,45.95,45.61,45.62,73200.0,35.5094,35.5558,35.2928,35.3005,73200.0
2006-07-31 11:30:00,45.63,45.63,45.51,45.63,59000.0,35.3082,35.3082,35.2154,35.3082,59000.0
2006-07-31 12:00:00,45.61,45.69,45.54,45.68,36100.0,35.2928,35.3547,35.2386,35.3469,36100.0
2006-07-31 12:30:00,45.65,45.65,45.57,45.58,35000.0,35.3237,35.3237,35.2618,35.2695,35000.0
2006-07-31 13:00:00,45.57,45.58,45.51,45.54,72800.0,35.2618,35.2695,35.2154,35.2386,72800.0
2006-07-31 13:30:00,45.54,45.69,45.54,45.64,39400.0,35.2386,35.3547,35.2386,35.316,39400.0
2006-07-31 14:00:00,45.64,45.66,45.53,45.6,56600.0,35.316,35.3314,35.2309,35.285,56600.0
2006-07-31 14:30:00,45.6,45.61,45.53,45.57,76200.0,35.285,35.2928,35.2309,35.2618,76200.0
2006-07-31 15:00:00,45.57,45.68,45.55,45.55,70300.0,35.2618,35.3469,35.2463,35.2463,70300.0
2006-07-31 15:30:00,45.55,45.68,45.55,45.65,195000.0,35.2463,35.3469,35.2463,35.3237,195000.0
2006-08-01 09:30:00,45.35,45.39,45.05,45.3,142700.0,35.0916,35.1225,34.8594,35.0529,142700.0
2006-08-01 10:00:00,45.28,45.28,44.94,45.08,73900.0,35.0374,35.0374,34.7743,34.8826,73900.0
2006-08-01 10:30:00,45.08,45.11,44.91,44.94,87500.0,34.8826,34.9059,34.7511,34.7743,87500.0
2006-08-01 11:00:00,44.92,45.06,44.89,45.05,54700.0,34.7588,34.8672,34.7356,34.8594,54700.0
2006-08-01 11:30:00,45.05,45.12,44.98,45.05,54000.0,34.8594,34.9136,34.8053,34.8594,54000.0
2006-08-01 12:00:00,45.05,45.16,45.01,45.15,159700.0,34.8594,34.9445,34.8285,34.9368,159700.0
2006-08-01 12:30:00,45.13,45.16,45.1,45.16,27300.0,34.9213,34.9445,34.8981,34.9445,27300.0
2006-08-01 13:00:00,45.18,45.18,45.06,45.06,32300.0,34.96,34.96,34.8672,34.8672,32300.0
2006-08-01 13:30:00,45.04,45.1,45.0,45.07,46600.0,34.8517,34.8981,34.8207,34.8749,46600.0
2006-08-01 14:00:00,45.08,45.13,45.01,45.07,43900.0,34.8826,34.9213,34.8285,34.8749,43900.0
2006-08-01 14:30:00,45.06,45.11,44.97,45.08,57700.0,34.8672,34.9059,34.7975,34.8826,57700.0
2006-08-01 15:00:00,45.08,45.16,45.03,45.15,44000.0,34.8826,34.9445,34.844,34.9368,44000.0
2006-08-01 15:30:00,45.16,45.41,45.16,45.31,113600.0,34.9445,35.138,34.9445,35.0606,113600.0
2006-08-02 09:30:00,45.4,45.58,45.4,45.54,99900.0,35.1303,35.2695,35.1303,35.2386,99900.0
2006-08-02 10:00:00,45.5,45.59,45.49,45.54,92000.0,35.2076,35.2773,35.1999,35.2386,92000.0
2006-08-02 10:30:00,45.55,45.7,45.54,45.6,96800.0,35.2463,35.3624,35.2386,35.285,96800.0
2006-08-02 11:00:00,45.61,45.64,45.5,45.53,66500.0,35.2928,35.316,35.2076,35.2309,66500.0
2006-08-02 11:30:00,45.53,45.67,45.51,45.62,65400.0,35.2309,35.3392,35.2154,35.3005,65400.0
2006-08-02 12:00:00,45.59,45.66,45.53,45.54,140700.0,35.2773,35.3314,35.2309,35.2386,140700.0
2006-08-02 12:30:00,45.53,45.6,45.52,45.6,60200.0,35.2309,35.285,35.2231,35.285,60200.0
2006-08-02 13:00:00,45.6,45.63,45.58,45.62,37300.0,35.285,35.3082,35.2695,35.3005,37300.0
2006-08-02 13:30:00,45.61,45.65,45.57,45.61,41900.0,35.2928,35.3237,35.2618,35.2928,41900.0
2006-08-02 14:00:00,45.62,45.67,45.54,45.54,65400.0,35.3005,35.3392,35.2386,35.2386,65400.0
2006-08-02 14:30:00,45.53,45.55,45.46,45.53,102500.0,35.2309,35.2463,35.1767,35.2309,102500.0
2006-08-02 15:00:00,45.52,45.52,45.46,45.48,97100.0,35.2231,35.2231,35.1767,35.1922,97100.0
2006-08-02 15:30:00,45.48,45.5,45.43,45.49,191200.0,35.1922,35.2076,35.1535,35.1999,191200.0
2006-08-03 09:30:00,44.68,44.72,44.53,44.56,214700.0,34.5731,34.6041,34.4571,34.4803,214700.0
2006-08-03 10:00:00,44.58,44.85,44.54,44.81,217800.0,34.4957,34.7047,34.4648,34.6737,217800.0
2006-08-03 10:30:00,44.81,44.85,44.68,44.82,211300.0,34.6737,34.7047,34.5731,34.6815,211300.0
2006-08-03 11:00:00,44.84,45.03,44.61,44.64,220000.0,34.6969,34.844,34.519,34.5422,220000.0
2006-08-03 11:30:00,44.64,44.76,44.54,44.58,152500.0,34.5422,34.635,34.4648,34.4957,152500.0
2006-08-03 12:00:00,44.57,44.61,44.55,44.61,25600.0,34.488,34.519,34.4725,34.519,25600.0
2006-08-03 12:30:00,44.6,44.81,44.6,44.77,36300.0,34.5112,34.6737,34.5112,34.6428,36300.0
2006-08-03 13:00:00,44.79,45.17,44.77,45.16,88700.0,34.6582,34.9523,34.6428,34.9445,88700.0
2006-08-03 13:30:00,45.16,45.25,45.04,45.21,62800.0,34.9445,35.0142,34.8517,34.9832,62800.0
2006-08-03 14:00:00,45.21,45.3,45.12,45.19,66000.0,34.9832,35.0529,34.9136,34.9678,66000.0
2006-08-03 14:30:00,45.19,45.28,45.18,45.26,56100.0,34.9678,35.0374,34.96,35.0219,56100.0
2006-08-03 15:00:00,45.25,45.25,45.13,45.18,49900.0,35.0142,35.0142,34.9213,34.96,49900.0
2006-08-03 15:30:00,45.18,45.18,45.05,45.07,119300.0,34.96,34.96,34.8594,34.8749,119300.0
2006-08-04 09:30:00,45.88,45.97,45.79,45.97,219300.0,35.5017,35.5713,35.432,35.5713,219300.0
2006-08-04 10:00:00,45.97,46.05,45.76,45.93,211000.0,35.5713,35.6332,35.4088,35.5404,211000.0
2006-08-04 10:30:00,45.93,46.07,45.87,45.94,134200.0,35.5404,35.6487,35.4939,35.5481,134200.0
2006-08-04 11:00:00,45.92,45.96,45.83,45.84,168000.0,35.5326,35.5636,35.463,35.4707,168000.0
2006-08-04 11:30:00,45.85,45.97,45.62,45.62,44200.0,35.4785,35.5713,35.3005,35.3005,44200.0
2006-08-04 12:00:00,45.62,45.69,45.32,45.34,229600.0,35.3005,35.3547,35.0684,35.0838,229600.0
2006-08-04 12:30:00,45.35,45.45,45.24,45.36,124900.0,35.0916,35.1689,35.0065,35.0993,124900.0
2006-08-04 13:00:00,45.34,45.41,45.11,45.17,66000.0,35.0838,35.138,34.9059,34.9523,66000.0
2006-08-04 13:30:00,45.15,45.18,45.04,45.18,54900.0,34.9368,34.96,34.8517,34.96,54900.0
2006-08-04 14:00:00,45.14,45.35,45.09,45.1,84200.0,34.9291,35.0916,34.8904,34.8981,84200.0
2006-08-04 14:30:00,45.1,45.29,45.09,45.1,145000.0,34.8981,35.0451,34.8904,34.8981,145000.0
2006-08-04 15:00:00,45.1,45.36,45.07,45.36,119600.0,34.8981,35.0993,34.8749,35.0993,119600.0
2006-08-04 15:30:00,45.35,45.47,45.26,45.41,214000.0,35.0916,35.1844,35.0219,35.138,214000.0
2006-08-07 09:30:00,45.05,45.1,44.91,44.97,163600.0,34.8594,34.8981,34.7511,34.7975,163600.0
2006-08-07 10:00:00,44.94,44.98,44.87,44.92,90900.0,34.7743,34.8053,34.7201,34.7588,90900.0
2006-08-07 10:30:00,44.9,44.93,44.81,44.83,108300.0,34.7434,34.7666,34.6737,34.6892,108300.0
2006-08-07 11:00:00,44.84,44.85,44.62,44.62,113400.0,34.6969,34.7047,34.5267,34.5267,113400.0
2006-08-07 11:30:00,44.59,44.83,44.55,44.81,100800.0,34.5035,34.6892,34.4725,34.6737,100800.0
2006-08-07 12:00:00,44.83,44.87,44.68,44.8,46400.0,34.6892,34.7201,34.5731,34.666,46400.0
2006-08-07 12:30:00,44.79,44.9,44.76,44.78,31800.0,34.6582,34.7434,34.635,34.6505,31800.0
2006-08-07 13:00:00,44.78,44.85,44.76,44.84,47500.0,34.6505,34.7047,34.635,34.6969,47500.0
2006-08-07 13:30:00,44.85,44.9,44.82,44.82,55900.0,34.7047,34.7434,34.6815,34.6815,55900.0
2006-08-07 14:00:00,44.82,44.83,44.73,44.73,48400.0,34.6815,34.6892,34.6118,34.6118,48400.0
2006-08-07 14:30:00,44.73,44.79,44.68,44.79,62000.0,34.6118,34.6582,34.5731,34.6582,62000.0
2006-08-07 15:00:00,44.79,44.88,44.71,44.85,89200.0,34.6582,34.7279,34.5963,34.7047,89200.0
2006-08-07 15:30:00,44.85,44.96,44.84,44.94,132500.0,34.7047,34.7898,34.6969,34.7743,132500.0
2006-08-08 09:30:00,44.19,44.4,44.13,44.33,337700.0,34.194,34.3565,34.1475,34.3023,337700.0
2006-08-08 10:00:00,44.34,44.63,44.34,44.56,158400.0,34.31,34.5344,34.31,34.4803,158400.0
2006-08-08 10:30:00,44.56,44.56,44.42,44.43,118600.0,34.4803,34.4803,34.3719,34.3797,118600.0
2006-08-08 11:00:00,44.44,44.44,44.17,44.22,231000.0,34.3874,34.3874,34.1785,34.2172,231000.0
2006-08-08 11:30:00,44.23,44.38,44.23,44.34,49700.0,34.2249,34.341,34.2249,34.31,49700.0
2006-08-08 12:00:00,44.33,44.39,44.33,44.39,41600.0,34.3023,34.3487,34.3023,34.3487,41600.0
2006-08-08 12:30:00,44.39,44.39,44.31,44.31,42900.0,34.3487,34.3487,34.2868,34.2868,42900.0
2006-08-08 13:00:00,44.33,44.36,44.32,44.34,54900.0,34.3023,34.3255,34.2946,34.31,54900.0
2006-08-08 13:30:00,44.35,44.35,44.31,44.34,29500.0,34.3178,34.3178,34.2868,34.31,29500.0
2006-08-08 14:00:00,44.34,44.68,44.13,44.13,250300.0,34.31,34.5731,34.1475,34.1475,250300.0
2006-08-08 14:30:00,44.14,44.49,44.09,44.28,147300.0,34.1553,34.4261,34.1166,34.2636,147300.0
2006-08-08 15:00:00,44.24,44.32,44.06,44.08,132400.0,34.2327,34.2946,34.0934,34.1089,132400.0
2006-08-08 15:30:00,44.07,44.29,43.99,44.23,164800.0,34.1011,34.2713,34.0392,34.2249,164800.0
2006-08-09 09:30:00,44.79,44.84,44.65,44.65,137100.0,34.6582,34.6969,34.5499,34.5499,137100.0
2006-08-09 10:00:00,44.66,44.94,44.61,44.9,188900.0,34.5577,34.7743,34.519,34.7434,188900.0
2006-08-09 10:30:00,44.9,44.94,44.76,44.85,189500.0,34.7434,34.7743,34.635,34.7047,189500.0
2006-08-09 11:00:00,44.86,44.97,44.8,44.94,183000.0,34.7124,34.7975,34.666,34.7743,183000.0
2006-08-09 11:30:00,44.93,45.19,44.93,45.06,120900.0,34.7666,34.9678,34.7666,34.8672,120900.0
2006-08-09 12:00:00,45.06,45.09,44.99,45.05,58800.0,34.8672,34.8904,34.813,34.8594,58800.0
2006-08-09 12:30:00,45.06,45.11,44.93,45.02,97000.0,34.8672,34.9059,34.7666,34.8362,97000.0
2006-08-09 13:00:00,45.01,45.02,44.85,44.88,66100.0,34.8285,34.8362,34.7047,34.7279,66100.0
2006-08-09 13:30:00,44.87,44.96,44.84,44.88,62000.0,34.7201,34.7898,34.6969,34.7279,62000.0
2006-08-09 14:00:00,44.88,44.89,44.81,44.86,70900.0,34.7279,34.7356,34.6737,34.7124,70900.0
2006-08-09 14:30:00,44.87,44.92,44.75,44.76,139200.0,34.7201,34.7588,34.6273,34.635,139200.0
2006-08-09 15:00:00,44.75,44.8,44.63,44.63,233100.0,34.6273,34.666,34.5344,34.5344,233100.0
2006-08-09 15:30:00,44.63,44.63,44.46,44.51,184200.0,34.5344,34.5344,34.4029,34.4416,184200.0
2006-08-10 09:30:00,43.87,44.21,43.87,44.21,412100.0,33.9464,34.2094,33.9464,34.2094,412100.0
2006-08-10 10:00:00,44.19,44.21,43.91,44.06,193200.0,34.194,34.2094,33.9773,34.0934,193200.0
2006-08-10 10:30:00,44.08,44.25,43.96,44.07,311500.0,34.1089,34.2404,34.016,34.1011,311500.0
2006-08-10 11:00:00,44.08,44.41,44.04,44.36,134400.0,34.1089,34.3642,34.0779,34.3255,134400.0
2006-08-10 11:30:00,44.33,44.36,44.14,44.26,78300.0,34.3023,34.3255,34.1553,34.2481,78300.0
2006-08-10 12:00:00,44.26,44.44,44.24,44.43,35100.0,34.2481,34.3874,34.2327,34.3797,35100.0
2006-08-10 12:30:00,44.43,44.47,44.36,44.42,42500.0,34.3797,34.4106,34.3255,34.3719,42500.0
2006-08-10 13:00:00,44.42,44.43,44.3,44.42,63600.0,34.3719,34.3797,34.2791,34.3719,63600.0
2006-08-10 13:30:00,44.42,44.65,44.37,44.55,66600.0,34.3719,34.5499,34.3333,34.4725,66600.0
2006-08-10 14:00:00,44.54,44.66,44.54,44.55,83700.0,34.4648,34.5577,34.4648,34.4725,83700.0
2006-08-10 14:30:00,44.55,44.56,44.46,44.49,112200.0,34.4725,34.4803,34.4029,34.4261,112200.0
2006-08-10 15:00:00,44.49,44.5,44.36,44.36,119000.0,34.4261,34.4338,34.3255,34.3255,119000.0
2006-08-10 15:30:00,44.37,44.49,44.34,44.47,213700.0,34.3333,34.4261,34.31,34.4106,213700.0
2006-08-11 09:30:00,43.99,44.36,43.9,44.25,126900.0,34.0392,34.3255,33.9696,34.2404,126900.0
2006-08-11 10:00:00,44.22,44.32,44.1,44.31,117900.0,34.2172,34.2946,34.1243,34.2868,117900.0
2006-08-11 10:30:00,44.32,44.38,44.23,44.25,117800.0,34.2946,34.341,34.2249,34.2404,117800.0
2006-08-11 11:00:00,44.26,44.26,44.06,44.22,193200.0,34.2481,34.2481,34.0934,34.2172,193200.0
2006-08-11 11:30:00,44.22,44.26,44.06,44.12,105400.0,34.2172,34.2481,34.0934,34.1398,105400.0
2006-08-11 12:00:00,44.09,44.17,44.06,44.11,41200.0,34.1166,34.1785,34.0934,34.1321,41200.0
2006-08-11 12:30:00,44.11,44.18,43.98,43.98,42300.0,34.1321,34.1862,34.0315,34.0315,42300.0
2006-08-11 13:00:00,43.99,44.08,43.86,43.88,80100.0,34.0392,34.1089,33.9386,33.9541,80100.0
2006-08-11 13:30:00,43.88,43.94,43.84,43.91,112800.0,33.9541,34.0005,33.9231,33.9773,112800.0
2006-08-11 14:00:00,43.9,43.96,43.87,43.87,57000.0,33.9696,34.016,33.9464,33.9464,57000.0
2006-08-11 14:30:00,43.84,43.93,43.8,43.9,142400.0,33.9231,33.9928,33.8922,33.9696,142400.0
2006-08-11 15:00:00,43.88,43.93,43.81,43.93,121000.0,33.9541,33.9928,33.8999,33.9928,121000.0
2006-08-11 15:30:00,43.93,44.11,43.93,44.04,83600.0,33.9928,34.1321,33.9928,34.0779,83600.0
2006-08-14 09:30:00,44.18,44.19,43.97,44.01,100700.0,34.1862,34.194,34.0237,34.0547,100700.0
2006-08-14 10:00:00,44.01,44.01,43.92,43.92,51900.0,34.0547,34.0547,33.985,33.985,51900.0
2006-08-14 10:30:00,43.92,44.2,43.89,44.2,88300.0,33.985,34.2017,33.9618,34.2017,88300.0
2006-08-14 11:00:00,44.23,44.45,44.23,44.37,141700.0,34.2249,34.3952,34.2249,34.3333,141700.0
2006-08-14 11:30:00,44.37,44.43,44.28,44.4,25600.0,34.3333,34.3797,34.2636,34.3565,25600.0
2006-08-14 12:00:00,44.41,44.47,44.4,44.45,65000.0,34.3642,34.4106,34.3565,34.3952,65000.0
2006-08-14 12:30:00,44.45,44.48,44.44,44.47,19600.0,34.3952,34.4184,34.3874,34.4106,19600.0
2006-08-14 13:00:00,44.47,44.47,44.36,44.37,22100.0,34.4106,34.4106,34.3255,34.3333,22100.0
2006-08-14 13:30:00,44.35,44.43,44.3,44.3,55700.0,34.3178,34.3797,34.2791,34.2791,55700.0
2006-08-14 14:00:00,44.3,44.35,44.22,44.25,54700.0,34.2791,34.3178,34.2172,34.2404,54700.0
2006-08-14 14:30:00,44.24,44.24,44.0,44.04,108800.0,34.2327,34.2327,34.0469,34.0779,108800.0
2006-08-14 15:00:00,44.04,44.04,43.93,43.99,97300.0,34.0779,34.0779,33.9928,34.0392,97300.0
2006-08-14 15:30:00,43.98,44.0,43.89,43.89,156400.0,34.0315,34.0469,33.9618,33.9618,156400.0
2006-08-15 09:30:00,45.63,45.65,45.25,45.43,390100.0,35.3082,35.3237,35.0142,35.1535,390100.0
2006-08-15 10:00:00,45.43,45.6,45.4,45.53,422900.0,35.1535,35.285,35.1303,35.2309,422900.0
2006-08-15 10:30:00,45.54,45.96,45.54,45.7,265300.0,35.2386,35.5636,35.2386,35.3624,265300.0
2006-08-15 11:00:00,45.71,46.08,45.71,45.87,223900.0,35.3701,35.6564,35.3701,35.4939,223900.0
2006-08-15 11:30:00,45.9,45.92,45.73,45.8,101800.0,35.5172,35.5326,35.3856,35.4398,101800.0
2006-08-15 12:00:00,45.81,45.98,45.81,45.95,116200.0,35.4475,35.5791,35.4475,35.5558,116200.0
2006-08-15 12:30:00,45.96,46.09,45.94,46.04,122000.0,35.5636,35.6642,35.5481,35.6255,122000.0
2006-08-15 13:00:00,46.05,46.11,45.96,46.08,85000.0,35.6332,35.6797,35.5636,35.6564,85000.0
2006-08-15 13:30:00,46.07,46.12,46.01,46.04,58900.0,35.6487,35.6874,35.6023,35.6255,58900.0
2006-08-15 14:00:00,46.03,46.16,46.01,46.13,89700.0,35.6177,35.7183,35.6023,35.6951,89700.0
2006-08-15 14:30:00,46.13,46.31,46.09,46.24,186500.0,35.6951,35.8344,35.6642,35.7802,186500.0
2006-08-15 15:00:00,46.22,46.29,46.19,46.19,184300.0,35.7648,35.8189,35.7416,35.7416,184300.0
2006-08-15 15:30:00,46.2,46.23,46.12,46.14,273500.0,35.7493,35.7725,35.6874,35.7029,273500.0
2006-08-16 09:30:00,47.75,47.77,47.41,47.42,641000.0,36.9487,36.9642,36.6856,36.6933,641000.0
2006-08-16 10:00:00,47.42,47.51,47.31,47.4,452600.0,36.6933,36.763,36.6082,36.6778,452600.0
2006-08-16 10:30:00,47.41,47.54,47.37,47.53,213800.0,36.6856,36.7862,36.6546,36.7784,213800.0
2006-08-16 11:00:00,47.52,47.65,47.46,47.6,198700.0,36.7707,36.8713,36.7243,36.8326,198700.0
2006-08-16 11:30:00,47.6,47.6,47.47,47.55,141800.0,36.8326,36.8326,36.732,36.7939,141800.0
2006-08-16 12:00:00,47.54,47.59,47.5,47.55,129700.0,36.7862,36.8249,36.7552,36.7939,129700.0
2006-08-16 12:30:00,47.55,47.69,47.55,47.63,153400.0,36.7939,36.9022,36.7939,36.8558,153400.0
2006-08-16 13:00:00,47.62,47.81,47.62,47.68,212600.0,36.8481,36.9951,36.8481,36.8945,212600.0
2006-08-16 13:30:00,47.71,47.87,47.68,47.86,142400.0,36.9177,37.0415,36.8945,37.0338,142400.0
2006-08-16 14:00:00,47.85,47.85,47.72,47.79,146100.0,37.0261,37.0261,36.9255,36.9796,146100.0
2006-08-16 14:30:00,47.78,47.93,47.78,47.92,179900.0,36.9719,37.088,36.9719,37.0802,179900.0
2006-08-16 15:00:00,47.93,48.0,47.9,48.0,186900.0,37.088,37.1421,37.0647,37.1421,186900.0
2006-08-16 15:30:00,47.99,48.0,47.88,47.9,228800.0,37.1344,37.1421,37.0493,37.0647,228800.0
2006-08-17 09:30:00,47.72,47.92,47.67,47.89,321600.0,36.9255,37.0802,36.8868,37.057,321600.0
2006-08-17 10:00:00,47.89,48.03,47.84,47.87,142200.0,37.057,37.1653,37.0183,37.0415,142200.0
2006-08-17 10:30:00,47.84,47.94,47.83,47.88,78300.0,37.0183,37.0957,37.0106,37.0493,78300.0
2006-08-17 11:00:00,47.89,47.91,47.85,47.86,69800.0,37.057,37.0725,37.0261,37.0338,69800.0
2006-08-17 11:30:00,47.89,47.93,47.81,47.9,65700.0,37.057,37.088,36.9951,37.0647,65700.0
2006-08-17 12:00:00,47.91,48.05,47.87,48.04,90100.0,37.0725,37.1808,37.0415,37.1731,90100.0
2006-08-17 12:30:00,48.04,48.05,47.94,47.99,33500.0,37.1731,37.1808,37.0957,37.1344,33500.0
2006-08-17 13:00:00,48.04,48.04,47.92,47.92,14700.0,37.1731,37.1731,37.0802,37.0802,14700.0
2006-08-17 13:30:00,47.96,47.96,47.63,47.64,78300.0,37.1112,37.1112,36.8558,36.8636,78300.0
2006-08-17 14:00:00,47.62,47.63,47.45,47.45,128000.0,36.8481,36.8558,36.7165,36.7165,128000.0
2006-08-17 14:30:00,47.45,47.58,47.36,47.56,127600.0,36.7165,36.8171,36.6469,36.8017,127600.0
2006-08-17 15:00:00,47.56,47.73,47.55,47.66,97500.0,36.8017,36.9332,36.7939,36.879,97500.0
2006-08-17 15:30:00,47.65,47.79,47.65,47.7,142700.0,36.8713,36.9796,36.8713,36.91,142700.0
2006-08-18 09:30:00,47.74,47.75,47.14,47.2,149400.0,36.9409,36.9487,36.4767,36.5231,149400.0
2006-08-18 10:00:00,47.21,47.24,46.79,46.9,284300.0,36.5308,36.554,36.2058,36.291,284300.0
2006-08-18 10:30:00,46.89,47.12,46.88,47.04,126000.0,36.2832,36.4612,36.2755,36.3993,126000.0
2006-08-18 11:00:00,47.06,47.17,47.04,47.13,109400.0,36.4148,36.4999,36.3993,36.4689,109400.0
2006-08-18 11:30:00,47.17,47.25,47.11,47.21,68900.0,36.4999,36.5618,36.4534,36.5308,68900.0
2006-08-18 12:00:00,47.21,47.31,47.21,47.3,46900.0,36.5308,36.6082,36.5308,36.6005,46900.0
2006-08-18 12:30:00,47.32,47.42,47.29,47.37,81000.0,36.6159,36.6933,36.5927,36.6546,81000.0
2006-08-18 13:00:00,47.37,47.38,47.25,47.26,41600.0,36.6546,36.6624,36.5618,36.5695,41600.0
2006-08-18 13:30:00,47.25,47.35,47.24,47.24,63700.0,36.5618,36.6392,36.554,36.554,63700.0
2006-08-18 14:00:00,47.25,47.33,47.2,47.31,42400.0,36.5618,36.6237,36.5231,36.6082,42400.0
2006-08-18 14:30:00,47.31,47.39,47.27,47.27,43300.0,36.6082,36.6701,36.5773,36.5773,43300.0
2006-08-18 15:00:00,47.27,47.43,47.27,47.41,55500.0,36.5773,36.7011,36.5773,36.6856,55500.0
2006-08-18 15:30:00,47.44,47.58,47.44,47.55,174400.0,36.7088,36.8171,36.7088,36.7939,174400.0
2006-08-21 09:30:00,46.96,47.0,46.82,46.85,71900.0,36.3374,36.3683,36.229,36.2523,71900.0
2006-08-21 10:00:00,46.84,46.94,46.7,46.77,146200.0,36.2445,36.3219,36.1362,36.1904,146200.0
2006-08-21 10:30:00,46.76,46.78,46.68,46.72,175300.0,36.1826,36.1981,36.1207,36.1517,175300.0
2006-08-21 11:00:00,46.72,46.97,46.7,46.94,204200.0,36.1517,36.3451,36.1362,36.3219,204200.0
2006-08-21 11:30:00,46.92,46.94,46.68,46.7,55100.0,36.3064,36.3219,36.1207,36.1362,55100.0
2006-08-21 12:00:00,46.71,46.73,46.66,46.72,56000.0,36.1439,36.1594,36.1052,36.1517,56000.0
2006-08-21 12:30:00,46.72,46.87,46.72,46.85,29700.0,36.1517,36.2677,36.1517,36.2523,29700.0
2006-08-21 13:00:00,46.84,46.9,46.78,46.8,36900.0,36.2445,36.291,36.1981,36.2136,36900.0
2006-08-21 13:30:00,46.8,46.81,46.74,46.79,27600.0,36.2136,36.2213,36.1671,36.2058,27600.0
2006-08-21 14:00:00,46.79,46.81,46.71,46.75,45400.0,36.2058,36.2213,36.1439,36.1749,45400.0
2006-08-21 14:30:00,46.75,46.75,46.68,46.73,50900.0,36.1749,36.1749,36.1207,36.1594,50900.0
2006-08-21 15:00:00,46.72,46.85,46.67,46.79,143000.0,36.1517,36.2523,36.113,36.2058,143000.0
2006-08-21 15:30:00,46.79,46.88,46.75,46.75,151800.0,36.2058,36.2755,36.1749,36.1749,151800.0
2006-08-22 09:30:00,46.99,47.26,46.97,47.17,107300.0,36.3606,36.5695,36.3451,36.4999,107300.0
2006-08-22 10:00:00,47.18,47.35,47.12,47.27,128000.0,36.5076,36.6392,36.4612,36.5773,128000.0
2006-08-22 10:30:00,47.27,47.34,47.18,47.26,51200.0,36.5773,36.6314,36.5076,36.5695,51200.0
2006-08-22 11:00:00,47.26,47.27,47.14,47.23,38300.0,36.5695,36.5773,36.4767,36.5463,38300.0
2006-08-22 11:30:00,47.22,47.26,47.16,47.16,22100.0,36.5386,36.5695,36.4921,36.4921,22100.0
2006-08-22 12:00:00,47.16,47.18,47.01,47.1,31600.0,36.4921,36.5076,36.3761,36.4457,31600.0
2006-08-22 12:30:00,47.09,47.22,47.07,47.2,15400.0,36.438,36.5386,36.4225,36.5231,15400.0
2006-08-22 13:00:00,47.2,47.2,46.83,46.84,66600.0,36.5231,36.5231,36.2368,36.2445,66600.0
2006-08-22 13:30:00,46.85,46.87,46.73,46.82,55500.0,36.2523,36.2677,36.1594,36.229,55500.0
2006-08-22 14:00:00,46.81,46.82,46.74,46.79,85500.0,36.2213,36.229,36.1671,36.2058,85500.0
2006-08-22 14:30:00,46.78,47.01,46.74,47.01,172700.0,36.1981,36.3761,36.1671,36.3761,172700.0
2006-08-22 15:00:00,47.02,47.1,47.01,47.06,70200.0,36.3838,36.4457,36.3761,36.4148,70200.0
2006-08-22 15:30:00,47.06,47.11,47.05,47.1,76900.0,36.4148,36.4534,36.407,36.4457,76900.0
2006-08-23 09:30:00,46.88,47.16,46.87,47.14,84100.0,36.2755,36.4921,36.2677,36.4767,84100.0
2006-08-23 10:00:00,47.11,47.13,46.79,46.81,109400.0,36.4534,36.4689,36.2058,36.2213,109400.0
2006-08-23 10:30:00,46.82,46.84,46.54,46.56,176700.0,36.229,36.2445,36.0124,36.0279,176700.0
2006-08-23 11:00:00,46.56,46.6,46.49,46.57,204400.0,36.0279,36.0588,35.9737,36.0356,204400.0
2006-08-23 11:30:00,46.57,46.65,46.53,46.62,22400.0,36.0356,36.0975,36.0046,36.0743,22400.0
2006-08-23 12:00:00,46.61,46.71,46.61,46.7,41400.0,36.0665,36.1439,36.0665,36.1362,41400.0
2006-08-23 12:30:00,46.7,46.75,46.7,46.74,19100.0,36.1362,36.1749,36.1362,36.1671,19100.0
2006-08-23 13:00:00,46.74,46.74,46.61,46.61,19900.0,36.1671,36.1671,36.0665,36.0665,19900.0
2006-08-23 13:30:00,46.62,46.63,46.48,46.53,46900.0,36.0743,36.082,35.966,36.0046,46900.0
2006-08-23 14:00:00,46.53,46.69,46.53,46.58,48700.0,36.0046,36.1285,36.0046,36.0433,48700.0
2006-08-23 14:30:00,46.59,46.64,46.48,46.48,184900.0,36.0511,36.0898,35.966,35.966,184900.0
2006-08-23 15:00:00,46.48,46.6,46.48,46.54,55400.0,35.966,36.0588,35.966,36.0124,55400.0
2006-08-23 15:30:00,46.54,46.65,46.53,46.57,113100.0,36.0124,36.0975,36.0046,36.0356,113100.0
2006-08-24 09:30:00,47.03,47.14,47.03,47.14,195200.0,36.3915,36.4767,36.3915,36.4767,195200.0
2006-08-24 10:00:00,47.15,47.16,46.94,47.0,166300.0,36.4844,36.4921,36.3219,36.3683,166300.0
2006-08-24 10:30:00,46.99,47.0,46.72,46.74,244700.0,36.3606,36.3683,36.1517,36.1671,244700.0
2006-08-24 11:00:00,46.72,46.74,46.6,46.72,112100.0,36.1517,36.1671,36.0588,36.1517,112100.0
2006-08-24 11:30:00,46.72,46.77,46.46,46.55,41100.0,36.1517,36.1904,35.9505,36.0201,41100.0
2006-08-24 12:00:00,46.52,46.56,46.45,46.45,59400.0,35.9969,36.0279,35.9427,35.9427,59400.0
2006-08-24 12:30:00,46.47,46.48,46.44,46.48,30000.0,35.9582,35.966,35.935,35.966,30000.0
2006-08-24 13:00:00,46.48,46.55,46.42,46.54,65400.0,35.966,36.0201,35.9195,36.0124,65400.0
2006-08-24 13:30:00,46.54,46.55,46.42,46.46,39200.0,36.0124,36.0201,35.9195,35.9505,39200.0
2006-08-24 14:00:00,46.48,46.7,46.44,46.56,48300.0,35.966,36.1362,35.935,36.0279,48300.0
2006-08-24 14:30:00,46.56,46.67,46.55,46.67,47400.0,36.0279,36.113,36.0201,36.113,47400.0
2006-08-24 15:00:00,46.67,46.67,46.47,46.5,79900.0,36.113,36.113,35.9582,35.9814,79900.0
2006-08-24 15:30:00,46.5,46.57,46.49,46.55,176200.0,35.9814,36.0356,35.9737,36.0201,176200.0
2006-08-25 09:30:00,46.37,46.51,46.26,46.47,104000.0,35.8808,35.9892,35.7957,35.9582,104000.0
2006-08-25 10:00:00,46.47,46.62,46.4,46.41,136900.0,35.9582,36.0743,35.9041,35.9118,136900.0
2006-08-25 10:30:00,46.41,46.49,46.34,46.47,28800.0,35.9118,35.9737,35.8576,35.9582,28800.0
2006-08-25 11:00:00,46.44,46.59,46.42,46.57,27700.0,35.935,36.0511,35.9195,36.0356,27700.0
2006-08-25 11:30:00,46.57,46.57,46.42,46.53,9900.0,36.0356,36.0356,35.9195,36.0046,9900.0
2006-08-25 12:00:00,46.52,46.53,46.43,46.47,12100.0,35.9969,36.0046,35.9273,35.9582,12100.0
2006-08-25 12:30:00,46.45,46.51,46.4,46.4,10300.0,35.9427,35.9892,35.9041,35.9041,10300.0
2006-08-25 13:00:00,46.38,46.39,46.33,46.35,34700.0,35.8886,35.8963,35.8499,35.8654,34700.0
2006-08-25 13:30:00,46.36,46.43,46.36,46.41,20500.0,35.8731,35.9273,35.8731,35.9118,20500.0
2006-08-25 14:00:00,46.41,46.47,46.38,46.39,19900.0,35.9118,35.9582,35.8886,35.8963,19900.0
2006-08-25 14:30:00,46.43,46.58,46.43,46.58,24100.0,35.9273,36.0433,35.9273,36.0433,24100.0
2006-08-25 15:00:00,46.59,46.6,46.5,46.58,30900.0,36.0511,36.0588,35.9814,36.0433,30900.0
2006-08-25 15:30:00,46.59,46.6,46.46,46.47,68000.0,36.0511,36.0588,35.9505,35.9582,68000.0
2006-08-28 09:30:00,46.98,47.07,46.88,47.02,150300.0,36.3529,36.4225,36.2755,36.3838,150300.0
2006-08-28 10:00:00,47.03,47.44,47.0,47.44,129100.0,36.3915,36.7088,36.3683,36.7088,129100.0
2006-08-28 10:30:00,47.45,47.48,47.22,47.25,252900.0,36.7165,36.7398,36.5386,36.5618,252900.0
2006-08-28 11:00:00,47.28,47.49,47.24,47.26,161400.0,36.585,36.7475,36.554,36.5695,161400.0
2006-08-28 11:30:00,47.27,47.32,47.25,47.32,129600.0,36.5773,36.6159,36.5618,36.6159,129600.0
2006-08-28 12:00:00,47.32,47.34,47.25,47.25,96000.0,36.6159,36.6314,36.5618,36.5618,96000.0
2006-08-28 12:30:00,47.25,47.34,47.25,47.27,27600.0,36.5618,36.6314,36.5618,36.5773,27600.0
2006-08-28 13:00:00,47.28,47.33,47.21,47.32,55600.0,36.585,36.6237,36.5308,36.6159,55600.0
2006-08-28 13:30:00,47.32,47.42,47.29,47.42,45200.0,36.6159,36.6933,36.5927,36.6933,45200.0
2006-08-28 14:00:00,47.4,47.42,47.33,47.36,67900.0,36.6778,36.6933,36.6237,36.6469,67900.0
2006-08-28 14:30:00,47.37,47.4,47.33,47.4,36600.0,36.6546,36.6778,36.6237,36.6778,36600.0
2006-08-28 15:00:00,47.4,47.45,47.35,47.43,60800.0,36.6778,36.7165,36.6392,36.7011,60800.0
2006-08-28 15:30:00,47.43,47.45,47.36,47.41,115700.0,36.7011,36.7165,36.6469,36.6856,115700.0
2006-08-29 09:30:00,47.72,47.77,47.63,47.67,113400.0,36.9255,36.9642,36.8558,36.8868,113400.0
2006-08-29 10:00:00,47.66,47.71,47.31,47.32,157900.0,36.879,36.9177,36.6082,36.6159,157900.0
2006-08-29 10:30:00,47.32,47.51,47.25,47.38,149500.0,36.6159,36.763,36.5618,36.6624,149500.0
2006-08-29 11:00:00,47.39,47.39,47.25,47.25,92500.0,36.6701,36.6701,36.5618,36.5618,92500.0
2006-08-29 11:30:00,47.23,47.23,47.0,47.06,49700.0,36.5463,36.5463,36.3683,36.4148,49700.0
2006-08-29 12:00:00,47.06,47.21,47.06,47.2,44000.0,36.4148,36.5308,36.4148,36.5231,44000.0
2006-08-29 12:30:00,47.21,47.24,47.15,47.24,39300.0,36.5308,36.554,36.4844,36.554,39300.0
2006-08-29 13:00:00,47.21,47.32,47.2,47.22,10800.0,36.5308,36.6159,36.5231,36.5386,10800.0
2006-08-29 13:30:00,47.24,47.24,47.14,47.19,17900.0,36.554,36.554,36.4767,36.5154,17900.0
2006-08-29 14:00:00,47.17,47.49,47.1,47.37,162000.0,36.4999,36.7475,36.4457,36.6546,162000.0
2006-08-29 14:30:00,47.35,47.61,47.35,47.6,107200.0,36.6392,36.8403,36.6392,36.8326,107200.0
2006-08-29 15:00:00,47.6,47.63,47.51,47.61,57100.0,36.8326,36.8558,36.763,36.8403,57100.0
2006-08-29 15:30:00,47.61,47.71,47.61,47.7,167500.0,36.8403,36.9177,36.8403,36.91,167500.0
2006-08-30 09:30:00,48.07,48.14,47.96,48.02,273600.0,37.1963,37.2505,37.1112,37.1576,273600.0
2006-08-30 10:00:00,47.99,48.24,47.99,48.16,106800.0,37.1344,37.3278,37.1344,37.2659,106800.0
2006-08-30 10:30:00,48.18,48.25,48.08,48.23,81200.0,37.2814,37.3356,37.204,37.3201,81200.0
2006-08-30 11:00:00,48.23,48.28,48.12,48.12,82200.0,37.3201,37.3588,37.235,37.235,82200.0
2006-08-30 11:30:00,48.15,48.16,48.01,48.02,58000.0,37.2582,37.2659,37.1499,37.1576,58000.0
2006-08-30 12:00:00,48.02,48.05,47.95,47.95,17600.0,37.1576,37.1808,37.1034,37.1034,17600.0
2006-08-30 12:30:00,47.95,48.14,47.95,48.14,16400.0,37.1034,37.2505,37.1034,37.2505,16400.0
2006-08-30 13:00:00,48.13,48.14,48.08,48.11,17600.0,37.2427,37.2505,37.204,37.2272,17600.0
2006-08-30 13:30:00,48.12,48.19,48.12,48.16,23800.0,37.235,37.2891,37.235,37.2659,23800.0
2006-08-30 14:00:00,48.16,48.22,48.14,48.22,22600.0,37.2659,37.3124,37.2505,37.3124,22600.0
2006-08-30 14:30:00,48.21,48.22,48.1,48.13,38300.0,37.3046,37.3124,37.2195,37.2427,38300.0
2006-08-30 15:00:00,48.12,48.28,48.1,48.28,62400.0,37.235,37.3588,37.2195,37.3588,62400.0
2006-08-30 15:30:00,48.27,48.32,48.23,48.27,118700.0,37.351,37.3897,37.3201,37.351,118700.0
2006-08-31 09:30:00,48.15,48.15,47.98,48.03,155400.0,37.2582,37.2582,37.1266,37.1653,155400.0
2006-08-31 10:00:00,48.03,48.11,47.91,47.99,192100.0,37.1653,37.2272,37.0725,37.1344,192100.0
2006-08-31 10:30:00,48.0,48.01,47.66,47.66,131100.0,37.1421,37.1499,36.879,36.879,131100.0
2006-08-31 11:00:00,47.66,47.75,47.64,47.69,220000.0,36.879,36.9487,36.8636,36.9022,220000.0
2006-08-31 11:30:00,47.7,47.73,47.6,47.61,67300.0,36.91,36.9332,36.8326,36.8403,67300.0
2006-08-31 12:00:00,47.61,47.64,47.58,47.62,101800.0,36.8403,36.8636,36.8171,36.8481,101800.0
2006-08-31 12:30:00,47.62,47.65,47.6,47.62,65400.0,36.8481,36.8713,36.8326,36.8481,65400.0
2006-08-31 13:00:00,47.62,47.63,47.54,47.62,33300.0,36.8481,36.8558,36.7862,36.8481,33300.0
2006-08-31 13:30:00,47.62,47.65,47.61,47.63,33000.0,36.8481,36.8713,36.8403,36.8558,33000.0
2006-08-31 14:00:00,47.61,47.74,47.61,47.73,63400.0,36.8403,36.9409,36.8403,36.9332,63400.0
2006-08-31 14:30:00,47.74,47.8,47.72,47.8,79600.0,36.9409,36.9874,36.9255,36.9874,79600.0
2006-08-31 15:00:00,47.79,47.83,47.74,47.83,45900.0,36.9796,37.0106,36.9409,37.0106,45900.0
2006-08-31 15:30:00,47.83,47.86,47.73,47.73,127900.0,37.0106,37.0338,36.9332,36.9332,127900.0
2006-09-01 09:30:00,47.73,47.75,47.56,47.66,160900.0,36.9332,36.9487,36.8017,36.879,160900.0
2006-09-01 10:00:00,47.66,47.68,47.35,47.4,237100.0,36.879,36.8945,36.6392,36.6778,237100.0
2006-09-01 10:30:00,47.41,47.45,47.33,47.38,71900.0,36.6856,36.7165,36.6237,36.6624,71900.0
2006-09-01 11:00:00,47.38,47.52,47.38,47.46,84000.0,36.6624,36.7707,36.6624,36.7243,84000.0
2006-09-01 11:30:00,47.46,47.53,47.43,47.52,30300.0,36.7243,36.7784,36.7011,36.7707,30300.0
2006-09-01 12:00:00,47.51,47.59,47.5,47.58,51900.0,36.763,36.8249,36.7552,36.8171,51900.0
2006-09-01 12:30:00,47.59,47.6,47.55,47.55,48900.0,36.8249,36.8326,36.7939,36.7939,48900.0
2006-09-01 13:00:00,47.55,47.63,47.55,47.58,67900.0,36.7939,36.8558,36.7939,36.8171,67900.0
2006-09-01 13:30:00,47.58,47.65,47.58,47.6,19500.0,36.8171,36.8713,36.8171,36.8326,19500.0
2006-09-01 14:00:00,47.6,47.6,47.55,47.56,28400.0,36.8326,36.8326,36.7939,36.8017,28400.0
2006-09-01 14:30:00,47.55,47.56,47.45,47.49,59200.0,36.7939,36.8017,36.7165,36.7475,59200.0
2006-09-01 15:00:00,47.49,47.49,47.44,47.49,105500.0,36.7475,36.7475,36.7088,36.7475,105500.0
2006-09-01 15:30:00,47.49,47.59,47.48,47.54,138700.0,36.7475,36.8249,36.7398,36.7862,138700.0
2006-09-05 09:30:00,47.9,47.95,47.79,47.92,165600.0,37.0647,37.1034,36.9796,37.0802,165600.0
2006-09-05 10:00:00,47.9,48.15,47.88,48.08,93000.0,37.0647,37.2582,37.0493,37.204,93000.0
2006-09-05 10:30:00,48.05,48.1,47.91,47.91,146900.0,37.1808,37.2195,37.0725,37.0725,146900.0
2006-09-05 11:00:00,47.91,47.93,47.88,47.91,74200.0,37.0725,37.088,37.0493,37.0725,74200.0
2006-09-05 11:30:00,47.91,48.15,47.9,48.11,69800.0,37.0725,37.2582,37.0647,37.2272,69800.0
2006-09-05 12:00:00,48.11,48.15,48.08,48.13,41800.0,37.2272,37.2582,37.204,37.2427,41800.0
2006-09-05 12:30:00,48.14,48.17,48.12,48.14,11100.0,37.2505,37.2737,37.235,37.2505,11100.0
2006-09-05 13:00:00,48.14,48.16,48.1,48.14,58900.0,37.2505,37.2659,37.2195,37.2505,58900.0
2006-09-05 13:30:00,48.15,48.16,48.11,48.15,74300.0,37.2582,37.2659,37.2272,37.2582,74300.0
2006-09-05 14:00:00,48.15,48.19,48.15,48.18,150900.0,37.2582,37.2891,37.2582,37.2814,150900.0
2006-09-05 14:30:00,48.19,48.25,48.15,48.25,44100.0,37.2891,37.3356,37.2582,37.3356,44100.0
2006-09-05 15:00:00,48.23,48.25,48.18,48.19,60400.0,37.3201,37.3356,37.2814,37.2891,60400.0
2006-09-05 15:30:00,48.18,48.19,48.13,48.14,156700.0,37.2814,37.2891,37.2427,37.2505,156700.0
2006-09-06 09:30:00,47.24,47.24,47.07,47.12,119600.0,36.554,36.554,36.4225,36.4612,119600.0
2006-09-06 10:00:00,47.12,47.29,47.04,47.07,307700.0,36.4612,36.5927,36.3993,36.4225,307700.0
2006-09-06 10:30:00,47.05,47.05,46.79,46.83,83100.0,36.407,36.407,36.2058,36.2368,83100.0
2006-09-06 11:00:00,46.83,47.08,46.82,47.03,182600.0,36.2368,36.4302,36.229,36.3915,182600.0
2006-09-06 11:30:00,47.03,47.04,46.84,46.87,63400.0,36.3915,36.3993,36.2445,36.2677,63400.0
2006-09-06 12:00:00,46.83,46.87,46.82,46.85,27200.0,36.2368,36.2677,36.229,36.2523,27200.0
2006-09-06 12:30:00,46.86,46.86,46.82,46.83,28100.0,36.26,36.26,36.229,36.2368,28100.0
2006-09-06 13:00:00,46.83,46.9,46.8,46.9,79900.0,36.2368,36.291,36.2136,36.291,79900.0
2006-09-06 13:30:00,46.9,46.92,46.86,46.9,86600.0,36.291,36.3064,36.26,36.291,86600.0
2006-09-06 14:00:00,46.91,46.95,46.88,46.92,87300.0,36.2987,36.3296,36.2755,36.3064,87300.0
2006-09-06 14:30:00,46.9,46.92,46.79,46.8,64900.0,36.291,36.3064,36.2058,36.2136,64900.0
2006-09-06 15:00:00,46.81,46.86,46.77,46.82,79300.0,36.2213,36.26,36.1904,36.229,79300.0
2006-09-06 15:30:00,46.82,46.91,46.82,46.83,100200.0,36.229,36.2987,36.229,36.2368,100200.0
2006-09-07 09:30:00,46.32,46.4,46.27,46.3,122600.0,35.8421,35.9041,35.8035,35.8267,122600.0
2006-09-07 10:00:00,46.31,46.34,45.94,46.09,225900.0,35.8344,35.8576,35.5481,35.6642,225900.0
2006-09-07 10:30:00,46.08,46.22,45.99,46.07,167700.0,35.6564,35.7648,35.5868,35.6487,167700.0
2006-09-07 11:00:00,46.05,46.39,46.05,46.39,74500.0,35.6332,35.8963,35.6332,35.8963,74500.0
2006-09-07 11:30:00,46.38,46.49,46.29,46.49,35100.0,35.8886,35.9737,35.8189,35.9737,35100.0
2006-09-07 12:00:00,46.51,46.57,46.37,46.38,36800.0,35.9892,36.0356,35.8808,35.8886,36800.0
2006-09-07 12:30:00,46.37,46.48,46.37,46.46,23400.0,35.8808,35.966,35.8808,35.9505,23400.0
2006-09-07 13:00:00,46.46,46.49,46.41,46.47,18200.0,35.9505,35.9737,35.9118,35.9582,18200.0
2006-09-07 13:30:00,46.48,46.66,46.45,46.59,37100.0,35.966,36.1052,35.9427,36.0511,37100.0
2006-09-07 14:00:00,46.58,46.58,46.42,46.42,29700.0,36.0433,36.0433,35.9195,35.9195,29700.0
2006-09-07 14:30:00,46.43,46.45,46.32,46.44,26000.0,35.9273,35.9427,35.8421,35.935,26000.0
2006-09-07 15:00:00,46.47,46.48,46.27,46.35,26600.0,35.9582,35.966,35.8035,35.8654,26600.0
2006-09-07 15:30:00,46.35,46.35,46.2,46.26,52100.0,35.8654,35.8654,35.7493,35.7957,52100.0
2006-09-08 09:30:00,45.87,46.01,45.77,45.98,127600.0,35.4939,35.6023,35.4166,35.5791,127600.0
2006-09-08 10:00:00,45.95,45.97,45.72,45.87,52400.0,35.5558,35.5713,35.3779,35.4939,52400.0
2006-09-08 10:30:00,45.95,46.02,45.83,46.02,45900.0,35.5558,35.61,35.463,35.61,45900.0
2006-09-08 11:00:00,46.04,46.27,46.04,46.06,32000.0,35.6255,35.8035,35.6255,35.641,32000.0
2006-09-08 11:30:00,46.04,46.19,46.04,46.18,14100.0,35.6255,35.7416,35.6255,35.7338,14100.0
2006-09-08 12:00:00,46.15,46.16,46.08,46.12,45800.0,35.7106,35.7183,35.6564,35.6874,45800.0
2006-09-08 12:30:00,46.11,46.12,46.08,46.09,30600.0,35.6797,35.6874,35.6564,35.6642,30600.0
2006-09-08 13:00:00,46.1,46.25,46.1,46.21,57700.0,35.6719,35.788,35.6719,35.757,57700.0
2006-09-08 13:30:00,46.2,46.4,46.2,46.4,99800.0,35.7493,35.9041,35.7493,35.9041,99800.0
2006-09-08 14:00:00,46.4,46.41,46.29,46.3,58200.0,35.9041,35.9118,35.8189,35.8267,58200.0
2006-09-08 14:30:00,46.3,46.35,46.24,46.3,39400.0,35.8267,35.8654,35.7802,35.8267,39400.0
2006-09-08 15:00:00,46.32,46.42,46.23,46.33,92200.0,35.8421,35.9195,35.7725,35.8499,92200.0
2006-09-08 15:30:00,46.33,47.2,46.25,46.89,139000.0,35.8499,36.5231,35.788,36.2832,139000.0
2006-09-11 09:30:00,45.95,46.0,45.84,45.88,68400.0,35.5558,35.5945,35.4707,35.5017,68400.0
2006-09-11 10:00:00,45.88,45.88,45.74,45.76,149600.0,35.5017,35.5017,35.3933,35.4088,149600.0
2006-09-11 10:30:00,45.75,45.76,45.61,45.64,112900.0,35.4011,35.4088,35.2928,35.316,112900.0
2006-09-11 11:00:00,45.64,45.98,45.64,45.98,46000.0,35.316,35.5791,35.316,35.5791,46000.0
2006-09-11 11:30:00,46.03,46.03,45.89,45.98,36000.0,35.6177,35.6177,35.5094,35.5791,36000.0
2006-09-11 12:00:00,45.98,46.27,45.97,46.24,68100.0,35.5791,35.8035,35.5713,35.7802,68100.0
2006-09-11 12:30:00,46.26,46.38,46.19,46.36,152900.0,35.7957,35.8886,35.7416,35.8731,152900.0
2006-09-11 13:00:00,46.36,46.68,46.36,46.65,137900.0,35.8731,36.1207,35.8731,36.0975,137900.0
2006-09-11 13:30:00,46.64,46.64,46.4,46.4,79500.0,36.0898,36.0898,35.9041,35.9041,79500.0
2006-09-11 14:00:00,46.41,46.44,46.28,46.3,59700.0,35.9118,35.935,35.8112,35.8267,59700.0
2006-09-11 14:30:00,46.3,46.41,46.23,46.4,136100.0,35.8267,35.9118,35.7725,35.9041,136100.0
2006-09-11 15:00:00,46.41,46.42,46.29,46.37,195800.0,35.9118,35.9195,35.8189,35.8808,195800.0
2006-09-11 15:30:00,46.34,46.51,46.33,46.41,341100.0,35.8576,35.9892,35.8499,35.9118,341100.0
2006-09-12 09:30:00,47.42,47.57,47.3,47.54,395600.0,36.6933,36.8094,36.6005,36.7862,395600.0
2006-09-12 10:00:00,47.55,47.73,47.42,47.49,234600.0,36.7939,36.9332,36.6933,36.7475,234600.0
2006-09-12 10:30:00,47.49,47.55,47.37,47.51,172400.0,36.7475,36.7939,36.6546,36.763,172400.0
2006-09-12 11:00:00,47.52,47.71,47.52,47.54,351200.0,36.7707,36.9177,36.7707,36.7862,351200.0
2006-09-12 11:30:00,47.56,47.72,47.53,47.59,70500.0,36.8017,36.9255,36.7784,36.8249,70500.0
2006-09-12 12:00:00,47.57,47.6,47.42,47.43,138400.0,36.8094,36.8326,36.6933,36.7011,138400.0
2006-09-12 12:30:00,47.42,47.58,47.41,47.58,51200.0,36.6933,36.8171,36.6856,36.8171,51200.0
2006-09-12 13:00:00,47.58,47.58,47.51,47.53,35400.0,36.8171,36.8171,36.763,36.7784,35400.0
2006-09-12 13:30:00,47.53,47.72,47.5,47.7,146900.0,36.7784,36.9255,36.7552,36.91,146900.0
2006-09-12 14:00:00,47.72,47.81,47.68,47.8,72900.0,36.9255,36.9951,36.8945,36.9874,72900.0
2006-09-12 14:30:00,47.8,48.08,47.8,48.08,152300.0,36.9874,37.204,36.9874,37.204,152300.0
2006-09-12 15:00:00,48.08,48.09,47.91,47.91,144800.0,37.204,37.2118,37.0725,37.0725,144800.0
2006-09-12 15:30:00,47.91,47.94,47.87,47.91,137500.0,37.0725,37.0957,37.0415,37.0725,137500.0
2006-09-13 09:30:00,48.25,48.44,48.23,48.43,152800.0,37.3356,37.4826,37.3201,37.4749,152800.0
2006-09-13 10:00:00,48.43,48.43,48.27,48.35,147400.0,37.4749,37.4749,37.351,37.413,147400.0
2006-09-13 10:30:00,48.32,48.57,48.27,48.57,154700.0,37.3897,37.5832,37.351,37.5832,154700.0
2006-09-13 11:00:00,48.56,48.67,48.47,48.48,189900.0,37.5754,37.6606,37.5058,37.5135,189900.0
2006-09-13 11:30:00,48.47,48.51,48.34,48.51,62000.0,37.5058,37.5368,37.4052,37.5368,62000.0
2006-09-13 12:00:00,48.51,48.6,48.5,48.59,62100.0,37.5368,37.6064,37.529,37.5987,62100.0
2006-09-13 12:30:00,48.57,48.59,48.48,48.5,51100.0,37.5832,37.5987,37.5135,37.529,51100.0
2006-09-13 13:00:00,48.5,48.5,48.33,48.36,68600.0,37.529,37.529,37.3975,37.4207,68600.0
2006-09-13 13:30:00,48.36,48.43,48.35,48.42,106600.0,37.4207,37.4749,37.413,37.4671,106600.0
2006-09-13 14:00:00,48.42,48.45,48.37,48.42,85200.0,37.4671,37.4903,37.4284,37.4671,85200.0
2006-09-13 14:30:00,48.43,48.67,48.4,48.64,125800.0,37.4749,37.6606,37.4516,37.6374,125800.0
2006-09-13 15:00:00,48.64,48.65,48.41,48.42,85900.0,37.6374,37.6451,37.4594,37.4671,85900.0
2006-09-13 15:30:00,48.42,48.51,48.39,48.47,280200.0,37.4671,37.5368,37.4439,37.5058,280200.0
2006-09-14 09:30:00,48.35,48.47,48.25,48.34,57200.0,37.413,37.5058,37.3356,37.4052,57200.0
2006-09-14 10:00:00,48.3,48.35,48.2,48.24,103900.0,37.3743,37.413,37.2969,37.3278,103900.0
2006-09-14 10:30:00,48.24,48.41,48.2,48.41,73900.0,37.3278,37.4594,37.2969,37.4594,73900.0
2006-09-14 11:00:00,48.43,48.56,48.41,48.5,108000.0,37.4749,37.5754,37.4594,37.529,108000.0
2006-09-14 11:30:00,48.5,48.51,48.42,48.5,39800.0,37.529,37.5368,37.4671,37.529,39800.0
2006-09-14 12:00:00,48.5,48.5,48.47,48.48,18900.0,37.529,37.529,37.5058,37.5135,18900.0
2006-09-14 12:30:00,48.48,48.53,48.44,48.49,49300.0,37.5135,37.5522,37.4826,37.5213,49300.0
2006-09-14 13:00:00,48.47,48.48,48.37,48.46,30800.0,37.5058,37.5135,37.4284,37.4981,30800.0
2006-09-14 13:30:00,48.44,48.52,48.44,48.52,26300.0,37.4826,37.5445,37.4826,37.5445,26300.0
2006-09-14 14:00:00,48.52,48.56,48.48,48.56,17800.0,37.5445,37.5754,37.5135,37.5754,17800.0
2006-09-14 14:30:00,48.57,48.64,48.47,48.47,49800.0,37.5832,37.6374,37.5058,37.5058,49800.0
2006-09-14 15:00:00,48.48,48.57,48.39,48.55,41300.0,37.5135,37.5832,37.4439,37.5677,41300.0
2006-09-14 15:30:00,48.56,48.61,48.53,48.6,136000.0,37.5754,37.6141,37.5522,37.6064,136000.0
2006-09-15 09:30:00,48.92,48.96,48.73,48.81,162900.0,37.854,37.885,37.707,37.7689,162900.0
2006-09-15 10:00:00,48.81,48.91,48.7,48.82,284600.0,37.7689,37.8463,37.6838,37.7766,284600.0
2006-09-15 10:30:00,48.82,48.9,48.74,48.81,108100.0,37.7766,37.8385,37.7147,37.7689,108100.0
2006-09-15 11:00:00,48.81,48.85,48.6,48.61,138200.0,37.7689,37.7998,37.6064,37.6141,138200.0
2006-09-15 11:30:00,48.6,48.64,48.54,48.57,157000.0,37.6064,37.6374,37.56,37.5832,157000.0
2006-09-15 12:00:00,48.57,48.61,48.5,48.59,143800.0,37.5832,37.6141,37.529,37.5987,143800.0
2006-09-15 12:30:00,48.59,48.6,48.45,48.45,62000.0,37.5987,37.6064,37.4903,37.4903,62000.0
2006-09-15 13:00:00,48.44,48.59,48.43,48.55,95700.0,37.4826,37.5987,37.4749,37.5677,95700.0
2006-09-15 13:30:00,48.55,48.71,48.53,48.7,131200.0,37.5677,37.6915,37.5522,37.6838,131200.0
2006-09-15 14:00:00,48.68,48.77,48.68,48.76,63900.0,37.6683,37.7379,37.6683,37.7302,63900.0
2006-09-15 14:30:00,48.75,48.8,48.65,48.67,55300.0,37.7225,37.7612,37.6451,37.6606,55300.0
2006-09-15 15:00:00,48.65,48.7,48.65,48.67,50600.0,37.6451,37.6838,37.6451,37.6606,50600.0
2006-09-15 15:30:00,48.66,48.71,48.61,48.67,160300.0,37.6528,37.6915,37.6141,37.6606,160300.0
2006-09-18 09:30:00,48.36,48.52,48.31,48.5,90800.0,37.4207,37.5445,37.382,37.529,90800.0
2006-09-18 10:00:00,48.51,48.67,48.48,48.66,74700.0,37.5368,37.6606,37.5135,37.6528,74700.0
2006-09-18 10:30:00,48.64,48.75,48.56,48.68,86300.0,37.6374,37.7225,37.5754,37.6683,86300.0
2006-09-18 11:00:00,48.67,48.86,48.66,48.74,41600.0,37.6606,37.8076,37.6528,37.7147,41600.0
2006-09-18 11:30:00,48.75,48.89,48.75,48.86,20200.0,37.7225,37.8308,37.7225,37.8076,20200.0
2006-09-18 12:00:00,48.85,48.86,48.71,48.73,14800.0,37.7998,37.8076,37.6915,37.707,14800.0
2006-09-18 12:30:00,48.76,48.88,48.75,48.87,13400.0,37.7302,37.8231,37.7225,37.8153,13400.0
2006-09-18 13:00:00,48.88,48.9,48.86,48.87,9200.0,37.8231,37.8385,37.8076,37.8153,9200.0
2006-09-18 13:30:00,48.83,48.83,48.6,48.63,41900.0,37.7844,37.7844,37.6064,37.6296,41900.0
2006-09-18 14:00:00,48.64,48.65,48.59,48.63,92300.0,37.6374,37.6451,37.5987,37.6296,92300.0
2006-09-18 14:30:00,48.62,48.62,48.51,48.58,107200.0,37.6219,37.6219,37.5368,37.5909,107200.0
2006-09-18 15:00:00,48.59,48.72,48.56,48.72,52400.0,37.5987,37.6993,37.5754,37.6993,52400.0
2006-09-18 15:30:00,48.73,48.74,48.66,48.72,80700.0,37.707,37.7147,37.6528,37.6993,80700.0
2006-09-19 09:30:00,48.29,48.3,48.1,48.1,212300.0,37.3665,37.3743,37.2195,37.2195,212300.0
2006-09-19 10:00:00,48.11,48.15,47.96,48.01,190900.0,37.2272,37.2582,37.1112,37.1499,190900.0
2006-09-19 10:30:00,47.99,48.0,47.88,47.97,223500.0,37.1344,37.1421,37.0493,37.1189,223500.0
2006-09-19 11:00:00,47.93,48.08,47.89,47.89,82900.0,37.088,37.204,37.057,37.057,82900.0
2006-09-19 11:30:00,47.88,47.95,47.67,47.7,111700.0,37.0493,37.1034,36.8868,36.91,111700.0
2006-09-19 12:00:00,47.69,47.76,47.56,47.57,111600.0,36.9022,36.9564,36.8017,36.8094,111600.0
2006-09-19 12:30:00,47.57,47.7,47.56,47.67,85100.0,36.8094,36.91,36.8017,36.8868,85100.0
2006-09-19 13:00:00,47.65,47.67,47.5,47.61,32700.0,36.8713,36.8868,36.7552,36.8403,32700.0
2006-09-19 13:30:00,47.6,47.72,47.56,47.68,59700.0,36.8326,36.9255,36.8017,36.8945,59700.0
2006-09-19 14:00:00,47.67,47.79,47.67,47.78,49300.0,36.8868,36.9796,36.8868,36.9719,49300.0
2006-09-19 14:30:00,47.76,47.77,47.61,47.64,168200.0,36.9564,36.9642,36.8403,36.8636,168200.0
2006-09-19 15:00:00,47.64,47.79,47.62,47.77,153200.0,36.8636,36.9796,36.8481,36.9642,153200.0
2006-09-19 15:30:00,47.77,47.91,47.77,47.85,170500.0,36.9642,37.0725,36.9642,37.0261,170500.0
2006-09-20 09:30:00,48.89,48.98,48.81,48.98,425200.0,37.8308,37.9004,37.7689,37.9004,425200.0
2006-09-20 10:00:00,48.98,49.1,48.93,49.06,521700.0,37.9004,37.9933,37.8618,37.9623,521700.0
2006-09-20 10:30:00,49.09,49.31,49.09,49.28,266700.0,37.9856,38.1558,37.9856,38.1326,266700.0
2006-09-20 11:00:00,49.28,49.38,49.1,49.12,186200.0,38.1326,38.21,37.9933,38.0088,186200.0
2006-09-20 11:30:00,49.13,49.15,48.95,48.96,84500.0,38.0165,38.032,37.8772,37.885,84500.0
2006-09-20 12:00:00,48.96,48.96,48.91,48.91,94200.0,37.885,37.885,37.8463,37.8463,94200.0
2006-09-20 12:30:00,48.91,48.96,48.91,48.93,70100.0,37.8463,37.885,37.8463,37.8618,70100.0
2006-09-20 13:00:00,48.93,48.95,48.91,48.92,45100.0,37.8618,37.8772,37.8463,37.854,45100.0
2006-09-20 13:30:00,48.9,49.04,48.9,49.04,107300.0,37.8385,37.9469,37.8385,37.9469,107300.0
2006-09-20 14:00:00,49.02,49.11,48.9,48.9,134900.0,37.9314,38.001,37.8385,37.8385,134900.0
2006-09-20 14:30:00,48.9,49.04,48.87,49.02,85000.0,37.8385,37.9469,37.8153,37.9314,85000.0
2006-09-20 15:00:00,49.03,49.12,48.99,49.08,69300.0,37.9391,38.0088,37.9082,37.9778,69300.0
2006-09-20 15:30:00,49.1,49.14,48.97,49.06,145400.0,37.9933,38.0242,37.8927,37.9623,145400.0
2006-09-21 09:30:00,49.33,49.37,49.24,49.27,127300.0,38.1713,38.2022,38.1016,38.1248,127300.0
2006-09-21 10:00:00,49.26,49.3,49.1,49.18,146000.0,38.1171,38.1481,37.9933,38.0552,146000.0
2006-09-21 10:30:00,49.19,49.38,49.15,49.33,81800.0,38.0629,38.21,38.032,38.1713,81800.0
2006-09-21 11:00:00,49.33,49.47,49.32,49.33,91300.0,38.1713,38.2796,38.1635,38.1713,91300.0
2006-09-21 11:30:00,49.31,49.42,49.29,49.34,72100.0,38.1558,38.2409,38.1403,38.179,72100.0
2006-09-21 12:00:00,49.35,49.36,49.2,49.23,113800.0,38.1867,38.1945,38.0707,38.0939,113800.0
2006-09-21 12:30:00,49.24,49.3,49.1,49.12,68500.0,38.1016,38.1481,37.9933,38.0088,68500.0
2006-09-21 13:00:00,49.11,49.18,49.03,49.15,71900.0,38.001,38.0552,37.9391,38.032,71900.0
2006-09-21 13:30:00,49.13,49.18,49.04,49.15,145500.0,38.0165,38.0552,37.9469,38.032,145500.0
2006-09-21 14:00:00,49.15,49.2,49.02,49.04,131100.0,38.032,38.0707,37.9314,37.9469,131100.0
2006-09-21 14:30:00,49.04,49.1,49.01,49.01,203500.0,37.9469,37.9933,37.9237,37.9237,203500.0
2006-09-21 15:00:00,49.02,49.04,48.87,48.88,314600.0,37.9314,37.9469,37.8153,37.8231,314600.0
2006-09-21 15:30:00,48.88,49.03,48.87,49.03,308400.0,37.8231,37.9391,37.8153,37.9391,308400.0
2006-09-22 09:30:00,48.94,48.94,48.72,48.73,116800.0,37.8695,37.8695,37.6993,37.707,116800.0
2006-09-22 10:00:00,48.73,48.73,48.26,48.31,161400.0,37.707,37.707,37.3433,37.382,161400.0
2006-09-22 10:30:00,48.29,48.43,48.25,48.41,99100.0,37.3665,37.4749,37.3356,37.4594,99100.0
2006-09-22 11:00:00,48.39,48.51,48.36,48.47,110500.0,37.4439,37.5368,37.4207,37.5058,110500.0
2006-09-22 11:30:00,48.48,48.66,48.39,48.63,96100.0,37.5135,37.6528,37.4439,37.6296,96100.0
2006-09-22 12:00:00,48.63,48.63,48.49,48.59,75900.0,37.6296,37.6296,37.5213,37.5987,75900.0
2006-09-22 12:30:00,48.6,48.76,48.53,48.73,223300.0,37.6064,37.7302,37.5522,37.707,223300.0
2006-09-22 13:00:00,48.73,48.79,48.67,48.78,129500.0,37.707,37.7534,37.6606,37.7457,129500.0
2006-09-22 13:30:00,48.79,48.87,48.76,48.8,152600.0,37.7534,37.8153,37.7302,37.7612,152600.0
2006-09-22 14:00:00,48.79,48.8,48.61,48.61,52200.0,37.7534,37.7612,37.6141,37.6141,52200.0
2006-09-22 14:30:00,48.61,48.61,48.43,48.44,127600.0,37.6141,37.6141,37.4749,37.4826,127600.0
2006-09-22 15:00:00,48.44,48.62,48.44,48.58,147700.0,37.4826,37.6219,37.4826,37.5909,147700.0
2006-09-22 15:30:00,48.6,48.73,48.6,48.64,136200.0,37.6064,37.707,37.6064,37.6374,136200.0
2006-09-25 09:30:00,48.4,48.48,48.27,48.35,379000.0,37.4516,37.5135,37.351,37.413,379000.0
2006-09-25 10:00:00,48.34,48.35,48.04,48.09,187400.0,37.4052,37.413,37.1731,37.2118,187400.0
2006-09-25 10:30:00,48.08,48.08,47.82,48.03,149600.0,37.204,37.204,37.0028,37.1653,149600.0
2006-09-25 11:00:00,48.05,48.27,48.03,48.19,91600.0,37.1808,37.351,37.1653,37.2891,91600.0
2006-09-25 11:30:00,48.22,48.22,48.12,48.2,74900.0,37.3124,37.3124,37.235,37.2969,74900.0
2006-09-25 12:00:00,48.2,48.31,48.16,48.3,55800.0,37.2969,37.382,37.2659,37.3743,55800.0
2006-09-25 12:30:00,48.35,48.6,48.31,48.58,72300.0,37.413,37.6064,37.382,37.5909,72300.0
2006-09-25 13:00:00,48.58,48.66,48.58,48.6,94700.0,37.5909,37.6528,37.5909,37.6064,94700.0
2006-09-25 13:30:00,48.6,48.65,48.49,48.55,32600.0,37.6064,37.6451,37.5213,37.5677,32600.0
2006-09-25 14:00:00,48.55,48.69,48.5,48.55,54600.0,37.5677,37.676,37.529,37.5677,54600.0
2006-09-25 14:30:00,48.5,48.8,48.49,48.73,75600.0,37.529,37.7612,37.5213,37.707,75600.0
2006-09-25 15:00:00,48.74,48.9,48.71,48.84,115500.0,37.7147,37.8385,37.6915,37.7921,115500.0
2006-09-25 15:30:00,48.86,48.86,48.72,48.74,120800.0,37.8076,37.8076,37.6993,37.7147,120800.0
2006-09-26 09:30:00,49.13,49.13,48.98,49.01,231200.0,38.0165,38.0165,37.9004,37.9237,231200.0
2006-09-26 10:00:00,49.02,49.25,48.99,49.16,224200.0,37.9314,38.1094,37.9082,38.0397,224200.0
2006-09-26 10:30:00,49.16,49.17,48.95,48.98,236400.0,38.0397,38.0475,37.8772,37.9004,236400.0
2006-09-26 11:00:00,48.99,49.12,48.97,48.99,197400.0,37.9082,38.0088,37.8927,37.9082,197400.0
2006-09-26 11:30:00,49.0,49.05,48.96,48.97,44900.0,37.9159,37.9546,37.885,37.8927,44900.0
2006-09-26 12:00:00,48.96,49.1,48.92,49.07,51200.0,37.885,37.9933,37.854,37.9701,51200.0
2006-09-26 12:30:00,49.07,49.07,48.97,49.03,31900.0,37.9701,37.9701,37.8927,37.9391,31900.0
2006-09-26 13:00:00,49.03,49.07,49.01,49.07,20400.0,37.9391,37.9701,37.9237,37.9701,20400.0
2006-09-26 13:30:00,49.08,49.15,49.06,49.12,25300.0,37.9778,38.032,37.9623,38.0088,25300.0
2006-09-26 14:00:00,49.13,49.14,49.05,49.1,27200.0,38.0165,38.0242,37.9546,37.9933,27200.0
2006-09-26 14:30:00,49.11,49.22,49.11,49.17,48300.0,38.001,38.0862,38.001,38.0475,48300.0
2006-09-26 15:00:00,49.18,49.2,49.09,49.16,123200.0,38.0552,38.0707,37.9856,38.0397,123200.0
2006-09-26 15:30:00,49.18,49.31,49.18,49.28,116200.0,38.0552,38.1558,38.0552,38.1326,116200.0
2006-09-27 09:30:00,49.47,49.54,49.32,49.54,113400.0,38.2796,38.3338,38.1635,38.3338,113400.0
2006-09-27 10:00:00,49.55,49.7,49.45,49.58,312700.0,38.3415,38.4576,38.2641,38.3647,312700.0
2006-09-27 10:30:00,49.57,49.77,49.54,49.74,121400.0,38.357,38.5117,38.3338,38.4885,121400.0
2006-09-27 11:00:00,49.74,49.85,49.58,49.6,116300.0,38.4885,38.5736,38.3647,38.3802,116300.0
2006-09-27 11:30:00,49.61,49.71,49.6,49.67,58600.0,38.3879,38.4653,38.3802,38.4344,58600.0
2006-09-27 12:00:00,49.7,49.74,49.65,49.65,89500.0,38.4576,38.4885,38.4189,38.4189,89500.0
2006-09-27 12:30:00,49.66,49.74,49.64,49.74,57800.0,38.4266,38.4885,38.4111,38.4885,57800.0
2006-09-27 13:00:00,49.74,49.76,49.7,49.72,28600.0,38.4885,38.504,38.4576,38.4731,28600.0
2006-09-27 13:30:00,49.72,49.76,49.45,49.72,101000.0,38.4731,38.504,38.2641,38.4731,101000.0
2006-09-27 14:00:00,49.75,49.78,49.7,49.7,66700.0,38.4963,38.5195,38.4576,38.4576,66700.0
2006-09-27 14:30:00,49.7,49.72,49.66,49.7,258900.0,38.4576,38.4731,38.4266,38.4576,258900.0
2006-09-27 15:00:00,49.7,49.77,49.65,49.75,125200.0,38.4576,38.5117,38.4189,38.4963,125200.0
2006-09-27 15:30:00,49.76,49.86,49.75,49.78,375300.0,38.504,38.5814,38.4963,38.5195,375300.0
2006-09-28 09:30:00,50.17,50.23,50.07,50.09,214000.0,38.8213,38.8677,38.7439,38.7594,214000.0
2006-09-28 10:00:00,50.06,50.1,50.03,50.03,374600.0,38.7361,38.7671,38.7129,38.7129,374600.0
2006-09-28 10:30:00,50.02,50.03,49.97,50.0,278500.0,38.7052,38.7129,38.6665,38.6897,278500.0
2006-09-28 11:00:00,50.0,50.08,50.0,50.04,443200.0,38.6897,38.7516,38.6897,38.7207,443200.0
2006-09-28 11:30:00,50.01,50.08,49.85,49.9,199200.0,38.6975,38.7516,38.5736,38.6123,199200.0
2006-09-28 12:00:00,49.9,49.9,49.81,49.88,80600.0,38.6123,38.6123,38.5427,38.5969,80600.0
2006-09-28 12:30:00,49.87,49.95,49.84,49.95,64000.0,38.5891,38.651,38.5659,38.651,64000.0
2006-09-28 13:00:00,49.91,50.06,49.86,50.06,98400.0,38.6201,38.7361,38.5814,38.7361,98400.0
2006-09-28 13:30:00,50.01,50.05,49.96,50.0,53100.0,38.6975,38.7284,38.6588,38.6897,53100.0
2006-09-28 14:00:00,50.01,50.03,49.85,49.88,235600.0,38.6975,38.7129,38.5736,38.5969,235600.0
2006-09-28 14:30:00,49.89,50.0,49.83,49.91,137800.0,38.6046,38.6897,38.5582,38.6201,137800.0
2006-09-28 15:00:00,49.91,49.92,49.83,49.85,133300.0,38.6201,38.6278,38.5582,38.5736,133300.0
2006-09-28 15:30:00,49.85,50.11,49.84,50.08,543400.0,38.5736,38.7748,38.5659,38.7516,543400.0
2006-09-29 09:30:00,49.57,49.65,49.44,49.44,339400.0,38.357,38.4189,38.2564,38.2564,339400.0
2006-09-29 10:00:00,49.48,49.72,49.36,49.44,144600.0,38.2873,38.4731,38.1945,38.2564,144600.0
2006-09-29 10:30:00,49.45,49.51,49.35,49.5,125400.0,38.2641,38.3106,38.1867,38.3028,125400.0
2006-09-29 11:00:00,49.49,49.62,49.49,49.62,86000.0,38.2951,38.3957,38.2951,38.3957,86000.0
2006-09-29 11:30:00,49.62,49.7,49.6,49.62,34700.0,38.3957,38.4576,38.3802,38.3957,34700.0
2006-09-29 12:00:00,49.62,49.63,49.62,49.63,17400.0,38.3957,38.4034,38.3957,38.4034,17400.0
2006-09-29 12:30:00,49.62,49.66,49.62,49.64,10900.0,38.3957,38.4266,38.3957,38.4111,10900.0
2006-09-29 13:00:00,49.63,49.63,49.53,49.54,13800.0,38.4034,38.4034,38.326,38.3338,13800.0
2006-09-29 13:30:00,49.53,49.55,49.49,49.54,97200.0,38.326,38.3415,38.2951,38.3338,97200.0
2006-09-29 14:00:00,49.53,49.58,49.48,49.53,123000.0,38.326,38.3647,38.2873,38.326,123000.0
2006-09-29 14:30:00,49.53,49.56,49.53,49.54,23800.0,38.326,38.3492,38.326,38.3338,23800.0
2006-09-29 15:00:00,49.54,49.55,49.44,49.51,95300.0,38.3338,38.3415,38.2564,38.3106,95300.0
2006-09-29 15:30:00,49.5,49.51,49.39,49.51,111500.0,38.3028,38.3106,38.2177,38.3106,111500.0
2006-10-02 09:30:00,49.03,49.16,49.02,49.06,127500.0,37.9391,38.0397,37.9314,37.9623,127500.0
2006-10-02 10:00:00,49.08,49.16,48.99,49.04,243000.0,37.9778,38.0397,37.9082,37.9469,243000.0
2006-10-02 10:30:00,49.03,49.13,49.0,49.08,354300.0,37.9391,38.0165,37.9159,37.9778,354300.0
2006-10-02 11:00:00,49.08,49.21,48.98,49.14,248000.0,37.9778,38.0784,37.9004,38.0242,248000.0
2006-10-02 11:30:00,49.15,49.32,49.13,49.28,92800.0,38.032,38.1635,38.0165,38.1326,92800.0
2006-10-02 12:00:00,49.27,49.28,49.23,49.24,39400.0,38.1248,38.1326,38.0939,38.1016,39400.0
2006-10-02 12:30:00,49.24,49.35,49.23,49.31,149200.0,38.1016,38.1867,38.0939,38.1558,149200.0
2006-10-02 13:00:00,49.32,49.32,49.2,49.24,30000.0,38.1635,38.1635,38.0707,38.1016,30000.0
2006-10-02 13:30:00,49.24,49.28,48.91,48.94,86700.0,38.1016,38.1326,37.8463,37.8695,86700.0
2006-10-02 14:00:00,48.93,48.97,48.89,48.9,98400.0,37.8618,37.8927,37.8308,37.8385,98400.0
2006-10-02 14:30:00,48.91,48.96,48.86,48.92,54400.0,37.8463,37.885,37.8076,37.854,54400.0
2006-10-02 15:00:00,48.92,49.16,48.92,49.16,157400.0,37.854,38.0397,37.854,38.0397,157400.0
2006-10-02 15:30:00,49.14,49.19,49.1,49.11,265700.0,38.0242,38.0629,37.9933,38.001,265700.0
2006-10-03 09:30:00,48.99,48.99,48.72,48.85,327500.0,37.9082,37.9082,37.6993,37.7998,327500.0
2006-10-03 10:00:00,48.85,48.99,48.78,48.93,330800.0,37.7998,37.9082,37.7457,37.8618,330800.0
2006-10-03 10:30:00,48.94,49.07,48.86,49.0,109600.0,37.8695,37.9701,37.8076,37.9159,109600.0
2006-10-03 11:00:00,48.97,49.2,48.87,49.15,123000.0,37.8927,38.0707,37.8153,38.032,123000.0
2006-10-03 11:30:00,49.16,49.28,49.15,49.22,149300.0,38.0397,38.1326,38.032,38.0862,149300.0
2006-10-03 12:00:00,49.22,49.47,49.19,49.42,239200.0,38.0862,38.2796,38.0629,38.2409,239200.0
2006-10-03 12:30:00,49.41,49.47,49.37,49.41,112900.0,38.2332,38.2796,38.2022,38.2332,112900.0
2006-10-03 13:00:00,49.44,49.46,49.39,49.43,75400.0,38.2564,38.2719,38.2177,38.2486,75400.0
2006-10-03 13:30:00,49.42,49.46,49.4,49.45,80200.0,38.2409,38.2719,38.2254,38.2641,80200.0
2006-10-03 14:00:00,49.43,49.47,49.37,49.37,62800.0,38.2486,38.2796,38.2022,38.2022,62800.0
2006-10-03 14:30:00,49.37,49.4,49.36,49.39,105100.0,38.2022,38.2254,38.1945,38.2177,105100.0
2006-10-03 15:00:00,49.39,49.39,49.38,49.38,82300.0,38.2177,38.2177,38.21,38.21,82300.0
2006-10-03 15:30:00,49.38,49.4,49.27,49.28,111700.0,38.21,38.2254,38.1248,38.1326,111700.0
2006-10-04 09:30:00,49.41,49.47,49.35,49.42,155300.0,38.2332,38.2796,38.1867,38.2409,155300.0
2006-10-04 10:00:00,49.45,49.68,49.4,49.61,226300.0,38.2641,38.4421,38.2254,38.3879,226300.0
2006-10-04 10:30:00,49.61,49.8,49.61,49.76,265800.0,38.3879,38.535,38.3879,38.504,265800.0
2006-10-04 11:00:00,49.77,49.95,49.73,49.95,114500.0,38.5117,38.651,38.4808,38.651,114500.0
2006-10-04 11:30:00,49.95,50.07,49.94,50.0,131900.0,38.651,38.7439,38.6433,38.6897,131900.0
2006-10-04 12:00:00,50.02,50.02,49.94,50.01,120300.0,38.7052,38.7052,38.6433,38.6975,120300.0
2006-10-04 12:30:00,50.01,50.1,50.01,50.1,125300.0,38.6975,38.7671,38.6975,38.7671,125300.0
2006-10-04 13:00:00,50.09,50.22,50.06,50.22,93000.0,38.7594,38.8599,38.7361,38.8599,93000.0
2006-10-04 13:30:00,50.21,50.43,50.21,50.43,147200.0,38.8522,39.0224,38.8522,39.0224,147200.0
2006-10-04 14:00:00,50.43,50.65,50.42,50.65,177300.0,39.0224,39.1927,39.0147,39.1927,177300.0
2006-10-04 14:30:00,50.62,50.8,50.62,50.75,188000.0,39.1695,39.3087,39.1695,39.2701,188000.0
2006-10-04 15:00:00,50.75,50.89,50.69,50.81,226400.0,39.2701,39.3784,39.2236,39.3165,226400.0
2006-10-04 15:30:00,50.81,51.01,50.75,50.89,514800.0,39.3165,39.4712,39.2701,39.3784,514800.0
2006-10-05 09:30:00,50.86,51.02,50.82,50.95,456600.0,39.3552,39.479,39.3242,39.4248,456600.0
2006-10-05 10:00:00,50.95,50.95,50.72,50.74,590300.0,39.4248,39.4248,39.2468,39.2623,590300.0
2006-10-05 10:30:00,50.72,50.74,50.65,50.7,483400.0,39.2468,39.2623,39.1927,39.2314,483400.0
2006-10-05 11:00:00,50.68,50.7,50.56,50.67,277300.0,39.2159,39.2314,39.123,39.2082,277300.0
2006-10-05 11:30:00,50.69,50.75,50.65,50.7,80800.0,39.2236,39.2701,39.1927,39.2314,80800.0
2006-10-05 12:00:00,50.68,50.78,50.67,50.77,40100.0,39.2159,39.2933,39.2082,39.2855,40100.0
2006-10-05 12:30:00,50.74,50.74,50.7,50.72,51100.0,39.2623,39.2623,39.2314,39.2468,51100.0
2006-10-05 13:00:00,50.72,50.78,50.71,50.76,71900.0,39.2468,39.2933,39.2391,39.2778,71900.0
2006-10-05 13:30:00,50.75,50.79,50.74,50.77,112400.0,39.2701,39.301,39.2623,39.2855,112400.0
2006-10-05 14:00:00,50.77,50.83,50.73,50.83,203300.0,39.2855,39.332,39.2546,39.332,203300.0
2006-10-05 14:30:00,50.82,50.84,50.81,50.82,35500.0,39.3242,39.3397,39.3165,39.3242,35500.0
2006-10-05 15:00:00,50.82,50.89,50.81,50.87,63500.0,39.3242,39.3784,39.3165,39.3629,63500.0
2006-10-05 15:30:00,50.87,50.88,50.78,50.83,126400.0,39.3629,39.3707,39.2933,39.332,126400.0
2006-10-06 09:30:00,50.43,50.49,50.38,50.4,273800.0,39.0224,39.0689,38.9838,38.9992,273800.0
2006-10-06 10:00:00,50.4,50.45,50.34,50.4,288500.0,38.9992,39.0379,38.9528,38.9992,288500.0
2006-10-06 10:30:00,50.4,50.56,50.39,50.52,307300.0,38.9992,39.123,38.9915,39.0921,307300.0
2006-10-06 11:00:00,50.52,50.7,50.49,50.7,122800.0,39.0921,39.2314,39.0689,39.2314,122800.0
2006-10-06 11:30:00,50.7,50.78,50.68,50.77,145100.0,39.2314,39.2933,39.2159,39.2855,145100.0
2006-10-06 12:00:00,50.78,50.8,50.7,50.73,75600.0,39.2933,39.3087,39.2314,39.2546,75600.0
2006-10-06 12:30:00,50.73,50.82,50.72,50.81,73600.0,39.2546,39.3242,39.2468,39.3165,73600.0
2006-10-06 13:00:00,50.81,50.87,50.78,50.86,57000.0,39.3165,39.3629,39.2933,39.3552,57000.0
2006-10-06 13:30:00,50.86,50.92,50.86,50.92,75400.0,39.3552,39.4016,39.3552,39.4016,75400.0
2006-10-06 14:00:00,50.92,50.94,50.84,50.91,39000.0,39.4016,39.4171,39.3397,39.3939,39000.0
2006-10-06 14:30:00,50.91,51.04,50.88,50.96,116500.0,39.3939,39.4945,39.3707,39.4326,116500.0
2006-10-06 15:00:00,50.96,50.97,50.89,50.94,179800.0,39.4326,39.4403,39.3784,39.4171,179800.0
2006-10-06 15:30:00,50.93,50.98,50.84,50.88,197400.0,39.4093,39.448,39.3397,39.3707,197400.0
2006-10-09 09:30:00,50.62,50.79,50.56,50.76,193200.0,39.1695,39.301,39.123,39.2778,193200.0
2006-10-09 10:00:00,50.76,50.8,50.65,50.68,38000.0,39.2778,39.3087,39.1927,39.2159,38000.0
2006-10-09 10:30:00,50.65,50.8,50.64,50.76,45200.0,39.1927,39.3087,39.1849,39.2778,45200.0
2006-10-09 11:00:00,50.76,50.9,50.74,50.9,38700.0,39.2778,39.3861,39.2623,39.3861,38700.0
2006-10-09 11:30:00,50.9,51.02,50.88,51.01,60900.0,39.3861,39.479,39.3707,39.4712,60900.0
2006-10-09 12:00:00,51.01,51.08,51.01,51.02,38000.0,39.4712,39.5254,39.4712,39.479,38000.0
2006-10-09 12:30:00,51.04,51.06,50.98,51.03,25600.0,39.4945,39.5099,39.448,39.4867,25600.0
2006-10-09 13:00:00,51.03,51.1,51.03,51.1,46100.0,39.4867,39.5409,39.4867,39.5409,46100.0
2006-10-09 13:30:00,51.09,51.12,51.07,51.09,58400.0,39.5331,39.5564,39.5177,39.5331,58400.0
2006-10-09 14:00:00,51.09,51.14,51.07,51.13,47800.0,39.5331,39.5718,39.5177,39.5641,47800.0
2006-10-09 14:30:00,51.13,51.16,51.09,51.12,30000.0,39.5641,39.5873,39.5331,39.5564,30000.0
2006-10-09 15:00:00,51.11,51.13,51.01,51.02,73600.0,39.5486,39.5641,39.4712,39.479,73600.0
2006-10-09 15:30:00,51.01,51.11,50.99,51.01,112500.0,39.4712,39.5486,39.4558,39.4712,112500.0
2006-10-10 09:30:00,50.83,50.84,50.72,50.72,63500.0,39.332,39.3397,39.2468,39.2468,63500.0
2006-10-10 10:00:00,50.73,50.81,50.67,50.73,81900.0,39.2546,39.3165,39.2082,39.2546,81900.0
2006-10-10 10:30:00,50.73,50.77,50.67,50.75,73000.0,39.2546,39.2855,39.2082,39.2701,73000.0
2006-10-10 11:00:00,50.74,50.74,50.66,50.68,63300.0,39.2623,39.2623,39.2004,39.2159,63300.0
2006-10-10 11:30:00,50.69,50.72,50.56,50.58,60200.0,39.2236,39.2468,39.123,39.1385,60200.0
2006-10-10 12:00:00,50.59,50.61,50.45,50.49,75700.0,39.1463,39.1617,39.0379,39.0689,75700.0
2006-10-10 12:30:00,50.47,50.59,50.47,50.55,20400.0,39.0534,39.1463,39.0534,39.1153,20400.0
2006-10-10 13:00:00,50.55,50.61,50.54,50.56,26300.0,39.1153,39.1617,39.1076,39.123,26300.0
2006-10-10 13:30:00,50.56,50.56,50.42,50.5,41400.0,39.123,39.123,39.0147,39.0766,41400.0
2006-10-10 14:00:00,50.51,50.56,50.5,50.56,40500.0,39.0843,39.123,39.0766,39.123,40500.0
2006-10-10 14:30:00,50.56,50.67,50.56,50.59,69900.0,39.123,39.2082,39.123,39.1463,69900.0
2006-10-10 15:00:00,50.58,50.63,50.55,50.59,51000.0,39.1385,39.1772,39.1153,39.1463,51000.0
2006-10-10 15:30:00,50.58,50.64,50.56,50.59,110400.0,39.1385,39.1849,39.123,39.1463,110400.0
2006-10-11 09:30:00,50.38,50.48,50.34,50.45,108700.0,38.9838,39.0611,38.9528,39.0379,108700.0
2006-10-11 10:00:00,50.46,50.59,50.41,50.59,103300.0,39.0457,39.1463,39.007,39.1463,103300.0
2006-10-11 10:30:00,50.58,50.84,50.58,50.77,86900.0,39.1385,39.3397,39.1385,39.2855,86900.0
2006-10-11 11:00:00,50.79,50.9,50.75,50.79,102500.0,39.301,39.3861,39.2701,39.301,102500.0
2006-10-11 11:30:00,50.79,51.02,50.75,50.89,53100.0,39.301,39.479,39.2701,39.3784,53100.0
2006-10-11 12:00:00,50.89,50.89,50.8,50.84,37200.0,39.3784,39.3784,39.3087,39.3397,37200.0
2006-10-11 12:30:00,50.82,50.9,50.82,50.89,31900.0,39.3242,39.3861,39.3242,39.3784,31900.0
2006-10-11 13:00:00,50.89,50.94,50.86,50.87,24900.0,39.3784,39.4171,39.3552,39.3629,24900.0
2006-10-11 13:30:00,50.87,50.89,50.83,50.85,10100.0,39.3629,39.3784,39.332,39.3474,10100.0
2006-10-11 14:00:00,50.85,50.85,50.6,50.64,103300.0,39.3474,39.3474,39.154,39.1849,103300.0
2006-10-11 14:30:00,50.62,50.63,50.38,50.47,66400.0,39.1695,39.1772,38.9838,39.0534,66400.0
2006-10-11 15:00:00,50.48,50.64,50.38,50.6,75500.0,39.0611,39.1849,38.9838,39.154,75500.0
2006-10-11 15:30:00,50.61,50.67,50.58,50.65,83200.0,39.1617,39.2082,39.1385,39.1927,83200.0
2006-10-12 09:30:00,50.8,50.86,50.74,50.83,46300.0,39.3087,39.3552,39.2623,39.332,46300.0
2006-10-12 10:00:00,50.85,50.89,50.81,50.85,40000.0,39.3474,39.3784,39.3165,39.3474,40000.0
2006-10-12 10:30:00,50.86,50.87,50.73,50.73,48400.0,39.3552,39.3629,39.2546,39.2546,48400.0
2006-10-12 11:00:00,50.72,50.77,50.67,50.73,25500.0,39.2468,39.2855,39.2082,39.2546,25500.0
2006-10-12 11:30:00,50.75,50.81,50.73,50.79,12400.0,39.2701,39.3165,39.2546,39.301,12400.0
2006-10-12 12:00:00,50.76,50.79,50.74,50.78,27700.0,39.2778,39.301,39.2623,39.2933,27700.0
2006-10-12 12:30:00,50.78,50.82,50.77,50.8,16100.0,39.2933,39.3242,39.2855,39.3087,16100.0
2006-10-12 13:00:00,50.8,50.81,50.76,50.77,21900.0,39.3087,39.3165,39.2778,39.2855,21900.0
2006-10-12 13:30:00,50.77,50.83,50.77,50.83,17300.0,39.2855,39.332,39.2855,39.332,17300.0
2006-10-12 14:00:00,50.82,50.93,50.81,50.92,113200.0,39.3242,39.4093,39.3165,39.4016,113200.0
2006-10-12 14:30:00,50.92,51.03,50.92,50.96,170100.0,39.4016,39.4867,39.4016,39.4326,170100.0
2006-10-12 15:00:00,50.96,51.19,50.95,51.12,160500.0,39.4326,39.6105,39.4248,39.5564,160500.0
2006-10-12 15:30:00,51.13,51.16,51.06,51.12,211600.0,39.5641,39.5873,39.5099,39.5564,211600.0
2006-10-13 09:30:00,51.7,51.71,51.58,51.6,264700.0,40.0052,40.0129,39.9123,39.9278,264700.0
2006-10-13 10:00:00,51.61,51.66,51.48,51.66,231200.0,39.9355,39.9742,39.8349,39.9742,231200.0
2006-10-13 10:30:00,51.67,51.84,51.61,51.64,107600.0,39.9819,40.1135,39.9355,39.9587,107600.0
2006-10-13 11:00:00,51.64,51.66,51.42,51.49,111100.0,39.9587,39.9742,39.7885,39.8427,111100.0
2006-10-13 11:30:00,51.5,51.64,51.48,51.6,18900.0,39.8504,39.9587,39.8349,39.9278,18900.0
2006-10-13 12:00:00,51.6,51.65,51.59,51.64,30800.0,39.9278,39.9665,39.92,39.9587,30800.0
2006-10-13 12:30:00,51.63,51.7,51.63,51.7,12300.0,39.951,40.0052,39.951,40.0052,12300.0
2006-10-13 13:00:00,51.7,51.78,51.68,51.78,52300.0,40.0052,40.0671,39.9897,40.0671,52300.0
2006-10-13 13:30:00,51.79,51.84,51.77,51.79,36600.0,40.0748,40.1135,40.0593,40.0748,36600.0
2006-10-13 14:00:00,51.8,51.8,51.73,51.77,38800.0,40.0825,40.0825,40.0284,40.0593,38800.0
2006-10-13 14:30:00,51.77,51.79,51.68,51.7,45200.0,40.0593,40.0748,39.9897,40.0052,45200.0
2006-10-13 15:00:00,51.7,51.75,51.64,51.65,67900.0,40.0052,40.0439,39.9587,39.9665,67900.0
2006-10-13 15:30:00,51.65,51.68,51.62,51.68,106500.0,39.9665,39.9897,39.9433,39.9897,106500.0
2006-10-16 09:30:00,51.68,51.8,51.56,51.69,91400.0,39.9897,40.0825,39.8968,39.9974,91400.0
2006-10-16 10:00:00,51.74,51.88,51.71,51.86,95100.0,40.0361,40.1444,40.0129,40.129,95100.0
2006-10-16 10:30:00,51.86,51.99,51.76,51.82,94200.0,40.129,40.2296,40.0516,40.098,94200.0
2006-10-16 11:00:00,51.82,51.91,51.81,51.86,58700.0,40.098,40.1677,40.0903,40.129,58700.0
2006-10-16 11:30:00,51.89,51.91,51.73,51.81,75300.0,40.1522,40.1677,40.0284,40.0903,75300.0
2006-10-16 12:00:00,51.82,51.89,51.72,51.82,58500.0,40.098,40.1522,40.0206,40.098,58500.0
2006-10-16 12:30:00,51.83,51.87,51.82,51.85,37900.0,40.1058,40.1367,40.098,40.1212,37900.0
2006-10-16 13:00:00,51.86,51.97,51.84,51.93,50900.0,40.129,40.2141,40.1135,40.1831,50900.0
2006-10-16 13:30:00,51.93,52.05,51.92,52.01,74800.0,40.1831,40.276,40.1754,40.245,74800.0
2006-10-16 14:00:00,52.01,52.09,52.01,52.06,107200.0,40.245,40.3069,40.245,40.2837,107200.0
2006-10-16 14:30:00,52.05,52.11,52.03,52.04,69900.0,40.276,40.3224,40.2605,40.2683,69900.0
2006-10-16 15:00:00,52.03,52.09,52.02,52.06,114800.0,40.2605,40.3069,40.2528,40.2837,114800.0
2006-10-16 15:30:00,52.05,52.1,52.05,52.07,199400.0,40.276,40.3147,40.276,40.2915,199400.0
2006-10-17 09:30:00,51.69,51.7,51.29,51.44,93000.0,39.9974,40.0052,39.6879,39.804,93000.0
2006-10-17 10:00:00,51.44,51.55,51.32,51.49,158000.0,39.804,39.8891,39.7111,39.8427,158000.0
2006-10-17 10:30:00,51.47,51.47,51.0,51.1,90000.0,39.8272,39.8272,39.4635,39.5409,90000.0
2006-10-17 11:00:00,51.09,51.3,51.0,51.28,120600.0,39.5331,39.6956,39.4635,39.6802,120600.0
2006-10-17 11:30:00,51.28,51.31,51.26,51.28,44300.0,39.6802,39.7034,39.6647,39.6802,44300.0
2006-10-17 12:00:00,51.27,51.39,51.22,51.38,47400.0,39.6724,39.7653,39.6337,39.7575,47400.0
2006-10-17 12:30:00,51.38,51.47,51.37,51.41,9600.0,39.7575,39.8272,39.7498,39.7808,9600.0
2006-10-17 13:00:00,51.42,51.52,51.42,51.47,41200.0,39.7885,39.8659,39.7885,39.8272,41200.0
2006-10-17 13:30:00,51.46,51.57,51.46,51.57,39300.0,39.8195,39.9046,39.8195,39.9046,39300.0
2006-10-17 14:00:00,51.57,51.57,51.47,51.48,36100.0,39.9046,39.9046,39.8272,39.8349,36100.0
2006-10-17 14:30:00,51.48,51.59,51.47,51.58,66100.0,39.8349,39.92,39.8272,39.9123,66100.0
2006-10-17 15:00:00,51.59,51.69,51.58,51.68,64500.0,39.92,39.9974,39.9123,39.9897,64500.0
2006-10-17 15:30:00,51.69,51.7,51.54,51.55,87500.0,39.9974,40.0052,39.8814,39.8891,87500.0
2006-10-18 09:30:00,51.89,51.94,51.7,51.73,320100.0,40.1522,40.1909,40.0052,40.0284,320100.0
2006-10-18 10:00:00,51.71,51.78,51.49,51.49,153100.0,40.0129,40.0671,39.8427,39.8427,153100.0
2006-10-18 10:30:00,51.48,51.54,51.23,51.36,218500.0,39.8349,39.8814,39.6415,39.7421,218500.0
2006-10-18 11:00:00,51.37,51.49,51.34,51.4,192400.0,39.7498,39.8427,39.7266,39.773,192400.0
2006-10-18 11:30:00,51.39,51.61,51.39,51.57,54300.0,39.7653,39.9355,39.7653,39.9046,54300.0
2006-10-18 12:00:00,51.57,51.75,51.56,51.75,150400.0,39.9046,40.0439,39.8968,40.0439,150400.0
2006-10-18 12:30:00,51.74,51.8,51.71,51.75,43600.0,40.0361,40.0825,40.0129,40.0439,43600.0
2006-10-18 13:00:00,51.74,51.76,51.51,51.52,127400.0,40.0361,40.0516,39.8581,39.8659,127400.0
2006-10-18 13:30:00,51.53,51.63,51.46,51.6,108000.0,39.8736,39.951,39.8195,39.9278,108000.0
2006-10-18 14:00:00,51.6,51.7,51.54,51.68,73600.0,39.9278,40.0052,39.8814,39.9897,73600.0
2006-10-18 14:30:00,51.65,51.9,51.57,51.88,248600.0,39.9665,40.1599,39.9046,40.1444,248600.0
2006-10-18 15:00:00,51.88,51.95,51.78,51.85,147200.0,40.1444,40.1986,40.0671,40.1212,147200.0
2006-10-18 15:30:00,51.85,51.89,51.77,51.77,233000.0,40.1212,40.1522,40.0593,40.0593,233000.0
2006-10-19 09:30:00,50.57,50.58,50.39,50.42,639100.0,39.1308,39.1385,38.9915,39.0147,639100.0
2006-10-19 10:00:00,50.4,50.66,50.39,50.58,392600.0,38.9992,39.2004,38.9915,39.1385,392600.0
2006-10-19 10:30:00,50.57,50.58,50.35,50.37,314300.0,39.1308,39.1385,38.9605,38.976,314300.0
2006-10-19 11:00:00,50.37,50.37,50.12,50.18,309600.0,38.976,38.976,38.7826,38.829,309600.0
2006-10-19 11:30:00,50.16,50.3,50.08,50.3,251500.0,38.8135,38.9219,38.7516,38.9219,251500.0
2006-10-19 12:00:00,50.3,50.38,50.23,50.3,150300.0,38.9219,38.9838,38.8677,38.9219,150300.0
2006-10-19 12:30:00,50.29,50.3,50.18,50.18,87800.0,38.9141,38.9219,38.829,38.829,87800.0
2006-10-19 13:00:00,50.18,50.26,50.15,50.19,266400.0,38.829,38.8909,38.8058,38.8367,266400.0
2006-10-19 13:30:00,50.2,50.21,50.09,50.12,211800.0,38.8445,38.8522,38.7594,38.7826,211800.0
2006-10-19 14:00:00,50.13,50.17,50.09,50.16,253700.0,38.7903,38.8213,38.7594,38.8135,253700.0
2006-10-19 14:30:00,50.17,50.24,50.08,50.09,166000.0,38.8213,38.8754,38.7516,38.7594,166000.0
2006-10-19 15:00:00,50.09,50.09,50.0,50.04,263700.0,38.7594,38.7594,38.6897,38.7207,263700.0
2006-10-19 15:30:00,50.05,50.13,49.99,50.07,412300.0,38.7284,38.7903,38.682,38.7439,412300.0
2006-10-20 09:30:00,49.4,49.41,49.18,49.21,226300.0,38.2254,38.2332,38.0552,38.0784,226300.0
2006-10-20 10:00:00,49.26,49.28,49.16,49.23,243600.0,38.1171,38.1326,38.0397,38.0939,243600.0
2006-10-20 10:30:00,49.24,49.4,49.16,49.34,164200.0,38.1016,38.2254,38.0397,38.179,164200.0
2006-10-20 11:00:00,49.33,49.46,49.33,49.37,337500.0,38.1713,38.2719,38.1713,38.2022,337500.0
2006-10-20 11:30:00,49.36,49.47,49.3,49.44,224600.0,38.1945,38.2796,38.1481,38.2564,224600.0
2006-10-20 12:00:00,49.43,49.5,49.37,49.5,61700.0,38.2486,38.3028,38.2022,38.3028,61700.0
2006-10-20 12:30:00,49.5,49.53,49.44,49.44,81700.0,38.3028,38.326,38.2564,38.2564,81700.0
2006-10-20 13:00:00,49.44,49.46,49.43,49.45,31700.0,38.2564,38.2719,38.2486,38.2641,31700.0
2006-10-20 13:30:00,49.45,49.46,49.4,49.42,131500.0,38.2641,38.2719,38.2254,38.2409,131500.0
2006-10-20 14:00:00,49.41,49.41,49.33,49.4,71300.0,38.2332,38.2332,38.1713,38.2254,71300.0
2006-10-20 14:30:00,49.39,49.43,49.38,49.42,55700.0,38.2177,38.2486,38.21,38.2409,55700.0
2006-10-20 15:00:00,49.42,49.46,49.37,49.43,146600.0,38.2409,38.2719,38.2022,38.2486,146600.0
2006-10-20 15:30:00,49.44,49.51,49.43,49.44,170500.0,38.2564,38.3106,38.2486,38.2564,170500.0
2006-10-23 09:30:00,49.15,49.38,49.15,49.35,251900.0,38.032,38.21,38.032,38.1867,251900.0
2006-10-23 10:00:00,49.34,49.67,49.28,49.66,396300.0,38.179,38.4344,38.1326,38.4266,396300.0
2006-10-23 10:30:00,49.66,49.74,49.64,49.7,83500.0,38.4266,38.4885,38.4111,38.4576,83500.0
2006-10-23 11:00:00,49.7,49.87,49.69,49.87,205300.0,38.4576,38.5891,38.4498,38.5891,205300.0
2006-10-23 11:30:00,49.86,49.88,49.81,49.84,91800.0,38.5814,38.5969,38.5427,38.5659,91800.0
2006-10-23 12:00:00,49.84,49.95,49.81,49.95,78200.0,38.5659,38.651,38.5427,38.651,78200.0
2006-10-23 12:30:00,49.95,50.02,49.92,49.97,83800.0,38.651,38.7052,38.6278,38.6665,83800.0
2006-10-23 13:00:00,49.96,50.07,49.93,50.07,89000.0,38.6588,38.7439,38.6355,38.7439,89000.0
2006-10-23 13:30:00,50.08,50.09,49.93,49.99,85200.0,38.7516,38.7594,38.6355,38.682,85200.0
2006-10-23 14:00:00,49.99,50.01,49.81,49.81,110800.0,38.682,38.6975,38.5427,38.5427,110800.0
2006-10-23 14:30:00,49.81,49.83,49.78,49.79,151100.0,38.5427,38.5582,38.5195,38.5272,151100.0
2006-10-23 15:00:00,49.79,49.87,49.79,49.85,107900.0,38.5272,38.5891,38.5272,38.5736,107900.0
2006-10-23 15:30:00,49.85,49.85,49.73,49.79,124600.0,38.5736,38.5736,38.4808,38.5272,124600.0
2006-10-24 09:30:00,49.8,49.91,49.75,49.87,152800.0,38.535,38.6201,38.4963,38.5891,152800.0
2006-10-24 10:00:00,49.85,49.88,49.67,49.77,77100.0,38.5736,38.5969,38.4344,38.5117,77100.0
2006-10-24 10:30:00,49.77,49.87,49.65,49.84,84200.0,38.5117,38.5891,38.4189,38.5659,84200.0
2006-10-24 11:00:00,49.84,50.0,49.81,49.95,90000.0,38.5659,38.6897,38.5427,38.651,90000.0
2006-10-24 11:30:00,49.95,49.95,49.8,49.86,36600.0,38.651,38.651,38.535,38.5814,36600.0
2006-10-24 12:00:00,49.87,49.88,49.79,49.8,47000.0,38.5891,38.5969,38.5272,38.535,47000.0
2006-10-24 12:30:00,49.8,49.82,49.65,49.68,73100.0,38.535,38.5504,38.4189,38.4421,73100.0
2006-10-24 13:00:00,49.68,49.72,49.68,49.71,15200.0,38.4421,38.4731,38.4421,38.4653,15200.0
2006-10-24 13:30:00,49.71,49.8,49.67,49.68,44900.0,38.4653,38.535,38.4344,38.4421,44900.0
2006-10-24 14:00:00,49.69,49.79,49.68,49.78,43300.0,38.4498,38.5272,38.4421,38.5195,43300.0
2006-10-24 14:30:00,49.78,49.79,49.73,49.76,35600.0,38.5195,38.5272,38.4808,38.504,35600.0
2006-10-24 15:00:00,49.75,49.81,49.72,49.75,69900.0,38.4963,38.5427,38.4731,38.4963,69900.0
2006-10-24 15:30:00,49.75,49.86,49.73,49.79,206500.0,38.4963,38.5814,38.4808,38.5272,206500.0
2006-10-25 09:30:00,49.62,49.63,49.51,49.53,104300.0,38.3957,38.4034,38.3106,38.326,104300.0
2006-10-25 10:00:00,49.53,49.59,49.47,49.57,105800.0,38.326,38.3725,38.2796,38.357,105800.0
2006-10-25 10:30:00,49.56,49.65,49.55,49.59,410800.0,38.3492,38.4189,38.3415,38.3725,410800.0
2006-10-25 11:00:00,49.59,49.74,49.55,49.69,98800.0,38.3725,38.4885,38.3415,38.4498,98800.0
2006-10-25 11:30:00,49.7,49.71,49.58,49.66,24400.0,38.4576,38.4653,38.3647,38.4266,24400.0
2006-10-25 12:00:00,49.66,49.71,49.58,49.62,67300.0,38.4266,38.4653,38.3647,38.3957,67300.0
2006-10-25 12:30:00,49.62,49.72,49.6,49.7,99600.0,38.3957,38.4731,38.3802,38.4576,99600.0
2006-10-25 13:00:00,49.69,49.74,49.61,49.66,56600.0,38.4498,38.4885,38.3879,38.4266,56600.0
2006-10-25 13:30:00,49.66,49.74,49.63,49.72,27700.0,38.4266,38.4885,38.4034,38.4731,27700.0
2006-10-25 14:00:00,49.71,49.83,49.57,49.58,174000.0,38.4653,38.5582,38.357,38.3647,174000.0
2006-10-25 14:30:00,49.56,49.75,49.5,49.74,228300.0,38.3492,38.4963,38.3028,38.4885,228300.0
2006-10-25 15:00:00,49.73,49.96,49.73,49.87,104000.0,38.4808,38.6588,38.4808,38.5891,104000.0
2006-10-25 15:30:00,49.87,50.03,49.87,49.98,217900.0,38.5891,38.7129,38.5891,38.6742,217900.0
2006-10-26 09:30:00,50.0,50.04,49.92,49.96,125000.0,38.6897,38.7207,38.6278,38.6588,125000.0
2006-10-26 10:00:00,49.97,50.01,49.87,49.93,85500.0,38.6665,38.6975,38.5891,38.6355,85500.0
2006-10-26 10:30:00,49.92,50.0,49.85,49.96,141000.0,38.6278,38.6897,38.5736,38.6588,141000.0
2006-10-26 11:00:00,49.97,50.0,49.89,49.93,135700.0,38.6665,38.6897,38.6046,38.6355,135700.0
2006-10-26 11:30:00,49.93,49.95,49.86,49.87,63500.0,38.6355,38.651,38.5814,38.5891,63500.0
2006-10-26 12:00:00,49.88,49.95,49.84,49.95,100800.0,38.5969,38.651,38.5659,38.651,100800.0
2006-10-26 12:30:00,49.95,49.99,49.88,49.97,169100.0,38.651,38.682,38.5969,38.6665,169100.0
2006-10-26 13:00:00,49.98,49.98,49.92,49.94,46100.0,38.6742,38.6742,38.6278,38.6433,46100.0
2006-10-26 13:30:00,49.94,49.99,49.93,49.97,128600.0,38.6433,38.682,38.6355,38.6665,128600.0
2006-10-26 14:00:00,49.97,50.01,49.93,50.0,240000.0,38.6665,38.6975,38.6355,38.6897,240000.0
2006-10-26 14:30:00,50.0,50.04,49.96,49.98,478900.0,38.6897,38.7207,38.6588,38.6742,478900.0
2006-10-26 15:00:00,49.99,50.01,49.93,50.0,158900.0,38.682,38.6975,38.6355,38.6897,158900.0
2006-10-26 15:30:00,50.0,50.18,49.99,50.08,267700.0,38.6897,38.829,38.682,38.7516,267700.0
2006-10-27 09:30:00,49.58,49.64,49.33,49.36,136700.0,38.3647,38.4111,38.1713,38.1945,136700.0
2006-10-27 10:00:00,49.36,49.46,49.35,49.37,150900.0,38.1945,38.2719,38.1867,38.2022,150900.0
2006-10-27 10:30:00,49.37,49.43,49.29,49.42,211000.0,38.2022,38.2486,38.1403,38.2409,211000.0
2006-10-27 11:00:00,49.43,49.65,49.43,49.56,161500.0,38.2486,38.4189,38.2486,38.3492,161500.0
2006-10-27 11:30:00,49.55,49.55,49.48,49.53,70500.0,38.3415,38.3415,38.2873,38.326,70500.0
2006-10-27 12:00:00,49.53,49.63,49.51,49.61,161900.0,38.326,38.4034,38.3106,38.3879,161900.0
2006-10-27 12:30:00,49.62,49.62,49.52,49.52,45900.0,38.3957,38.3957,38.3183,38.3183,45900.0
2006-10-27 13:00:00,49.53,49.66,49.52,49.55,116300.0,38.326,38.4266,38.3183,38.3415,116300.0
2006-10-27 13:30:00,49.56,49.56,49.42,49.45,184100.0,38.3492,38.3492,38.2409,38.2641,184100.0
2006-10-27 14:00:00,49.45,49.56,49.39,49.45,178000.0,38.2641,38.3492,38.2177,38.2641,178000.0
2006-10-27 14:30:00,49.45,49.51,49.4,49.49,240600.0,38.2641,38.3106,38.2254,38.2951,240600.0
2006-10-27 15:00:00,49.48,49.49,49.44,49.47,53500.0,38.2873,38.2951,38.2564,38.2796,53500.0
2006-10-27 15:30:00,49.46,49.51,49.37,49.47,415700.0,38.2719,38.3106,38.2022,38.2796,415700.0
2006-10-30 09:30:00,49.3,49.35,49.13,49.15,87800.0,38.1481,38.1867,38.0165,38.032,87800.0
2006-10-30 10:00:00,49.14,49.21,49.09,49.17,77100.0,38.0242,38.0784,37.9856,38.0475,77100.0
2006-10-30 10:30:00,49.17,49.36,49.15,49.28,64900.0,38.0475,38.1945,38.032,38.1326,64900.0
2006-10-30 11:00:00,49.28,49.31,49.24,49.26,107600.0,38.1326,38.1558,38.1016,38.1171,107600.0
2006-10-30 11:30:00,49.26,49.38,49.26,49.38,42500.0,38.1171,38.21,38.1171,38.21,42500.0
2006-10-30 12:00:00,49.37,49.37,49.31,49.34,12700.0,38.2022,38.2022,38.1558,38.179,12700.0
2006-10-30 12:30:00,49.35,49.35,49.31,49.34,13700.0,38.1867,38.1867,38.1558,38.179,13700.0
2006-10-30 13:00:00,49.32,49.43,49.32,49.43,30200.0,38.1635,38.2486,38.1635,38.2486,30200.0
2006-10-30 13:30:00,49.44,49.59,49.44,49.58,104400.0,38.2564,38.3725,38.2564,38.3647,104400.0
2006-10-30 14:00:00,49.57,49.63,49.56,49.58,59300.0,38.357,38.4034,38.3492,38.3647,59300.0
2006-10-30 14:30:00,49.59,49.64,49.54,49.61,44900.0,38.3725,38.4111,38.3338,38.3879,44900.0
2006-10-30 15:00:00,49.6,49.63,49.5,49.52,29400.0,38.3802,38.4034,38.3028,38.3183,29400.0
2006-10-30 15:30:00,49.52,49.53,49.4,49.46,93800.0,38.3183,38.326,38.2254,38.2719,93800.0
2006-10-31 09:30:00,49.98,49.98,49.8,49.86,192200.0,38.6742,38.6742,38.535,38.5814,192200.0
2006-10-31 10:00:00,49.86,49.9,49.68,49.8,131300.0,38.5814,38.6123,38.4421,38.535,131300.0
2006-10-31 10:30:00,49.81,49.86,49.73,49.78,23100.0,38.5427,38.5814,38.4808,38.5195,23100.0
2006-10-31 11:00:00,49.75,49.81,49.57,49.72,95300.0,38.4963,38.5427,38.357,38.4731,95300.0
2006-10-31 11:30:00,49.75,49.77,49.68,49.75,46000.0,38.4963,38.5117,38.4421,38.4963,46000.0
2006-10-31 12:00:00,49.74,49.75,49.63,49.68,27600.0,38.4885,38.4963,38.4034,38.4421,27600.0
2006-10-31 12:30:00,49.68,49.68,49.49,49.5,24000.0,38.4421,38.4421,38.2951,38.3028,24000.0
2006-10-31 13:00:00,49.48,49.56,49.43,49.49,33800.0,38.2873,38.3492,38.2486,38.2951,33800.0
2006-10-31 13:30:00,49.5,49.64,49.49,49.6,38600.0,38.3028,38.4111,38.2951,38.3802,38600.0
2006-10-31 14:00:00,49.61,49.65,49.52,49.52,24900.0,38.3879,38.4189,38.3183,38.3183,24900.0
2006-10-31 14:30:00,49.51,49.57,49.5,49.57,25600.0,38.3106,38.357,38.3028,38.357,25600.0
2006-10-31 15:00:00,49.58,49.75,49.5,49.75,71900.0,38.3647,38.4963,38.3028,38.4963,71900.0
2006-10-31 15:30:00,49.73,49.83,49.63,49.65,117000.0,38.4808,38.5582,38.4034,38.4189,117000.0
2006-11-01 09:30:00,50.06,50.06,49.83,49.84,67900.0,38.7361,38.7361,38.5582,38.5659,67900.0
2006-11-01 10:00:00,49.84,50.05,49.55,49.78,131900.0,38.5659,38.7284,38.3415,38.5195,131900.0
2006-11-01 10:30:00,49.76,49.84,49.69,49.84,69000.0,38.504,38.5659,38.4498,38.5659,69000.0
2006-11-01 11:00:00,49.85,49.89,49.63,49.78,55500.0,38.5736,38.6046,38.4034,38.5195,55500.0
2006-11-01 11:30:00,49.77,49.77,49.52,49.57,41900.0,38.5117,38.5117,38.3183,38.357,41900.0
2006-11-01 12:00:00,49.58,49.58,49.46,49.48,34700.0,38.3647,38.3647,38.2719,38.2873,34700.0
2006-11-01 12:30:00,49.48,49.53,49.47,49.48,20000.0,38.2873,38.326,38.2796,38.2873,20000.0
2006-11-01 13:00:00,49.48,49.69,49.48,49.65,51500.0,38.2873,38.4498,38.2873,38.4189,51500.0
2006-11-01 13:30:00,49.64,49.64,49.51,49.61,20400.0,38.4111,38.4111,38.3106,38.3879,20400.0
2006-11-01 14:00:00,49.61,49.62,49.4,49.46,48200.0,38.3879,38.3957,38.2254,38.2719,48200.0
2006-11-01 14:30:00,49.45,49.47,49.4,49.41,54800.0,38.2641,38.2796,38.2254,38.2332,54800.0
2006-11-01 15:00:00,49.41,49.42,49.2,49.21,96200.0,38.2332,38.2409,38.0707,38.0784,96200.0
2006-11-01 15:30:00,49.21,49.25,49.07,49.2,223400.0,38.0784,38.1094,37.9701,38.0707,223400.0
2006-11-02 09:30:00,49.03,49.05,48.89,48.9,37500.0,37.9391,37.9546,37.8308,37.8385,37500.0
2006-11-02 10:00:00,48.9,48.95,48.79,48.9,109800.0,37.8385,37.8772,37.7534,37.8385,109800.0
2006-11-02 10:30:00,48.89,49.0,48.84,48.97,77600.0,37.8308,37.9159,37.7921,37.8927,77600.0
2006-11-02 11:00:00,48.97,49.08,48.94,48.97,193000.0,37.8927,37.9778,37.8695,37.8927,193000.0
2006-11-02 11:30:00,48.98,49.06,48.98,48.99,16900.0,37.9004,37.9623,37.9004,37.9082,16900.0
2006-11-02 12:00:00,48.99,49.08,48.98,49.02,105500.0,37.9082,37.9778,37.9004,37.9314,105500.0
2006-11-02 12:30:00,49.01,49.01,48.89,48.93,22300.0,37.9237,37.9237,37.8308,37.8618,22300.0
2006-11-02 13:00:00,48.93,49.0,48.9,49.0,30400.0,37.8618,37.9159,37.8385,37.9159,30400.0
2006-11-02 13:30:00,48.98,49.01,48.96,48.97,19900.0,37.9004,37.9237,37.885,37.8927,19900.0
2006-11-02 14:00:00,48.97,49.13,48.97,49.12,50600.0,37.8927,38.0165,37.8927,38.0088,50600.0
2006-11-02 14:30:00,49.11,49.16,49.1,49.12,34700.0,38.001,38.0397,37.9933,38.0088,34700.0
2006-11-02 15:00:00,49.11,49.16,49.1,49.11,41400.0,38.001,38.0397,37.9933,38.001,41400.0
2006-11-02 15:30:00,49.1,49.16,49.03,49.12,55800.0,37.9933,38.0397,37.9391,38.0088,55800.0
2006-11-03 09:30:00,49.1,49.16,48.91,49.02,60700.0,37.9933,38.0397,37.8463,37.9314,60700.0
2006-11-03 10:00:00,49.03,49.23,49.02,49.08,80700.0,37.9391,38.0939,37.9314,37.9778,80700.0
2006-11-03 10:30:00,49.1,49.11,48.95,49.07,63700.0,37.9933,38.001,37.8772,37.9701,63700.0
2006-11-03 11:00:00,49.09,49.15,48.85,48.87,49000.0,37.9856,38.032,37.7998,37.8153,49000.0
2006-11-03 11:30:00,48.83,48.89,48.74,48.79,43000.0,37.7844,37.8308,37.7147,37.7534,43000.0
2006-11-03 12:00:00,48.79,48.85,48.74,48.83,38900.0,37.7534,37.7998,37.7147,37.7844,38900.0
2006-11-03 12:30:00,48.83,48.85,48.8,48.83,11400.0,37.7844,37.7998,37.7612,37.7844,11400.0
2006-11-03 13:00:00,48.83,48.99,48.76,48.94,28200.0,37.7844,37.9082,37.7302,37.8695,28200.0
2006-11-03 13:30:00,48.94,48.96,48.87,48.88,17400.0,37.8695,37.885,37.8153,37.8231,17400.0
2006-11-03 14:00:00,48.92,49.01,48.87,48.97,36100.0,37.854,37.9237,37.8153,37.8927,36100.0
2006-11-03 14:30:00,48.97,49.08,48.96,49.07,149800.0,37.8927,37.9778,37.885,37.9701,149800.0
2006-11-03 15:00:00,49.07,49.11,48.97,49.11,167600.0,37.9701,38.001,37.8927,38.001,167600.0
2006-11-03 15:30:00,49.11,49.15,49.04,49.07,56500.0,38.001,38.032,37.9469,37.9701,56500.0
2006-11-06 09:30:00,49.25,49.33,49.24,49.32,147100.0,38.1094,38.1713,38.1016,38.1635,147100.0
2006-11-06 10:00:00,49.31,49.42,49.3,49.33,112100.0,38.1558,38.2409,38.1481,38.1713,112100.0
2006-11-06 10:30:00,49.34,49.59,49.28,49.52,60400.0,38.179,38.3725,38.1326,38.3183,60400.0
2006-11-06 11:00:00,49.52,49.65,49.48,49.64,96900.0,38.3183,38.4189,38.2873,38.4111,96900.0
2006-11-06 11:30:00,49.64,49.66,49.55,49.6,86900.0,38.4111,38.4266,38.3415,38.3802,86900.0
2006-11-06 12:00:00,49.62,49.65,49.6,49.64,37300.0,38.3957,38.4189,38.3802,38.4111,37300.0
2006-11-06 12:30:00,49.63,49.71,49.63,49.7,35600.0,38.4034,38.4653,38.4034,38.4576,35600.0
2006-11-06 13:00:00,49.7,49.77,49.7,49.73,38500.0,38.4576,38.5117,38.4576,38.4808,38500.0
2006-11-06 13:30:00,49.71,49.75,49.67,49.69,8500.0,38.4653,38.4963,38.4344,38.4498,8500.0
2006-11-06 14:00:00,49.69,49.74,49.69,49.73,11700.0,38.4498,38.4885,38.4498,38.4808,11700.0
2006-11-06 14:30:00,49.74,49.79,49.72,49.72,32600.0,38.4885,38.5272,38.4731,38.4731,32600.0
2006-11-06 15:00:00,49.72,49.76,49.71,49.71,59500.0,38.4731,38.504,38.4653,38.4653,59500.0
2006-11-06 15:30:00,49.72,49.78,49.62,49.66,136200.0,38.4731,38.5195,38.3957,38.4266,136200.0
2006-11-07 09:30:00,50.83,50.9,50.79,50.9,216900.0,39.332,39.3861,39.301,39.3861,216900.0
2006-11-07 10:00:00,50.91,51.12,50.87,51.12,276500.0,39.3939,39.5564,39.3629,39.5564,276500.0
2006-11-07 10:30:00,51.12,51.18,51.03,51.04,98000.0,39.5564,39.6028,39.4867,39.4945,98000.0
2006-11-07 11:00:00,51.04,51.08,50.94,51.05,54300.0,39.4945,39.5254,39.4171,39.5022,54300.0
2006-11-07 11:30:00,51.07,51.07,50.99,51.01,25800.0,39.5177,39.5177,39.4558,39.4712,25800.0
2006-11-07 12:00:00,51.0,51.04,50.94,51.0,20900.0,39.4635,39.4945,39.4171,39.4635,20900.0
2006-11-07 12:30:00,51.01,51.07,51.0,51.05,15200.0,39.4712,39.5177,39.4635,39.5022,15200.0
2006-11-07 13:00:00,51.05,51.09,50.98,50.98,20000.0,39.5022,39.5331,39.448,39.448,20000.0
2006-11-07 13:30:00,50.99,51.02,50.98,51.0,20000.0,39.4558,39.479,39.448,39.4635,20000.0
2006-11-07 14:00:00,50.99,50.99,50.72,50.74,119100.0,39.4558,39.4558,39.2468,39.2623,119100.0
2006-11-07 14:30:00,50.73,50.87,50.73,50.86,56300.0,39.2546,39.3629,39.2546,39.3552,56300.0
2006-11-07 15:00:00,50.86,50.87,50.76,50.77,47600.0,39.3552,39.3629,39.2778,39.2855,47600.0
2006-11-07 15:30:00,50.77,50.86,50.72,50.83,160100.0,39.2855,39.3552,39.2468,39.332,160100.0
2006-11-08 09:30:00,50.86,50.97,50.82,50.85,328100.0,39.3552,39.4403,39.3242,39.3474,328100.0
2006-11-08 10:00:00,50.85,50.94,50.57,50.57,251700.0,39.3474,39.4171,39.1308,39.1308,251700.0
2006-11-08 10:30:00,50.58,50.68,50.33,50.62,170500.0,39.1385,39.2159,38.9451,39.1695,170500.0
2006-11-08 11:00:00,50.63,50.81,50.63,50.76,53100.0,39.1772,39.3165,39.1772,39.2778,53100.0
2006-11-08 11:30:00,50.76,50.86,50.73,50.74,68200.0,39.2778,39.3552,39.2546,39.2623,68200.0
2006-11-08 12:00:00,50.75,50.88,50.75,50.75,30800.0,39.2701,39.3707,39.2701,39.2701,30800.0
2006-11-08 12:30:00,50.77,50.92,50.71,50.86,40000.0,39.2855,39.4016,39.2391,39.3552,40000.0
2006-11-08 13:00:00,50.88,50.89,50.77,50.81,16800.0,39.3707,39.3784,39.2855,39.3165,16800.0
2006-11-08 13:30:00,50.82,51.02,50.82,51.01,63500.0,39.3242,39.479,39.3242,39.4712,63500.0
2006-11-08 14:00:00,51.01,51.12,50.89,50.98,72000.0,39.4712,39.5564,39.3784,39.448,72000.0
2006-11-08 14:30:00,50.98,51.08,50.98,51.06,37300.0,39.448,39.5254,39.448,39.5099,37300.0
2006-11-08 15:00:00,51.07,51.09,50.95,51.01,68900.0,39.5177,39.5331,39.4248,39.4712,68900.0
2006-11-08 15:30:00,51.01,51.03,50.85,50.98,123500.0,39.4712,39.4867,39.3474,39.448,123500.0
2006-11-09 09:30:00,50.75,50.84,50.71,50.78,170300.0,39.2701,39.3397,39.2391,39.2933,170300.0
2006-11-09 10:00:00,50.76,50.85,50.68,50.74,423400.0,39.2778,39.3474,39.2159,39.2623,423400.0
2006-11-09 10:30:00,50.75,50.82,50.69,50.73,243300.0,39.2701,39.3242,39.2236,39.2546,243300.0
2006-11-09 11:00:00,50.74,50.89,50.71,50.88,104900.0,39.2623,39.3784,39.2391,39.3707,104900.0
2006-11-09 11:30:00,50.87,51.03,50.87,50.96,46000.0,39.3629,39.4867,39.3629,39.4326,46000.0
2006-11-09 12:00:00,50.97,51.03,50.9,51.03,23900.0,39.4403,39.4867,39.3861,39.4867,23900.0
2006-11-09 12:30:00,51.02,51.09,51.0,51.05,82500.0,39.479,39.5331,39.4635,39.5022,82500.0
2006-11-09 13:00:00,51.06,51.12,50.97,51.0,163400.0,39.5099,39.5564,39.4403,39.4635,163400.0
2006-11-09 13:30:00,51.0,51.0,50.9,50.91,55300.0,39.4635,39.4635,39.3861,39.3939,55300.0
2006-11-09 14:00:00,50.92,50.97,50.85,50.88,69400.0,39.4016,39.4403,39.3474,39.3707,69400.0
2006-11-09 14:30:00,50.89,50.95,50.86,50.95,106200.0,39.3784,39.4248,39.3552,39.4248,106200.0
2006-11-09 15:00:00,50.95,50.95,50.84,50.93,135600.0,39.4248,39.4248,39.3397,39.4093,135600.0
2006-11-09 15:30:00,50.93,50.95,50.82,50.86,225600.0,39.4093,39.4248,39.3242,39.3552,225600.0
2006-11-10 09:30:00,50.64,50.71,50.6,50.69,158500.0,39.1849,39.2391,39.154,39.2236,158500.0
2006-11-10 10:00:00,50.71,50.76,50.64,50.7,146200.0,39.2391,39.2778,39.1849,39.2314,146200.0
2006-11-10 10:30:00,50.68,50.72,50.51,50.52,265400.0,39.2159,39.2468,39.0843,39.0921,265400.0
2006-11-10 11:00:00,50.52,50.56,50.46,50.48,149000.0,39.0921,39.123,39.0457,39.0611,149000.0
2006-11-10 11:30:00,50.49,50.64,50.49,50.53,54100.0,39.0689,39.1849,39.0689,39.0998,54100.0
2006-11-10 12:00:00,50.53,50.59,50.53,50.56,53300.0,39.0998,39.1463,39.0998,39.123,53300.0
2006-11-10 12:30:00,50.58,50.62,50.55,50.55,21600.0,39.1385,39.1695,39.1153,39.1153,21600.0
2006-11-10 13:00:00,50.56,50.61,50.55,50.55,54700.0,39.123,39.1617,39.1153,39.1153,54700.0
2006-11-10 13:30:00,50.55,50.56,50.46,50.5,15000.0,39.1153,39.123,39.0457,39.0766,15000.0
2006-11-10 14:00:00,50.51,50.6,50.5,50.56,35600.0,39.0843,39.154,39.0766,39.123,35600.0
2006-11-10 14:30:00,50.57,50.6,50.5,50.5,28300.0,39.1308,39.154,39.0766,39.0766,28300.0
2006-11-10 15:00:00,50.52,50.52,50.38,50.4,49600.0,39.0921,39.0921,38.9838,38.9992,49600.0
2006-11-10 15:30:00,50.39,50.6,50.39,50.58,132100.0,38.9915,39.154,38.9915,39.1385,132100.0
2006-11-13 09:30:00,50.43,50.54,50.27,50.51,50200.0,39.0224,39.1076,38.8986,39.0843,50200.0
2006-11-13 10:00:00,50.54,50.7,50.54,50.58,94800.0,39.1076,39.2314,39.1076,39.1385,94800.0
2006-11-13 10:30:00,50.57,50.68,50.55,50.66,115400.0,39.1308,39.2159,39.1153,39.2004,115400.0
2006-11-13 11:00:00,50.67,50.84,50.67,50.71,105300.0,39.2082,39.3397,39.2082,39.2391,105300.0
2006-11-13 11:30:00,50.71,50.73,50.59,50.67,35700.0,39.2391,39.2546,39.1463,39.2082,35700.0
2006-11-13 12:00:00,50.65,50.77,50.63,50.76,47400.0,39.1927,39.2855,39.1772,39.2778,47400.0
2006-11-13 12:30:00,50.77,50.78,50.63,50.63,60600.0,39.2855,39.2933,39.1772,39.1772,60600.0
2006-11-13 13:00:00,50.63,50.7,50.61,50.69,21000.0,39.1772,39.2314,39.1617,39.2236,21000.0
2006-11-13 13:30:00,50.69,50.74,50.64,50.71,31400.0,39.2236,39.2623,39.1849,39.2391,31400.0
2006-11-13 14:00:00,50.7,50.74,50.64,50.74,53400.0,39.2314,39.2623,39.1849,39.2623,53400.0
2006-11-13 14:30:00,50.74,50.78,50.73,50.78,35800.0,39.2623,39.2933,39.2546,39.2933,35800.0
2006-11-13 15:00:00,50.78,50.78,50.72,50.78,94700.0,39.2933,39.2933,39.2468,39.2933,94700.0
2006-11-13 15:30:00,50.78,50.78,50.73,50.75,115500.0,39.2933,39.2933,39.2546,39.2701,115500.0
2006-11-14 09:30:00,51.28,51.3,50.98,51.02,64700.0,39.6802,39.6956,39.448,39.479,64700.0
2006-11-14 10:00:00,51.02,51.06,50.62,50.66,50600.0,39.479,39.5099,39.1695,39.2004,50600.0
2006-11-14 10:30:00,50.61,50.81,50.61,50.79,25000.0,39.1617,39.3165,39.1617,39.301,25000.0
2006-11-14 11:00:00,50.78,50.88,50.67,50.87,26900.0,39.2933,39.3707,39.2082,39.3629,26900.0
2006-11-14 11:30:00,50.88,50.88,50.83,50.87,13300.0,39.3707,39.3707,39.332,39.3629,13300.0
2006-11-14 12:00:00,50.87,50.88,50.77,50.78,9500.0,39.3629,39.3707,39.2855,39.2933,9500.0
2006-11-14 12:30:00,50.77,50.96,50.77,50.96,14900.0,39.2855,39.4326,39.2855,39.4326,14900.0
2006-11-14 13:00:00,50.97,51.11,50.97,51.06,21800.0,39.4403,39.5486,39.4403,39.5099,21800.0
2006-11-14 13:30:00,51.05,51.09,51.02,51.02,11600.0,39.5022,39.5331,39.479,39.479,11600.0
2006-11-14 14:00:00,51.02,51.11,51.01,51.1,22900.0,39.479,39.5486,39.4712,39.5409,22900.0
2006-11-14 14:30:00,51.11,51.3,51.07,51.28,106900.0,39.5486,39.6956,39.5177,39.6802,106900.0
2006-11-14 15:00:00,51.28,51.33,51.23,51.25,58900.0,39.6802,39.7189,39.6415,39.657,58900.0
2006-11-14 15:30:00,51.25,51.36,51.25,51.35,309300.0,39.657,39.7421,39.657,39.7343,309300.0
2006-11-15 09:30:00,51.38,51.55,51.38,51.52,95600.0,39.7575,39.8891,39.7575,39.8659,95600.0
2006-11-15 10:00:00,51.51,51.53,51.36,51.42,31400.0,39.8581,39.8736,39.7421,39.7885,31400.0
2006-11-15 10:30:00,51.43,51.43,51.26,51.29,30600.0,39.7962,39.7962,39.6647,39.6879,30600.0
2006-11-15 11:00:00,51.29,51.34,51.25,51.28,114000.0,39.6879,39.7266,39.657,39.6802,114000.0
2006-11-15 11:30:00,51.27,51.27,51.17,51.24,18200.0,39.6724,39.6724,39.5951,39.6492,18200.0
2006-11-15 12:00:00,51.24,51.3,51.19,51.29,20100.0,39.6492,39.6956,39.6105,39.6879,20100.0
2006-11-15 12:30:00,51.29,51.43,51.26,51.43,42900.0,39.6879,39.7962,39.6647,39.7962,42900.0
2006-11-15 13:00:00,51.44,51.47,51.37,51.39,65200.0,39.804,39.8272,39.7498,39.7653,65200.0
2006-11-15 13:30:00,51.39,51.51,51.39,51.49,18700.0,39.7653,39.8581,39.7653,39.8427,18700.0
2006-11-15 14:00:00,51.48,51.63,51.42,51.45,66300.0,39.8349,39.951,39.7885,39.8117,66300.0
2006-11-15 14:30:00,51.44,51.47,51.35,51.4,42400.0,39.804,39.8272,39.7343,39.773,42400.0
2006-11-15 15:00:00,51.41,51.52,51.4,51.49,56100.0,39.7808,39.8659,39.773,39.8427,56100.0
2006-11-15 15:30:00,51.48,51.51,51.42,51.44,73600.0,39.8349,39.8581,39.7885,39.804,73600.0
2006-11-16 09:30:00,51.75,51.75,51.5,51.57,102600.0,40.0439,40.0439,39.8504,39.9046,102600.0
2006-11-16 10:00:00,51.56,51.66,51.54,51.55,330200.0,39.8968,39.9742,39.8814,39.8891,330200.0
2006-11-16 10:30:00,51.54,51.58,51.3,51.32,179200.0,39.8814,39.9123,39.6956,39.7111,179200.0
2006-11-16 11:00:00,51.32,51.67,51.29,51.64,115100.0,39.7111,39.9819,39.6879,39.9587,115100.0
2006-11-16 11:30:00,51.63,51.63,51.5,51.61,34500.0,39.951,39.951,39.8504,39.9355,34500.0
2006-11-16 12:00:00,51.6,51.7,51.58,51.62,45700.0,39.9278,40.0052,39.9123,39.9433,45700.0
2006-11-16 12:30:00,51.6,51.61,51.57,51.61,9100.0,39.9278,39.9355,39.9046,39.9355,9100.0
2006-11-16 13:00:00,51.61,51.66,51.6,51.63,46300.0,39.9355,39.9742,39.9278,39.951,46300.0
2006-11-16 13:30:00,51.64,51.84,51.64,51.82,110600.0,39.9587,40.1135,39.9587,40.098,110600.0
2006-11-16 14:00:00,51.82,51.83,51.69,51.77,62600.0,40.098,40.1058,39.9974,40.0593,62600.0
2006-11-16 14:30:00,51.76,51.85,51.74,51.75,69000.0,40.0516,40.1212,40.0361,40.0439,69000.0
2006-11-16 15:00:00,51.75,51.88,51.75,51.88,54500.0,40.0439,40.1444,40.0439,40.1444,54500.0
2006-11-16 15:30:00,51.88,51.88,51.75,51.75,120600.0,40.1444,40.1444,40.0439,40.0439,120600.0
2006-11-17 09:30:00,51.23,51.41,51.03,51.4,103900.0,39.6415,39.7808,39.4867,39.773,103900.0
2006-11-17 10:00:00,51.41,51.51,51.35,51.42,38100.0,39.7808,39.8581,39.7343,39.7885,38100.0
2006-11-17 10:30:00,51.4,51.6,51.36,51.57,39000.0,39.773,39.9278,39.7421,39.9046,39000.0
2006-11-17 11:00:00,51.55,51.57,51.48,51.57,35800.0,39.8891,39.9046,39.8349,39.9046,35800.0
2006-11-17 11:30:00,51.58,51.6,51.46,51.57,23500.0,39.9123,39.9278,39.8195,39.9046,23500.0
2006-11-17 12:00:00,51.57,51.7,51.57,51.63,19100.0,39.9046,40.0052,39.9046,39.951,19100.0
2006-11-17 12:30:00,51.62,51.76,51.62,51.67,18900.0,39.9433,40.0516,39.9433,39.9819,18900.0
2006-11-17 13:00:00,51.66,51.66,51.61,51.66,21300.0,39.9742,39.9742,39.9355,39.9742,21300.0
2006-11-17 13:30:00,51.64,51.7,51.63,51.65,24200.0,39.9587,40.0052,39.951,39.9665,24200.0
2006-11-17 14:00:00,51.66,51.71,51.61,51.71,20100.0,39.9742,40.0129,39.9355,40.0129,20100.0
2006-11-17 14:30:00,51.7,51.78,51.66,51.77,56400.0,40.0052,40.0671,39.9742,40.0593,56400.0
2006-11-17 15:00:00,51.76,51.82,51.75,51.75,151200.0,40.0516,40.098,40.0439,40.0439,151200.0
2006-11-17 15:30:00,51.75,51.79,51.68,51.75,126700.0,40.0439,40.0748,39.9897,40.0439,126700.0
2006-11-20 09:30:00,51.42,51.56,51.39,51.52,42000.0,39.7885,39.8968,39.7653,39.8659,42000.0
2006-11-20 10:00:00,51.53,51.62,51.5,51.61,118100.0,39.8736,39.9433,39.8504,39.9355,118100.0
2006-11-20 10:30:00,51.58,51.73,51.55,51.71,125900.0,39.9123,40.0284,39.8891,40.0129,125900.0
2006-11-20 11:00:00,51.7,51.73,51.64,51.73,61700.0,40.0052,40.0284,39.9587,40.0284,61700.0
2006-11-20 11:30:00,51.72,51.75,51.7,51.72,35800.0,40.0206,40.0439,40.0052,40.0206,35800.0
2006-11-20 12:00:00,51.72,51.77,51.7,51.76,77900.0,40.0206,40.0593,40.0052,40.0516,77900.0
2006-11-20 12:30:00,51.72,51.79,51.7,51.75,21000.0,40.0206,40.0748,40.0052,40.0439,21000.0
2006-11-20 13:00:00,51.75,51.8,51.73,51.79,44700.0,40.0439,40.0825,40.0284,40.0748,44700.0
2006-11-20 13:30:00,51.79,51.81,51.74,51.76,29000.0,40.0748,40.0903,40.0361,40.0516,29000.0
2006-11-20 14:00:00,51.78,51.83,51.59,51.64,45300.0,40.0671,40.1058,39.92,39.9587,45300.0
2006-11-20 14:30:00,51.64,51.7,51.57,51.68,52100.0,39.9587,40.0052,39.9046,39.9897,52100.0
2006-11-20 15:00:00,51.7,51.78,51.69,51.73,74600.0,40.0052,40.0671,39.9974,40.0284,74600.0
2006-11-20 15:30:00,51.73,51.8,51.71,51.71,97500.0,40.0284,40.0825,40.0129,40.0129,97500.0
2006-11-21 09:30:00,52.12,52.24,52.08,52.23,286400.0,40.3302,40.423,40.2992,40.4153,286400.0
2006-11-21 10:00:00,52.23,52.37,52.22,52.31,241900.0,40.4153,40.5236,40.4075,40.4772,241900.0
2006-11-21 10:30:00,52.3,52.34,52.26,52.3,75600.0,40.4694,40.5004,40.4385,40.4694,75600.0
2006-11-21 11:00:00,52.3,52.31,52.08,52.17,166400.0,40.4694,40.4772,40.2992,40.3688,166400.0
2006-11-21 11:30:00,52.17,52.17,52.08,52.13,34300.0,40.3688,40.3688,40.2992,40.3379,34300.0
2006-11-21 12:00:00,52.11,52.22,52.11,52.17,36800.0,40.3224,40.4075,40.3224,40.3688,36800.0
2006-11-21 12:30:00,52.16,52.25,52.16,52.21,34300.0,40.3611,40.4307,40.3611,40.3998,34300.0
2006-11-21 13:00:00,52.21,52.25,52.2,52.22,40100.0,40.3998,40.4307,40.3921,40.4075,40100.0
2006-11-21 13:30:00,52.21,52.32,52.2,52.3,48100.0,40.3998,40.4849,40.3921,40.4694,48100.0
2006-11-21 14:00:00,52.3,52.3,52.24,52.24,64800.0,40.4694,40.4694,40.423,40.423,64800.0
2006-11-21 14:30:00,52.26,52.26,52.23,52.24,35600.0,40.4385,40.4385,40.4153,40.423,35600.0
2006-11-21 15:00:00,52.25,52.25,52.16,52.17,134000.0,40.4307,40.4307,40.3611,40.3688,134000.0
2006-11-21 15:30:00,52.19,52.29,52.17,52.29,143400.0,40.3843,40.4617,40.3688,40.4617,143400.0
2006-11-22 09:30:00,52.45,52.69,52.45,52.68,180100.0,40.5855,40.7712,40.5855,40.7635,180100.0
2006-11-22 10:00:00,52.68,52.7,52.49,52.65,91500.0,40.7635,40.779,40.6165,40.7403,91500.0
2006-11-22 10:30:00,52.65,52.8,52.6,52.68,178700.0,40.7403,40.8563,40.7016,40.7635,178700.0
2006-11-22 11:00:00,52.67,52.8,52.64,52.73,37000.0,40.7557,40.8563,40.7325,40.8022,37000.0
2006-11-22 11:30:00,52.73,52.75,52.64,52.66,11600.0,40.8022,40.8176,40.7325,40.748,11600.0
2006-11-22 12:00:00,52.65,52.7,52.65,52.66,44600.0,40.7403,40.779,40.7403,40.748,44600.0
2006-11-22 12:30:00,52.66,52.71,52.65,52.67,78000.0,40.748,40.7867,40.7403,40.7557,78000.0
2006-11-22 13:00:00,52.67,52.71,52.64,52.71,60100.0,40.7557,40.7867,40.7325,40.7867,60100.0
2006-11-22 13:30:00,52.73,52.75,52.67,52.75,54600.0,40.8022,40.8176,40.7557,40.8176,54600.0
2006-11-22 14:00:00,52.73,52.78,52.72,52.74,61800.0,40.8022,40.8409,40.7944,40.8099,61800.0
2006-11-22 14:30:00,52.75,52.86,52.75,52.83,68500.0,40.8176,40.9028,40.8176,40.8796,68500.0
2006-11-22 15:00:00,52.84,52.87,52.8,52.8,50700.0,40.8873,40.9105,40.8563,40.8563,50700.0
2006-11-22 15:30:00,52.81,52.82,52.75,52.75,132700.0,40.8641,40.8718,40.8176,40.8176,132700.0
2006-11-24 09:30:00,52.26,52.4,52.2,52.23,46100.0,40.4385,40.5468,40.3921,40.4153,46100.0
2006-11-24 10:00:00,52.22,52.63,52.22,52.62,47300.0,40.4075,40.7248,40.4075,40.7171,47300.0
2006-11-24 10:30:00,52.62,52.63,52.46,52.57,27000.0,40.7171,40.7248,40.5932,40.6784,27000.0
2006-11-24 11:00:00,52.55,52.64,52.51,52.63,76600.0,40.6629,40.7325,40.6319,40.7248,76600.0
2006-11-24 11:30:00,52.61,52.73,52.6,52.6,39000.0,40.7093,40.8022,40.7016,40.7016,39000.0
2006-11-24 12:00:00,52.6,52.66,52.58,52.66,19100.0,40.7016,40.748,40.6861,40.748,19100.0
2006-11-24 12:30:00,52.67,52.67,52.47,52.49,97900.0,40.7557,40.7557,40.601,40.6165,97900.0
2006-11-24 13:00:00,52.49,52.5,52.49,52.5,36100.0,40.6165,40.6242,40.6165,40.6242,36100.0
2006-11-24 13:30:00,52.5,52.5,52.5,52.5,0.0,40.6242,40.6242,40.6242,40.6242,0.0
2006-11-24 14:00:00,52.5,52.5,52.5,52.5,0.0,40.6242,40.6242,40.6242,40.6242,0.0
2006-11-24 14:30:00,52.5,52.5,52.5,52.5,0.0,40.6242,40.6242,40.6242,40.6242,0.0
2006-11-24 15:00:00,52.5,52.5,52.5,52.5,0.0,40.6242,40.6242,40.6242,40.6242,0.0
2006-11-24 15:30:00,52.5,52.5,52.5,52.5,0.0,40.6242,40.6242,40.6242,40.6242,0.0
2006-11-27 09:30:00,51.93,52.15,51.87,52.05,239200.0,40.1831,40.3534,40.1367,40.276,239200.0
2006-11-27 10:00:00,52.05,52.07,51.97,52.05,195200.0,40.276,40.2915,40.2141,40.276,195200.0
2006-11-27 10:30:00,52.04,52.07,51.95,52.04,95600.0,40.2683,40.2915,40.1986,40.2683,95600.0
2006-11-27 11:00:00,52.04,52.06,51.86,51.86,238600.0,40.2683,40.2837,40.129,40.129,238600.0
2006-11-27 11:30:00,51.84,52.02,51.78,51.79,96000.0,40.1135,40.2528,40.0671,40.0748,96000.0
2006-11-27 12:00:00,51.78,51.83,51.74,51.79,46300.0,40.0671,40.1058,40.0361,40.0748,46300.0
2006-11-27 12:30:00,51.78,51.78,51.66,51.66,70500.0,40.0671,40.0671,39.9742,39.9742,70500.0
2006-11-27 13:00:00,51.63,51.65,51.47,51.51,97100.0,39.951,39.9665,39.8272,39.8581,97100.0
2006-11-27 13:30:00,51.51,51.64,51.46,51.63,123300.0,39.8581,39.9587,39.8195,39.951,123300.0
2006-11-27 14:00:00,51.63,51.7,51.53,51.61,80100.0,39.951,40.0052,39.8736,39.9355,80100.0
2006-11-27 14:30:00,51.6,51.68,51.57,51.57,61700.0,39.9278,39.9897,39.9046,39.9046,61700.0
2006-11-27 15:00:00,51.57,51.58,51.5,51.53,81600.0,39.9046,39.9123,39.8504,39.8736,81600.0
2006-11-27 15:30:00,51.53,51.63,51.53,51.53,105200.0,39.8736,39.951,39.8736,39.8736,105200.0
2006-11-28 09:30:00,51.07,51.28,51.03,51.25,171200.0,39.5177,39.6802,39.4867,39.657,171200.0
2006-11-28 10:00:00,51.27,51.34,51.06,51.27,171300.0,39.6724,39.7266,39.5099,39.6724,171300.0
2006-11-28 10:30:00,51.28,51.39,51.09,51.14,73200.0,39.6802,39.7653,39.5331,39.5718,73200.0
2006-11-28 11:00:00,51.16,51.3,51.16,51.21,49900.0,39.5873,39.6956,39.5873,39.626,49900.0
2006-11-28 11:30:00,51.21,51.33,51.21,51.27,22300.0,39.626,39.7189,39.626,39.6724,22300.0
2006-11-28 12:00:00,51.28,51.36,51.22,51.31,30500.0,39.6802,39.7421,39.6337,39.7034,30500.0
2006-11-28 12:30:00,51.26,51.3,51.13,51.21,38100.0,39.6647,39.6956,39.5641,39.626,38100.0
2006-11-28 13:00:00,51.22,51.33,51.22,51.27,28600.0,39.6337,39.7189,39.6337,39.6724,28600.0
2006-11-28 13:30:00,51.24,51.34,51.24,51.28,20900.0,39.6492,39.7266,39.6492,39.6802,20900.0
2006-11-28 14:00:00,51.28,51.4,51.24,51.39,19000.0,39.6802,39.773,39.6492,39.7653,19000.0
2006-11-28 14:30:00,51.39,51.45,51.38,51.39,18900.0,39.7653,39.8117,39.7575,39.7653,18900.0
2006-11-28 15:00:00,51.4,51.52,51.36,51.45,31700.0,39.773,39.8659,39.7421,39.8117,31700.0
2006-11-28 15:30:00,51.44,51.51,51.41,51.51,59700.0,39.804,39.8581,39.7808,39.8581,59700.0
2006-11-29 09:30:00,51.53,51.62,51.47,51.53,71600.0,39.8736,39.9433,39.8272,39.8736,71600.0
2006-11-29 10:00:00,51.52,51.64,51.44,51.58,48200.0,39.8659,39.9587,39.804,39.9123,48200.0
2006-11-29 10:30:00,51.6,51.62,51.39,51.48,37900.0,39.9278,39.9433,39.7653,39.8349,37900.0
2006-11-29 11:00:00,51.48,51.68,51.46,51.68,48000.0,39.8349,39.9897,39.8195,39.9897,48000.0
2006-11-29 11:30:00,51.68,51.73,51.6,51.67,13600.0,39.9897,40.0284,39.9278,39.9819,13600.0
2006-11-29 12:00:00,51.67,51.72,51.64,51.69,21200.0,39.9819,40.0206,39.9587,39.9974,21200.0
2006-11-29 12:30:00,51.67,51.75,51.66,51.69,71800.0,39.9819,40.0439,39.9742,39.9974,71800.0
2006-11-29 13:00:00,51.69,51.7,51.49,51.5,36400.0,39.9974,40.0052,39.8427,39.8504,36400.0
2006-11-29 13:30:00,51.51,51.53,51.46,51.47,66000.0,39.8581,39.8736,39.8195,39.8272,66000.0
2006-11-29 14:00:00,51.47,51.53,51.47,51.48,41600.0,39.8272,39.8736,39.8272,39.8349,41600.0
2006-11-29 14:30:00,51.48,51.68,51.48,51.64,48100.0,39.8349,39.9897,39.8349,39.9587,48100.0
2006-11-29 15:00:00,51.64,51.72,51.64,51.66,29100.0,39.9587,40.0206,39.9587,39.9742,29100.0
2006-11-29 15:30:00,51.68,51.72,51.6,51.67,62100.0,39.9897,40.0206,39.9278,39.9819,62100.0
2006-11-30 09:30:00,52.27,52.47,52.22,52.45,133700.0,40.4462,40.601,40.4075,40.5855,133700.0
2006-11-30 10:00:00,52.43,52.45,52.14,52.25,145400.0,40.57,40.5855,40.3456,40.4307,145400.0
2006-11-30 10:30:00,52.27,52.42,52.16,52.42,42100.0,40.4462,40.5623,40.3611,40.5623,42100.0
2006-11-30 11:00:00,52.41,52.45,52.0,52.14,162700.0,40.5546,40.5855,40.2373,40.3456,162700.0
2006-11-30 11:30:00,52.14,52.25,52.04,52.12,67000.0,40.3456,40.4307,40.2683,40.3302,67000.0
2006-11-30 12:00:00,52.12,52.22,52.1,52.22,29400.0,40.3302,40.4075,40.3147,40.4075,29400.0
2006-11-30 12:30:00,52.22,52.22,52.19,52.21,79900.0,40.4075,40.4075,40.3843,40.3998,79900.0
2006-11-30 13:00:00,52.22,52.25,52.2,52.25,112200.0,40.4075,40.4307,40.3921,40.4307,112200.0
2006-11-30 13:30:00,52.25,52.31,52.16,52.16,136900.0,40.4307,40.4772,40.3611,40.3611,136900.0
2006-11-30 14:00:00,52.16,52.22,52.15,52.22,39300.0,40.3611,40.4075,40.3534,40.4075,39300.0
2006-11-30 14:30:00,52.23,52.36,52.22,52.3,198100.0,40.4153,40.5159,40.4075,40.4694,198100.0
2006-11-30 15:00:00,52.3,52.35,52.23,52.33,122300.0,40.4694,40.5081,40.4153,40.4927,122300.0
2006-11-30 15:30:00,52.33,52.37,52.2,52.22,134700.0,40.4927,40.5236,40.3921,40.4075,134700.0
2006-12-01 09:30:00,51.74,51.94,51.72,51.87,119900.0,40.0361,40.1909,40.0206,40.1367,119900.0
2006-12-01 10:00:00,51.84,51.85,51.16,51.28,240600.0,40.1135,40.1212,39.5873,39.6802,240600.0
2006-12-01 10:30:00,51.27,51.27,50.82,51.05,236800.0,39.6724,39.6724,39.3242,39.5022,236800.0
2006-12-01 11:00:00,51.06,51.22,51.05,51.15,91300.0,39.5099,39.6337,39.5022,39.5796,91300.0
2006-12-01 11:30:00,51.17,51.57,51.16,51.44,167000.0,39.5951,39.9046,39.5873,39.804,167000.0
2006-12-01 12:00:00,51.44,51.45,51.31,51.35,38300.0,39.804,39.8117,39.7034,39.7343,38300.0
2006-12-01 12:30:00,51.34,51.35,51.27,51.32,41200.0,39.7266,39.7343,39.6724,39.7111,41200.0
2006-12-01 13:00:00,51.32,51.32,51.16,51.19,48900.0,39.7111,39.7111,39.5873,39.6105,48900.0
2006-12-01 13:30:00,51.18,51.18,51.03,51.12,22100.0,39.6028,39.6028,39.4867,39.5564,22100.0
2006-12-01 14:00:00,51.12,51.15,51.01,51.09,44500.0,39.5564,39.5796,39.4712,39.5331,44500.0
2006-12-01 14:30:00,51.08,51.09,50.97,51.08,37300.0,39.5254,39.5331,39.4403,39.5254,37300.0
2006-12-01 15:00:00,51.08,51.21,51.07,51.19,37300.0,39.5254,39.626,39.5177,39.6105,37300.0
2006-12-01 15:30:00,51.19,51.4,51.09,51.36,118500.0,39.6105,39.773,39.5331,39.7421,118500.0
2006-12-04 09:30:00,50.96,51.19,50.94,51.06,130400.0,39.4326,39.6105,39.4171,39.5099,130400.0
2006-12-04 10:00:00,51.03,51.28,51.02,51.18,73200.0,39.4867,39.6802,39.479,39.6028,73200.0
2006-12-04 10:30:00,51.14,51.48,51.13,51.44,37300.0,39.5718,39.8349,39.5641,39.804,37300.0
2006-12-04 11:00:00,51.45,51.8,51.45,51.8,161000.0,39.8117,40.0825,39.8117,40.0825,161000.0
2006-12-04 11:30:00,51.79,51.89,51.74,51.75,98800.0,40.0748,40.1522,40.0361,40.0439,98800.0
2006-12-04 12:00:00,51.75,51.76,51.71,51.73,33600.0,40.0439,40.0516,40.0129,40.0284,33600.0
2006-12-04 12:30:00,51.73,51.77,51.72,51.73,19700.0,40.0284,40.0593,40.0206,40.0284,19700.0
2006-12-04 13:00:00,51.75,51.84,51.73,51.78,56200.0,40.0439,40.1135,40.0284,40.0671,56200.0
2006-12-04 13:30:00,51.79,51.91,51.79,51.9,34200.0,40.0748,40.1677,40.0748,40.1599,34200.0
2006-12-04 14:00:00,51.9,51.91,51.8,51.83,60500.0,40.1599,40.1677,40.0825,40.1058,60500.0
2006-12-04 14:30:00,51.84,51.94,51.84,51.94,54700.0,40.1135,40.1909,40.1135,40.1909,54700.0
2006-12-04 15:00:00,51.94,51.94,51.85,51.87,64100.0,40.1909,40.1909,40.1212,40.1367,64100.0
2006-12-04 15:30:00,51.87,51.87,51.72,51.73,104900.0,40.1367,40.1367,40.0206,40.0284,104900.0
2006-12-05 09:30:00,52.35,52.35,52.15,52.17,114700.0,40.5081,40.5081,40.3534,40.3688,114700.0
2006-12-05 10:00:00,52.16,52.52,52.15,52.36,222300.0,40.3611,40.6397,40.3534,40.5159,222300.0
2006-12-05 10:30:00,52.34,52.37,52.22,52.26,114600.0,40.5004,40.5236,40.4075,40.4385,114600.0
2006-12-05 11:00:00,52.27,52.35,52.24,52.31,144000.0,40.4462,40.5081,40.423,40.4772,144000.0
2006-12-05 11:30:00,52.31,52.32,52.23,52.23,41800.0,40.4772,40.4849,40.4153,40.4153,41800.0
2006-12-05 12:00:00,52.25,52.26,52.13,52.19,26400.0,40.4307,40.4385,40.3379,40.3843,26400.0
2006-12-05 12:30:00,52.19,52.24,52.17,52.23,34600.0,40.3843,40.423,40.3688,40.4153,34600.0
2006-12-05 13:00:00,52.23,52.25,52.17,52.23,32900.0,40.4153,40.4307,40.3688,40.4153,32900.0
2006-12-05 13:30:00,52.23,52.24,52.16,52.21,28200.0,40.4153,40.423,40.3611,40.3998,28200.0
2006-12-05 14:00:00,52.21,52.29,52.2,52.27,32100.0,40.3998,40.4617,40.3921,40.4462,32100.0
2006-12-05 14:30:00,52.27,52.3,52.26,52.26,43900.0,40.4462,40.4694,40.4385,40.4385,43900.0
2006-12-05 15:00:00,52.27,52.29,52.21,52.22,37800.0,40.4462,40.4617,40.3998,40.4075,37800.0
2006-12-05 15:30:00,52.22,52.29,52.21,52.23,80500.0,40.4075,40.4617,40.3998,40.4153,80500.0
2006-12-06 09:30:00,51.66,51.66,51.43,51.55,174900.0,39.9742,39.9742,39.7962,39.8891,174900.0
2006-12-06 10:00:00,51.56,51.77,51.52,51.7,85500.0,39.8968,40.0593,39.8659,40.0052,85500.0
2006-12-06 10:30:00,51.7,51.79,51.57,51.57,183400.0,40.0052,40.0748,39.9046,39.9046,183400.0
2006-12-06 11:00:00,51.56,51.84,51.56,51.78,87500.0,39.8968,40.1135,39.8968,40.0671,87500.0
2006-12-06 11:30:00,51.75,51.79,51.67,51.7,36200.0,40.0439,40.0748,39.9819,40.0052,36200.0
2006-12-06 12:00:00,51.7,51.71,51.67,51.7,39900.0,40.0052,40.0129,39.9819,40.0052,39900.0
2006-12-06 12:30:00,51.7,51.74,51.62,51.74,50900.0,40.0052,40.0361,39.9433,40.0361,50900.0
2006-12-06 13:00:00,51.72,51.74,51.68,51.69,21600.0,40.0206,40.0361,39.9897,39.9974,21600.0
2006-12-06 13:30:00,51.69,51.73,51.66,51.69,54600.0,39.9974,40.0284,39.9742,39.9974,54600.0
2006-12-06 14:00:00,51.69,51.7,51.61,51.62,127700.0,39.9974,40.0052,39.9355,39.9433,127700.0
2006-12-06 14:30:00,51.63,51.7,51.62,51.69,46700.0,39.951,40.0052,39.9433,39.9974,46700.0
2006-12-06 15:00:00,51.68,51.69,51.6,51.64,86900.0,39.9897,39.9974,39.9278,39.9587,86900.0
2006-12-06 15:30:00,51.65,51.67,51.62,51.63,75100.0,39.9665,39.9819,39.9433,39.951,75100.0
2006-12-07 09:30:00,52.1,52.4,52.1,52.28,221200.0,40.3147,40.5468,40.3147,40.454,221200.0
2006-12-07 10:00:00,52.29,52.3,51.98,51.99,251700.0,40.4617,40.4694,40.2218,40.2296,251700.0
2006-12-07 10:30:00,51.99,52.07,51.85,51.89,155600.0,40.2296,40.2915,40.1212,40.1522,155600.0
2006-12-07 11:00:00,51.89,51.95,51.7,51.7,43600.0,40.1522,40.1986,40.0052,40.0052,43600.0
2006-12-07 11:30:00,51.71,51.8,51.7,51.79,40800.0,40.0129,40.0825,40.0052,40.0748,40800.0
2006-12-07 12:00:00,51.8,51.91,51.79,51.9,29800.0,40.0825,40.1677,40.0748,40.1599,29800.0
2006-12-07 12:30:00,51.89,51.9,51.82,51.88,18300.0,40.1522,40.1599,40.098,40.1444,18300.0
2006-12-07 13:00:00,51.85,51.96,51.85,51.95,11700.0,40.1212,40.2063,40.1212,40.1986,11700.0
2006-12-07 13:30:00,51.94,51.96,51.81,51.81,21300.0,40.1909,40.2063,40.0903,40.0903,21300.0
2006-12-07 14:00:00,51.81,51.81,51.68,51.68,36700.0,40.0903,40.0903,39.9897,39.9897,36700.0
2006-12-07 14:30:00,51.68,51.72,51.64,51.67,27000.0,39.9897,40.0206,39.9587,39.9819,27000.0
2006-12-07 15:00:00,51.66,51.66,51.5,51.54,56200.0,39.9742,39.9742,39.8504,39.8814,56200.0
2006-12-07 15:30:00,51.54,51.58,51.5,51.5,71100.0,39.8814,39.9123,39.8504,39.8504,71100.0
2006-12-08 09:30:00,51.41,51.59,51.36,51.48,103700.0,39.7808,39.92,39.7421,39.8349,103700.0
2006-12-08 10:00:00,51.48,51.53,51.32,51.37,110800.0,39.8349,39.8736,39.7111,39.7498,110800.0
2006-12-08 10:30:00,51.37,51.53,51.29,51.51,261900.0,39.7498,39.8736,39.6879,39.8581,261900.0
2006-12-08 11:00:00,51.52,51.81,51.52,51.77,136700.0,39.8659,40.0903,39.8659,40.0593,136700.0
2006-12-08 11:30:00,51.78,51.92,51.54,51.55,99300.0,40.0671,40.1754,39.8814,39.8891,99300.0
2006-12-08 12:00:00,51.58,51.72,51.58,51.63,25700.0,39.9123,40.0206,39.9123,39.951,25700.0
2006-12-08 12:30:00,51.6,51.65,51.54,51.65,28100.0,39.9278,39.9665,39.8814,39.9665,28100.0
2006-12-08 13:00:00,51.64,51.65,51.58,51.59,14500.0,39.9587,39.9665,39.9123,39.92,14500.0
2006-12-08 13:30:00,51.59,51.59,51.41,51.45,25200.0,39.92,39.92,39.7808,39.8117,25200.0
2006-12-08 14:00:00,51.47,51.51,51.35,51.4,45500.0,39.8272,39.8581,39.7343,39.773,45500.0
2006-12-08 14:30:00,51.4,51.54,51.38,51.5,79800.0,39.773,39.8814,39.7575,39.8504,79800.0
2006-12-08 15:00:00,51.5,51.51,51.42,51.44,64700.0,39.8504,39.8581,39.7885,39.804,64700.0
2006-12-08 15:30:00,51.43,51.46,51.35,51.38,89100.0,39.7962,39.8195,39.7343,39.7575,89100.0
2006-12-11 09:30:00,51.38,51.45,51.32,51.41,84200.0,39.7575,39.8117,39.7111,39.7808,84200.0
2006-12-11 10:00:00,51.41,51.52,51.35,51.38,108800.0,39.7808,39.8659,39.7343,39.7575,108800.0
2006-12-11 10:30:00,51.38,51.52,51.35,51.52,116900.0,39.7575,39.8659,39.7343,39.8659,116900.0
2006-12-11 11:00:00,51.52,51.63,51.51,51.57,51700.0,39.8659,39.951,39.8581,39.9046,51700.0
2006-12-11 11:30:00,51.58,51.67,51.58,51.65,32200.0,39.9123,39.9819,39.9123,39.9665,32200.0
2006-12-11 12:00:00,51.62,51.65,51.55,51.62,15400.0,39.9433,39.9665,39.8891,39.9433,15400.0
2006-12-11 12:30:00,51.62,51.72,51.62,51.71,17300.0,39.9433,40.0206,39.9433,40.0129,17300.0
2006-12-11 13:00:00,51.69,51.76,51.68,51.74,37700.0,39.9974,40.0516,39.9897,40.0361,37700.0
2006-12-11 13:30:00,51.74,51.75,51.7,51.73,23000.0,40.0361,40.0439,40.0052,40.0284,23000.0
2006-12-11 14:00:00,51.73,51.73,51.62,51.63,23900.0,40.0284,40.0284,39.9433,39.951,23900.0
2006-12-11 14:30:00,51.63,51.73,51.63,51.7,36200.0,39.951,40.0284,39.951,40.0052,36200.0
2006-12-11 15:00:00,51.7,51.74,51.68,51.68,116100.0,40.0052,40.0361,39.9897,39.9897,116100.0
2006-12-11 15:30:00,51.68,51.68,51.58,51.58,74900.0,39.9897,39.9897,39.9123,39.9123,74900.0
2006-12-12 09:30:00,51.64,51.91,51.61,51.79,110600.0,39.9587,40.1677,39.9355,40.0748,110600.0
2006-12-12 10:00:00,51.76,51.88,51.68,51.81,153800.0,40.0516,40.1444,39.9897,40.0903,153800.0
2006-12-12 10:30:00,51.78,51.81,51.71,51.77,188900.0,40.0671,40.0903,40.0129,40.0593,188900.0
2006-12-12 11:00:00,51.77,51.81,51.69,51.71,203000.0,40.0593,40.0903,39.9974,40.0129,203000.0
2006-12-12 11:30:00,51.72,51.74,51.7,51.7,9600.0,40.0206,40.0361,40.0052,40.0052,9600.0
2006-12-12 12:00:00,51.69,51.69,51.39,51.43,106900.0,39.9974,39.9974,39.7653,39.7962,106900.0
2006-12-12 12:30:00,51.43,51.54,51.43,51.46,26700.0,39.7962,39.8814,39.7962,39.8195,26700.0
2006-12-12 13:00:00,51.47,51.52,51.47,51.51,25100.0,39.8272,39.8659,39.8272,39.8581,25100.0
2006-12-12 13:30:00,51.51,51.56,51.47,51.47,66500.0,39.8581,39.8968,39.8272,39.8272,66500.0
2006-12-12 14:00:00,51.47,51.71,51.38,51.65,214300.0,39.8272,40.0129,39.7575,39.9665,214300.0
2006-12-12 14:30:00,51.65,51.78,51.59,51.7,105100.0,39.9665,40.0671,39.92,40.0052,105100.0
2006-12-12 15:00:00,51.69,51.83,51.67,51.76,60000.0,39.9974,40.1058,39.9819,40.0516,60000.0
2006-12-12 15:30:00,51.77,51.79,51.7,51.71,83300.0,40.0593,40.0748,40.0052,40.0129,83300.0
2006-12-13 09:30:00,51.88,51.96,51.87,51.9,93000.0,40.1444,40.2063,40.1367,40.1599,93000.0
2006-12-13 10:00:00,51.9,51.95,51.74,51.95,51600.0,40.1599,40.1986,40.0361,40.1986,51600.0
2006-12-13 10:30:00,51.93,52.02,51.82,51.94,68700.0,40.1831,40.2528,40.098,40.1909,68700.0
2006-12-13 11:00:00,51.93,52.07,51.92,52.05,20500.0,40.1831,40.2915,40.1754,40.276,20500.0
2006-12-13 11:30:00,52.06,52.06,51.96,52.0,19900.0,40.2837,40.2837,40.2063,40.2373,19900.0
2006-12-13 12:00:00,52.0,52.0,51.85,51.85,22700.0,40.2373,40.2373,40.1212,40.1212,22700.0
2006-12-13 12:30:00,51.85,51.89,51.83,51.88,43900.0,40.1212,40.1522,40.1058,40.1444,43900.0
2006-12-13 13:00:00,51.89,51.94,51.87,51.9,34600.0,40.1522,40.1909,40.1367,40.1599,34600.0
2006-12-13 13:30:00,51.89,51.89,51.8,51.84,31200.0,40.1522,40.1522,40.0825,40.1135,31200.0
2006-12-13 14:00:00,51.85,51.94,51.85,51.89,37800.0,40.1212,40.1909,40.1212,40.1522,37800.0
2006-12-13 14:30:00,51.89,51.91,51.85,51.86,12100.0,40.1522,40.1677,40.1212,40.129,12100.0
2006-12-13 15:00:00,51.84,51.91,51.82,51.87,33600.0,40.1135,40.1677,40.098,40.1367,33600.0
2006-12-13 15:30:00,51.87,52.01,51.87,52.0,76800.0,40.1367,40.245,40.1367,40.2373,76800.0
2006-12-14 09:30:00,51.42,51.6,51.38,51.41,208000.0,39.7885,39.9278,39.7575,39.7808,208000.0
2006-12-14 10:00:00,51.41,51.47,51.34,51.42,227200.0,39.7808,39.8272,39.7266,39.7885,227200.0
2006-12-14 10:30:00,51.42,51.42,51.23,51.39,102600.0,39.7885,39.7885,39.6415,39.7653,102600.0
2006-12-14 11:00:00,51.39,51.39,51.18,51.21,65200.0,39.7653,39.7653,39.6028,39.626,65200.0
2006-12-14 11:30:00,51.21,51.31,51.19,51.27,56800.0,39.626,39.7034,39.6105,39.6724,56800.0
2006-12-14 12:00:00,51.27,51.32,51.26,51.32,30500.0,39.6724,39.7111,39.6647,39.7111,30500.0
2006-12-14 12:30:00,51.31,51.37,51.29,51.31,136800.0,39.7034,39.7498,39.6879,39.7034,136800.0
2006-12-14 13:00:00,51.32,51.33,51.29,51.3,18900.0,39.7111,39.7189,39.6879,39.6956,18900.0
2006-12-14 13:30:00,51.3,51.32,51.27,51.31,50200.0,39.6956,39.7111,39.6724,39.7034,50200.0
2006-12-14 14:00:00,51.32,51.37,51.28,51.34,61300.0,39.7111,39.7498,39.6802,39.7266,61300.0
2006-12-14 14:30:00,51.34,51.41,51.32,51.37,111900.0,39.7266,39.7808,39.7111,39.7498,111900.0
2006-12-14 15:00:00,51.37,51.39,51.34,51.35,226300.0,39.7498,39.7653,39.7266,39.7343,226300.0
2006-12-14 15:30:00,51.34,51.43,51.34,51.38,325800.0,39.7266,39.7962,39.7266,39.7575,325800.0
2006-12-15 09:30:00,51.7,51.91,51.58,51.85,107200.0,40.0052,40.1677,39.9123,40.1212,107200.0
2006-12-15 10:00:00,51.83,51.85,51.67,51.84,38400.0,40.1058,40.1212,39.9819,40.1135,38400.0
2006-12-15 10:30:00,51.82,51.98,51.81,51.87,111900.0,40.098,40.2218,40.0903,40.1367,111900.0
2006-12-15 11:00:00,51.87,51.95,51.75,51.75,157000.0,40.1367,40.1986,40.0439,40.0439,157000.0
2006-12-15 11:30:00,51.73,51.73,51.59,51.64,30600.0,40.0284,40.0284,39.92,39.9587,30600.0
2006-12-15 12:00:00,51.64,51.68,51.64,51.66,41600.0,39.9587,39.9897,39.9587,39.9742,41600.0
2006-12-15 12:30:00,51.65,51.71,51.61,51.67,97200.0,39.9665,40.0129,39.9355,39.9819,97200.0
2006-12-15 13:00:00,51.65,51.69,51.65,51.65,22900.0,39.9665,39.9974,39.9665,39.9665,22900.0
2006-12-15 13:30:00,51.65,51.71,51.63,51.66,64100.0,39.9665,40.0129,39.951,39.9742,64100.0
2006-12-15 14:00:00,51.67,51.69,51.63,51.68,33300.0,39.9819,39.9974,39.951,39.9897,33300.0
2006-12-15 14:30:00,51.69,51.71,51.66,51.71,30000.0,39.9974,40.0129,39.9742,40.0129,30000.0
2006-12-15 15:00:00,51.7,51.7,51.66,51.66,40800.0,40.0052,40.0052,39.9742,39.9742,40800.0
2006-12-15 15:30:00,51.66,51.68,51.62,51.65,111300.0,39.9742,39.9897,39.9433,39.9665,111300.0
2006-12-18 09:30:00,52.36,52.4,52.27,52.31,140800.0,40.5159,40.5468,40.4462,40.4772,140800.0
2006-12-18 10:00:00,52.32,52.32,52.19,52.19,36400.0,40.4849,40.4849,40.3843,40.3843,36400.0
2006-12-18 10:30:00,52.16,52.25,52.16,52.2,31500.0,40.3611,40.4307,40.3611,40.3921,31500.0
2006-12-18 11:00:00,52.19,52.19,51.99,52.0,31000.0,40.3843,40.3843,40.2296,40.2373,31000.0
2006-12-18 11:30:00,52.01,52.04,51.99,52.0,32600.0,40.245,40.2683,40.2296,40.2373,32600.0
2006-12-18 12:00:00,52.0,52.01,51.92,51.99,28800.0,40.2373,40.245,40.1754,40.2296,28800.0
2006-12-18 12:30:00,52.0,52.11,51.99,52.07,14400.0,40.2373,40.3224,40.2296,40.2915,14400.0
2006-12-18 13:00:00,52.06,52.07,52.01,52.03,17300.0,40.2837,40.2915,40.245,40.2605,17300.0
2006-12-18 13:30:00,52.03,52.13,52.02,52.09,36200.0,40.2605,40.3379,40.2528,40.3069,36200.0
2006-12-18 14:00:00,52.1,52.11,52.02,52.03,26400.0,40.3147,40.3224,40.2528,40.2605,26400.0
2006-12-18 14:30:00,52.03,52.03,51.77,51.83,50600.0,40.2605,40.2605,40.0593,40.1058,50600.0
2006-12-18 15:00:00,51.83,51.93,51.78,51.91,75800.0,40.1058,40.1831,40.0671,40.1677,75800.0
2006-12-18 15:30:00,51.91,51.96,51.82,51.87,158500.0,40.1677,40.2063,40.098,40.1367,158500.0
2006-12-19 09:30:00,51.76,51.9,51.65,51.85,106500.0,40.0516,40.1599,39.9665,40.1212,106500.0
2006-12-19 10:00:00,51.85,51.89,51.74,51.84,212800.0,40.1212,40.1522,40.0361,40.1135,212800.0
2006-12-19 10:30:00,51.85,52.05,51.76,52.01,105000.0,40.1212,40.276,40.0516,40.245,105000.0
2006-12-19 11:00:00,52.02,52.13,51.84,51.87,82700.0,40.2528,40.3379,40.1135,40.1367,82700.0
2006-12-19 11:30:00,51.85,51.91,51.82,51.84,19200.0,40.1212,40.1677,40.098,40.1135,19200.0
2006-12-19 12:00:00,51.85,51.94,51.78,51.84,22400.0,40.1212,40.1909,40.0671,40.1135,22400.0
2006-12-19 12:30:00,51.85,51.94,51.81,51.85,59200.0,40.1212,40.1909,40.0903,40.1212,59200.0
2006-12-19 13:00:00,51.86,51.94,51.83,51.83,40400.0,40.129,40.1909,40.1058,40.1058,40400.0
2006-12-19 13:30:00,51.83,52.0,51.83,52.0,21200.0,40.1058,40.2373,40.1058,40.2373,21200.0
2006-12-19 14:00:00,52.0,52.14,52.0,52.03,41400.0,40.2373,40.3456,40.2373,40.2605,41400.0
2006-12-19 14:30:00,52.04,52.22,52.01,52.19,33300.0,40.2683,40.4075,40.245,40.3843,33300.0
2006-12-19 15:00:00,52.2,52.34,52.19,52.29,69100.0,40.3921,40.5004,40.3843,40.4617,69100.0
2006-12-19 15:30:00,52.29,52.33,52.24,52.25,105200.0,40.4617,40.4927,40.423,40.4307,105200.0
2006-12-20 09:30:00,52.23,52.29,52.07,52.25,118200.0,40.4153,40.4617,40.2915,40.4307,118200.0
2006-12-20 10:00:00,52.26,52.34,52.25,52.3,109500.0,40.4385,40.5004,40.4307,40.4694,109500.0
2006-12-20 10:30:00,52.3,52.33,52.16,52.21,51900.0,40.4694,40.4927,40.3611,40.3998,51900.0
2006-12-20 11:00:00,52.21,52.29,52.21,52.26,36300.0,40.3998,40.4617,40.3998,40.4385,36300.0
2006-12-20 11:30:00,52.25,52.3,52.18,52.19,27400.0,40.4307,40.4694,40.3766,40.3843,27400.0
2006-12-20 12:00:00,52.18,52.22,52.06,52.07,35800.0,40.3766,40.4075,40.2837,40.2915,35800.0
2006-12-20 12:30:00,52.06,52.13,51.94,52.12,45800.0,40.2837,40.3379,40.1909,40.3302,45800.0
2006-12-20 13:00:00,52.12,52.12,51.96,51.97,27300.0,40.3302,40.3302,40.2063,40.2141,27300.0
2006-12-20 13:30:00,51.97,51.98,51.89,51.96,25700.0,40.2141,40.2218,40.1522,40.2063,25700.0
2006-12-20 14:00:00,51.95,52.08,51.95,52.02,34000.0,40.1986,40.2992,40.1986,40.2528,34000.0
2006-12-20 14:30:00,52.03,52.03,51.97,51.97,25300.0,40.2605,40.2605,40.2141,40.2141,25300.0
2006-12-20 15:00:00,51.96,51.97,51.92,51.95,29300.0,40.2063,40.2141,40.1754,40.1986,29300.0
2006-12-20 15:30:00,51.96,51.98,51.9,51.94,58300.0,40.2063,40.2218,40.1599,40.1909,58300.0
2006-12-21 09:30:00,52.65,52.74,52.57,52.73,177600.0,40.7403,40.8099,40.6784,40.8022,177600.0
2006-12-21 10:00:00,52.74,52.79,52.64,52.75,140700.0,40.8099,40.8486,40.7325,40.8176,140700.0
2006-12-21 10:30:00,52.75,53.0,52.75,52.96,123900.0,40.8176,41.0111,40.8176,40.9801,123900.0
2006-12-21 11:00:00,52.94,53.05,52.87,52.93,165000.0,40.9647,41.0498,40.9105,40.9569,165000.0
2006-12-21 11:30:00,52.93,53.15,52.93,53.12,74100.0,40.9569,41.1272,40.9569,41.104,74100.0
2006-12-21 12:00:00,53.1,53.1,52.9,52.9,48600.0,41.0885,41.0885,40.9337,40.9337,48600.0
2006-12-21 12:30:00,52.89,52.93,52.66,52.8,51400.0,40.926,40.9569,40.748,40.8563,51400.0
2006-12-21 13:00:00,52.8,52.94,52.71,52.94,18800.0,40.8563,40.9647,40.7867,40.9647,18800.0
2006-12-21 13:30:00,52.94,52.96,52.84,52.86,15200.0,40.9647,40.9801,40.8873,40.9028,15200.0
2006-12-21 14:00:00,52.87,52.91,52.81,52.81,40100.0,40.9105,40.9415,40.8641,40.8641,40100.0
2006-12-21 14:30:00,52.81,52.82,52.67,52.7,74300.0,40.8641,40.8718,40.7557,40.779,74300.0
2006-12-21 15:00:00,52.7,52.74,52.64,52.64,86000.0,40.779,40.8099,40.7325,40.7325,86000.0
2006-12-21 15:30:00,52.64,52.75,52.55,52.65,275400.0,40.7325,40.8176,40.6629,40.7403,275400.0
2006-12-22 09:30:00,52.82,52.82,52.41,52.48,168000.0,40.8718,40.8718,40.5546,40.6087,168000.0
2006-12-22 10:00:00,52.47,52.63,52.45,52.6,143900.0,40.601,40.7248,40.5855,40.7016,143900.0
2006-12-22 10:30:00,52.6,52.64,52.28,52.29,135600.0,40.7016,40.7325,40.454,40.4617,135600.0
2006-12-22 11:00:00,52.29,52.46,52.16,52.23,113900.0,40.4617,40.5932,40.3611,40.4153,113900.0
2006-12-22 11:30:00,52.24,52.24,52.06,52.07,49800.0,40.423,40.423,40.2837,40.2915,49800.0
2006-12-22 12:00:00,52.07,52.07,51.95,51.99,32100.0,40.2915,40.2915,40.1986,40.2296,32100.0
2006-12-22 12:30:00,51.98,52.06,51.95,52.04,11800.0,40.2218,40.2837,40.1986,40.2683,11800.0
2006-12-22 13:00:00,52.03,52.03,51.94,51.97,10100.0,40.2605,40.2605,40.1909,40.2141,10100.0
2006-12-22 13:30:00,51.97,52.16,51.96,52.14,14900.0,40.2141,40.3611,40.2063,40.3456,14900.0
2006-12-22 14:00:00,52.15,52.23,52.14,52.2,36700.0,40.3534,40.4153,40.3456,40.3921,36700.0
2006-12-22 14:30:00,52.2,52.23,52.18,52.23,11700.0,40.3921,40.4153,40.3766,40.4153,11700.0
2006-12-22 15:00:00,52.21,52.26,52.21,52.24,47500.0,40.3998,40.4385,40.3998,40.423,47500.0
2006-12-22 15:30:00,52.23,52.23,52.13,52.16,32800.0,40.4153,40.4153,40.3379,40.3611,32800.0
2006-12-26 09:30:00,52.2,52.47,52.17,52.39,35000.0,40.3921,40.601,40.3688,40.5391,35000.0
2006-12-26 10:00:00,52.38,52.39,52.12,52.15,40700.0,40.5313,40.5391,40.3302,40.3534,40700.0
2006-12-26 10:30:00,52.16,52.2,52.14,52.15,9100.0,40.3611,40.3921,40.3456,40.3534,9100.0
2006-12-26 11:00:00,52.15,52.24,52.12,52.24,10300.0,40.3534,40.423,40.3302,40.423,10300.0
2006-12-26 11:30:00,52.23,52.32,52.19,52.23,32900.0,40.4153,40.4849,40.3843,40.4153,32900.0
2006-12-26 12:00:00,52.22,52.28,52.18,52.24,12600.0,40.4075,40.454,40.3766,40.423,12600.0
2006-12-26 12:30:00,52.24,52.35,52.23,52.33,22000.0,40.423,40.5081,40.4153,40.4927,22000.0
2006-12-26 13:00:00,52.31,52.38,52.25,52.34,45100.0,40.4772,40.5313,40.4307,40.5004,45100.0
2006-12-26 13:30:00,52.32,52.34,52.26,52.34,27100.0,40.4849,40.5004,40.4385,40.5004,27100.0
2006-12-26 14:00:00,52.34,52.4,52.34,52.39,32300.0,40.5004,40.5468,40.5004,40.5391,32300.0
2006-12-26 14:30:00,52.39,52.43,52.36,52.36,26300.0,40.5391,40.57,40.5159,40.5159,26300.0
2006-12-26 15:00:00,52.36,52.43,52.36,52.43,57000.0,40.5159,40.57,40.5159,40.57,57000.0
2006-12-26 15:30:00,52.43,52.45,52.42,52.43,54100.0,40.57,40.5855,40.5623,40.57,54100.0
2006-12-27 09:30:00,52.68,52.82,52.68,52.71,42800.0,40.7635,40.8718,40.7635,40.7867,42800.0
2006-12-27 10:00:00,52.73,52.84,52.69,52.84,64000.0,40.8022,40.8873,40.7712,40.8873,64000.0
2006-12-27 10:30:00,52.84,52.84,52.67,52.71,41600.0,40.8873,40.8873,40.7557,40.7867,41600.0
2006-12-27 11:00:00,52.72,52.81,52.71,52.73,21500.0,40.7944,40.8641,40.7867,40.8022,21500.0
2006-12-27 11:30:00,52.74,52.79,52.67,52.77,39200.0,40.8099,40.8486,40.7557,40.8331,39200.0
2006-12-27 12:00:00,52.78,52.81,52.68,52.72,43400.0,40.8409,40.8641,40.7635,40.7944,43400.0
2006-12-27 12:30:00,52.72,52.81,52.72,52.79,17800.0,40.7944,40.8641,40.7944,40.8486,17800.0
2006-12-27 13:00:00,52.8,52.81,52.71,52.72,23000.0,40.8563,40.8641,40.7867,40.7944,23000.0
2006-12-27 13:30:00,52.72,52.78,52.71,52.78,14700.0,40.7944,40.8409,40.7867,40.8409,14700.0
2006-12-27 14:00:00,52.8,52.92,52.8,52.92,16800.0,40.8563,40.9492,40.8563,40.9492,16800.0
2006-12-27 14:30:00,52.91,52.92,52.82,52.84,20800.0,40.9415,40.9492,40.8718,40.8873,20800.0
2006-12-27 15:00:00,52.83,52.88,52.83,52.86,24700.0,40.8796,40.9182,40.8796,40.9028,24700.0
2006-12-27 15:30:00,52.86,52.9,52.76,52.82,78800.0,40.9028,40.9337,40.8254,40.8718,78800.0
2006-12-28 09:30:00,53.14,53.24,53.09,53.13,117500.0,41.1194,41.1968,41.0807,41.1117,117500.0
2006-12-28 10:00:00,53.14,53.17,52.9,52.9,147500.0,41.1194,41.1426,40.9337,40.9337,147500.0
2006-12-28 10:30:00,52.92,52.97,52.82,52.83,123400.0,40.9492,40.9879,40.8718,40.8796,123400.0
2006-12-28 11:00:00,52.83,52.85,52.74,52.85,59700.0,40.8796,40.895,40.8099,40.895,59700.0
2006-12-28 11:30:00,52.88,52.98,52.83,52.93,66200.0,40.9182,40.9956,40.8796,40.9569,66200.0
2006-12-28 12:00:00,52.94,53.05,52.92,53.05,114500.0,40.9647,41.0498,40.9492,41.0498,114500.0
2006-12-28 12:30:00,53.07,53.14,53.07,53.11,40000.0,41.0653,41.1194,41.0653,41.0962,40000.0
2006-12-28 13:00:00,53.09,53.11,53.07,53.1,38100.0,41.0807,41.0962,41.0653,41.0885,38100.0
2006-12-28 13:30:00,53.12,53.17,53.12,53.13,23300.0,41.104,41.1426,41.104,41.1117,23300.0
2006-12-28 14:00:00,53.13,53.22,53.13,53.18,41400.0,41.1117,41.1813,41.1117,41.1504,41400.0
2006-12-28 14:30:00,53.18,53.19,53.15,53.18,41500.0,41.1504,41.1581,41.1272,41.1504,41500.0
2006-12-28 15:00:00,53.18,53.24,53.17,53.22,66700.0,41.1504,41.1968,41.1426,41.1813,66700.0
2006-12-28 15:30:00,53.22,53.22,53.13,53.14,52400.0,41.1813,41.1813,41.1117,41.1194,52400.0
2006-12-29 09:30:00,53.01,53.38,52.9,53.25,78700.0,41.0188,41.3051,40.9337,41.2045,78700.0
2006-12-29 10:00:00,53.24,53.26,53.16,53.17,22500.0,41.1968,41.2123,41.1349,41.1426,22500.0
2006-12-29 10:30:00,53.17,53.18,53.08,53.18,47600.0,41.1426,41.1504,41.073,41.1504,47600.0
2006-12-29 11:00:00,53.18,53.2,53.12,53.16,7800.0,41.1504,41.1659,41.104,41.1349,7800.0
2006-12-29 11:30:00,53.16,53.22,53.16,53.18,45900.0,41.1349,41.1813,41.1349,41.1504,45900.0
2006-12-29 12:00:00,53.19,53.22,53.16,53.16,39300.0,41.1581,41.1813,41.1349,41.1349,39300.0
2006-12-29 12:30:00,53.17,53.17,53.12,53.15,25000.0,41.1426,41.1426,41.104,41.1272,25000.0
2006-12-29 13:00:00,53.14,53.17,53.13,53.14,22400.0,41.1194,41.1426,41.1117,41.1194,22400.0
2006-12-29 13:30:00,53.15,53.19,53.14,53.18,47900.0,41.1272,41.1581,41.1194,41.1504,47900.0
2006-12-29 14:00:00,53.18,53.18,53.12,53.14,36200.0,41.1504,41.1504,41.104,41.1194,36200.0
2006-12-29 14:30:00,53.14,53.18,53.13,53.15,39000.0,41.1194,41.1504,41.1117,41.1272,39000.0
2006-12-29 15:00:00,53.16,53.21,53.13,53.13,71200.0,41.1349,41.1736,41.1117,41.1117,71200.0
2006-12-29 15:30:00,53.13,53.13,53.02,53.03,58100.0,41.1117,41.1117,41.0266,41.0343,58100.0
2007-01-03 09:30:00,53.7,53.79,53.59,53.59,222400.0,41.5528,41.6224,41.4676,41.4676,222400.0
2007-01-03 10:00:00,53.59,53.87,53.54,53.8,279000.0,41.4676,41.6843,41.4289,41.6301,279000.0
2007-01-03 10:30:00,53.79,53.93,53.78,53.85,84500.0,41.6224,41.7307,41.6147,41.6688,84500.0
2007-01-03 11:00:00,53.84,53.84,53.52,53.55,54700.0,41.6611,41.6611,41.4135,41.4367,54700.0
2007-01-03 11:30:00,53.55,53.65,53.53,53.61,18500.0,41.4367,41.5141,41.4212,41.4831,18500.0
2007-01-03 12:00:00,53.59,53.61,53.51,53.51,12100.0,41.4676,41.4831,41.4057,41.4057,12100.0
2007-01-03 12:30:00,53.47,53.58,53.47,53.54,32400.0,41.3748,41.4599,41.3748,41.4289,32400.0
2007-01-03 13:00:00,53.54,53.58,53.49,53.52,48700.0,41.4289,41.4599,41.3903,41.4135,48700.0
2007-01-03 13:30:00,53.52,53.54,53.41,53.46,69700.0,41.4135,41.4289,41.3284,41.367,69700.0
2007-01-03 14:00:00,53.46,53.53,53.16,53.19,150200.0,41.367,41.4212,41.1349,41.1581,150200.0
2007-01-03 14:30:00,53.19,53.23,52.9,52.91,159500.0,41.1581,41.1891,40.9337,40.9415,159500.0
2007-01-03 15:00:00,52.92,53.12,52.91,53.06,47600.0,40.9492,41.104,40.9415,41.0575,47600.0
2007-01-03 15:30:00,53.06,53.22,53.06,53.2,102900.0,41.0575,41.1813,41.0575,41.1659,102900.0
2007-01-04 09:30:00,53.05,53.43,52.91,53.38,115900.0,41.0498,41.3438,40.9415,41.3051,115900.0
2007-01-04 10:00:00,53.37,53.37,53.07,53.19,235800.0,41.2974,41.2974,41.0653,41.1581,235800.0
2007-01-04 10:30:00,53.19,53.34,53.19,53.32,165600.0,41.1581,41.2742,41.1581,41.2587,165600.0
2007-01-04 11:00:00,53.31,53.38,53.04,53.36,179000.0,41.251,41.3051,41.042,41.2897,179000.0
2007-01-04 11:30:00,53.35,53.5,53.22,53.42,162800.0,41.2819,41.398,41.1813,41.3361,162800.0
2007-01-04 12:00:00,53.43,53.49,53.42,53.43,67300.0,41.3438,41.3903,41.3361,41.3438,67300.0
2007-01-04 12:30:00,53.43,53.5,53.43,53.47,68400.0,41.3438,41.398,41.3438,41.3748,68400.0
2007-01-04 13:00:00,53.47,53.51,53.39,53.44,131900.0,41.3748,41.4057,41.3129,41.3516,131900.0
2007-01-04 13:30:00,53.45,53.5,53.37,53.48,63900.0,41.3593,41.398,41.2974,41.3825,63900.0
2007-01-04 14:00:00,53.48,53.49,53.41,53.43,44000.0,41.3825,41.3903,41.3284,41.3438,44000.0
2007-01-04 14:30:00,53.43,53.65,53.42,53.62,65100.0,41.3438,41.5141,41.3361,41.4908,65100.0
2007-01-04 15:00:00,53.62,53.68,53.57,53.65,122200.0,41.4908,41.5373,41.4522,41.5141,122200.0
2007-01-04 15:30:00,53.64,53.74,53.6,53.6,210000.0,41.5063,41.5837,41.4754,41.4754,210000.0
2007-01-05 09:30:00,53.66,53.68,53.35,53.43,412000.0,41.5218,41.5373,41.2819,41.3438,412000.0
2007-01-05 10:00:00,53.43,53.49,53.32,53.48,146200.0,41.3438,41.3903,41.2587,41.3825,146200.0
2007-01-05 10:30:00,53.48,53.65,53.44,53.59,231800.0,41.3825,41.5141,41.3516,41.4676,231800.0
2007-01-05 11:00:00,53.59,53.62,52.83,52.94,443700.0,41.4676,41.4908,40.8796,40.9647,443700.0
2007-01-05 11:30:00,52.92,53.22,52.9,53.21,75600.0,40.9492,41.1813,40.9337,41.1736,75600.0
2007-01-05 12:00:00,53.21,53.43,53.21,53.41,121900.0,41.1736,41.3438,41.1736,41.3284,121900.0
2007-01-05 12:30:00,53.41,53.46,53.35,53.4,163400.0,41.3284,41.367,41.2819,41.3206,163400.0
2007-01-05 13:00:00,53.4,53.42,53.34,53.4,110100.0,41.3206,41.3361,41.2742,41.3206,110100.0
2007-01-05 13:30:00,53.41,53.42,53.36,53.4,98700.0,41.3284,41.3361,41.2897,41.3206,98700.0
2007-01-05 14:00:00,53.41,53.47,53.34,53.43,117800.0,41.3284,41.3748,41.2742,41.3438,117800.0
2007-01-05 14:30:00,53.43,53.48,53.42,53.43,87500.0,41.3438,41.3825,41.3361,41.3438,87500.0
2007-01-05 15:00:00,53.43,53.44,53.3,53.4,159400.0,41.3438,41.3516,41.2432,41.3206,159400.0
2007-01-05 15:30:00,53.4,53.43,53.36,53.4,74100.0,41.3206,41.3438,41.2897,41.3206,74100.0
2007-01-08 09:30:00,54.47,54.71,54.39,54.48,317300.0,42.1486,42.3343,42.0867,42.1563,317300.0
2007-01-08 10:00:00,54.48,54.66,54.37,54.4,408400.0,42.1563,42.2956,42.0712,42.0944,408400.0
2007-01-08 10:30:00,54.4,54.62,54.37,54.45,236400.0,42.0944,42.2646,42.0712,42.1331,236400.0
2007-01-08 11:00:00,54.45,55.07,54.44,54.92,323400.0,42.1331,42.6128,42.1254,42.4968,323400.0
2007-01-08 11:30:00,54.91,55.09,54.91,55.0,146200.0,42.489,42.6283,42.489,42.5587,146200.0
2007-01-08 12:00:00,55.0,55.02,54.94,55.0,186400.0,42.5587,42.5742,42.5123,42.5587,186400.0
2007-01-08 12:30:00,55.0,55.17,55.0,55.06,301400.0,42.5587,42.6902,42.5587,42.6051,301400.0
2007-01-08 13:00:00,55.06,55.13,55.01,55.12,137200.0,42.6051,42.6593,42.5664,42.6515,137200.0
2007-01-08 13:30:00,55.13,55.43,55.13,55.38,272400.0,42.6593,42.8914,42.6593,42.8527,272400.0
2007-01-08 14:00:00,55.39,55.47,55.39,55.44,160300.0,42.8605,42.9224,42.8605,42.8992,160300.0
2007-01-08 14:30:00,55.44,55.73,55.4,55.66,306300.0,42.8992,43.1236,42.8682,43.0694,306300.0
2007-01-08 15:00:00,55.65,55.96,55.65,55.86,327400.0,43.0616,43.3015,43.0616,43.2241,327400.0
2007-01-08 15:30:00,55.85,55.89,55.71,55.72,294700.0,43.2164,43.2474,43.1081,43.1158,294700.0
2007-01-09 09:30:00,54.49,54.56,54.24,54.25,817500.0,42.164,42.2182,41.9706,41.9783,817500.0
2007-01-09 10:00:00,54.24,54.53,54.17,54.53,371300.0,41.9706,42.195,41.9164,42.195,371300.0
2007-01-09 10:30:00,54.52,54.75,54.47,54.68,213200.0,42.1873,42.3652,42.1486,42.3111,213200.0
2007-01-09 11:00:00,54.68,54.8,54.37,54.47,543000.0,42.3111,42.4039,42.0712,42.1486,543000.0
2007-01-09 11:30:00,54.47,54.55,54.26,54.29,89400.0,42.1486,42.2105,41.9861,42.0093,89400.0
2007-01-09 12:00:00,54.28,54.4,54.24,54.28,132300.0,42.0016,42.0944,41.9706,42.0016,132300.0
2007-01-09 12:30:00,54.29,54.38,54.23,54.25,107600.0,42.0093,42.0789,41.9629,41.9783,107600.0
2007-01-09 13:00:00,54.25,54.39,54.25,54.39,76700.0,41.9783,42.0867,41.9783,42.0867,76700.0
2007-01-09 13:30:00,54.41,54.5,54.36,54.45,108200.0,42.1021,42.1718,42.0635,42.1331,108200.0
2007-01-09 14:00:00,54.45,54.56,54.45,54.55,108400.0,42.1331,42.2182,42.1331,42.2105,108400.0
2007-01-09 14:30:00,54.54,54.63,54.5,54.63,154100.0,42.2027,42.2724,42.1718,42.2724,154100.0
2007-01-09 15:00:00,54.62,54.73,54.61,54.73,300800.0,42.2646,42.3498,42.2569,42.3498,300800.0
2007-01-09 15:30:00,54.71,59.7,54.59,54.6,203800.0,42.3343,46.1955,42.2414,42.2492,203800.0
2007-01-10 09:30:00,53.93,54.05,53.62,53.79,282400.0,41.7307,41.8236,41.4908,41.6224,282400.0
2007-01-10 10:00:00,53.78,54.08,53.67,53.87,147300.0,41.6147,41.8468,41.5295,41.6843,147300.0
2007-01-10 10:30:00,53.87,53.92,53.75,53.84,92300.0,41.6843,41.723,41.5914,41.6611,92300.0
2007-01-10 11:00:00,53.84,53.88,53.68,53.77,158200.0,41.6611,41.692,41.5373,41.6069,158200.0
2007-01-10 11:30:00,53.75,53.86,53.71,53.84,50200.0,41.5914,41.6766,41.5605,41.6611,50200.0
2007-01-10 12:00:00,53.84,53.84,53.72,53.72,43800.0,41.6611,41.6611,41.5682,41.5682,43800.0
2007-01-10 12:30:00,53.71,53.82,53.7,53.81,45900.0,41.5605,41.6456,41.5528,41.6379,45900.0
2007-01-10 13:00:00,53.81,53.89,53.79,53.89,41700.0,41.6379,41.6998,41.6224,41.6998,41700.0
2007-01-10 13:30:00,53.89,54.04,53.87,53.99,55800.0,41.6998,41.8158,41.6843,41.7772,55800.0
2007-01-10 14:00:00,53.96,54.07,53.96,54.01,92800.0,41.7539,41.8391,41.7539,41.7926,92800.0
2007-01-10 14:30:00,54.02,54.13,53.98,54.04,89600.0,41.8004,41.8855,41.7694,41.8158,89600.0
2007-01-10 15:00:00,54.05,54.13,54.04,54.11,94800.0,41.8236,41.8855,41.8158,41.87,94800.0
2007-01-10 15:30:00,54.11,54.2,54.08,54.11,170300.0,41.87,41.9396,41.8468,41.87,170300.0
2007-01-11 09:30:00,54.19,54.5,54.16,54.47,49500.0,41.9319,42.1718,41.9087,42.1486,49500.0
2007-01-11 10:00:00,54.49,54.75,54.45,54.51,103300.0,42.164,42.3652,42.1331,42.1795,103300.0
2007-01-11 10:30:00,54.5,54.69,54.41,54.48,77200.0,42.1718,42.3188,42.1021,42.1563,77200.0
2007-01-11 11:00:00,54.47,54.63,54.47,54.53,44400.0,42.1486,42.2724,42.1486,42.195,44400.0
2007-01-11 11:30:00,54.52,54.61,54.5,54.6,25700.0,42.1873,42.2569,42.1718,42.2492,25700.0
2007-01-11 12:00:00,54.6,54.63,54.43,54.47,70500.0,42.2492,42.2724,42.1176,42.1486,70500.0
2007-01-11 12:30:00,54.48,54.5,54.45,54.47,47500.0,42.1563,42.1718,42.1331,42.1486,47500.0
2007-01-11 13:00:00,54.48,54.48,54.32,54.32,34500.0,42.1563,42.1563,42.0325,42.0325,34500.0
2007-01-11 13:30:00,54.33,54.38,54.31,54.38,43500.0,42.0402,42.0789,42.0248,42.0789,43500.0
2007-01-11 14:00:00,54.36,54.38,54.22,54.37,26400.0,42.0635,42.0789,41.9551,42.0712,26400.0
2007-01-11 14:30:00,54.38,54.56,54.38,54.54,69400.0,42.0789,42.2182,42.0789,42.2027,69400.0
2007-01-11 15:00:00,54.53,54.55,50.89,51.16,2221000.0,42.195,42.2105,39.3784,39.5873,2221000.0
2007-01-11 15:30:00,51.1,51.33,48.45,48.95,8320600.0,39.5409,39.7189,37.4903,37.8772,8320600.0
2007-01-12 09:30:00,50.18,50.28,49.63,50.14,2509000.0,38.829,38.9064,38.4034,38.798,2509000.0
2007-01-12 10:00:00,50.13,50.15,49.76,49.86,738400.0,38.7903,38.8058,38.504,38.5814,738400.0
2007-01-12 10:30:00,49.86,50.06,49.78,50.06,883000.0,38.5814,38.7361,38.5195,38.7361,883000.0
2007-01-12 11:00:00,50.06,50.45,50.02,50.4,1565400.0,38.7361,39.0379,38.7052,38.9992,1565400.0
2007-01-12 11:30:00,50.42,50.47,50.08,50.3,567400.0,39.0147,39.0534,38.7516,38.9219,567400.0
2007-01-12 12:00:00,50.29,50.4,50.17,50.36,225500.0,38.9141,38.9992,38.8213,38.9683,225500.0
2007-01-12 12:30:00,50.36,50.44,50.28,50.4,202200.0,38.9683,39.0302,38.9064,38.9992,202200.0
2007-01-12 13:00:00,50.4,50.4,50.19,50.19,144200.0,38.9992,38.9992,38.8367,38.8367,144200.0
2007-01-12 13:30:00,50.2,50.2,50.07,50.11,244900.0,38.8445,38.8445,38.7439,38.7748,244900.0
2007-01-12 14:00:00,50.09,50.1,49.87,50.0,258700.0,38.7594,38.7671,38.5891,38.6897,258700.0
2007-01-12 14:30:00,50.0,50.05,49.9,49.92,170800.0,38.6897,38.7284,38.6123,38.6278,170800.0
2007-01-12 15:00:00,49.92,50.06,49.91,50.0,400600.0,38.6278,38.7361,38.6201,38.6897,400600.0
2007-01-12 15:30:00,50.0,50.07,49.96,50.06,536900.0,38.6897,38.7439,38.6588,38.7361,536900.0
2007-01-16 09:30:00,50.46,50.52,50.35,50.37,513100.0,39.0457,39.0921,38.9605,38.976,513100.0
2007-01-16 10:00:00,50.37,50.49,50.23,50.42,453700.0,38.976,39.0689,38.8677,39.0147,453700.0
2007-01-16 10:30:00,50.41,50.41,50.25,50.3,205000.0,39.007,39.007,38.8832,38.9219,205000.0
2007-01-16 11:00:00,50.3,50.35,50.23,50.32,373900.0,38.9219,38.9605,38.8677,38.9373,373900.0
2007-01-16 11:30:00,50.33,50.37,50.21,50.23,75300.0,38.9451,38.976,38.8522,38.8677,75300.0
2007-01-16 12:00:00,50.23,50.26,50.18,50.22,60600.0,38.8677,38.8909,38.829,38.8599,60600.0
2007-01-16 12:30:00,50.23,50.23,50.16,50.19,108000.0,38.8677,38.8677,38.8135,38.8367,108000.0
2007-01-16 13:00:00,50.18,50.19,50.12,50.13,36800.0,38.829,38.8367,38.7826,38.7903,36800.0
2007-01-16 13:30:00,50.13,50.19,50.08,50.09,168400.0,38.7903,38.8367,38.7516,38.7594,168400.0
2007-01-16 14:00:00,50.09,50.19,50.06,50.16,78700.0,38.7594,38.8367,38.7361,38.8135,78700.0
2007-01-16 14:30:00,50.16,50.32,50.16,50.24,165600.0,38.8135,38.9373,38.8135,38.8754,165600.0
2007-01-16 15:00:00,50.24,50.28,50.18,50.21,149800.0,38.8754,38.9064,38.829,38.8522,149800.0
2007-01-16 15:30:00,50.21,50.28,50.19,50.26,234000.0,38.8522,38.9064,38.8367,38.8909,234000.0
2007-01-17 09:30:00,49.7,49.79,49.65,49.79,386700.0,38.4576,38.5272,38.4189,38.5272,386700.0
2007-01-17 10:00:00,49.79,49.79,49.64,49.71,179600.0,38.5272,38.5272,38.4111,38.4653,179600.0
2007-01-17 10:30:00,49.71,49.82,49.68,49.82,240800.0,38.4653,38.5504,38.4421,38.5504,240800.0
2007-01-17 11:00:00,49.83,49.92,49.79,49.82,162100.0,38.5582,38.6278,38.5272,38.5504,162100.0
2007-01-17 11:30:00,49.83,49.94,49.7,49.94,109600.0,38.5582,38.6433,38.4576,38.6433,109600.0
2007-01-17 12:00:00,49.94,50.02,49.92,49.99,85500.0,38.6433,38.7052,38.6278,38.682,85500.0
2007-01-17 12:30:00,49.98,50.0,49.79,49.84,134900.0,38.6742,38.6897,38.5272,38.5659,134900.0
2007-01-17 13:00:00,49.85,49.9,49.8,49.88,43700.0,38.5736,38.6123,38.535,38.5969,43700.0
2007-01-17 13:30:00,49.89,49.9,49.84,49.88,47200.0,38.6046,38.6123,38.5659,38.5969,47200.0
2007-01-17 14:00:00,49.88,49.95,49.81,49.86,73300.0,38.5969,38.651,38.5427,38.5814,73300.0
2007-01-17 14:30:00,49.85,49.86,49.74,49.82,77100.0,38.5736,38.5814,38.4885,38.5504,77100.0
2007-01-17 15:00:00,49.82,49.83,49.76,49.77,112700.0,38.5504,38.5582,38.504,38.5117,112700.0
2007-01-17 15:30:00,49.77,49.85,49.76,49.85,222700.0,38.5117,38.5736,38.504,38.5736,222700.0
2007-01-18 09:30:00,49.57,49.6,49.45,49.48,748300.0,38.357,38.3802,38.2641,38.2873,748300.0
2007-01-18 10:00:00,49.48,49.5,48.98,49.15,517200.0,38.2873,38.3028,37.9004,38.032,517200.0
2007-01-18 10:30:00,49.16,49.25,49.02,49.04,267300.0,38.0397,38.1094,37.9314,37.9469,267300.0
2007-01-18 11:00:00,49.04,49.35,49.03,49.21,324600.0,37.9469,38.1867,37.9391,38.0784,324600.0
2007-01-18 11:30:00,49.21,49.23,49.09,49.1,192100.0,38.0784,38.0939,37.9856,37.9933,192100.0
2007-01-18 12:00:00,49.1,49.14,49.06,49.07,91200.0,37.9933,38.0242,37.9623,37.9701,91200.0
2007-01-18 12:30:00,49.07,49.11,48.88,48.95,125600.0,37.9701,38.001,37.8231,37.8772,125600.0
2007-01-18 13:00:00,48.95,49.0,48.92,48.94,91000.0,37.8772,37.9159,37.854,37.8695,91000.0
2007-01-18 13:30:00,48.93,49.05,48.92,49.02,64700.0,37.8618,37.9546,37.854,37.9314,64700.0
2007-01-18 14:00:00,49.02,49.03,48.9,48.93,175400.0,37.9314,37.9391,37.8385,37.8618,175400.0
2007-01-18 14:30:00,48.93,48.93,48.45,48.45,426400.0,37.8618,37.8618,37.4903,37.4903,426400.0
2007-01-18 15:00:00,48.46,48.85,48.46,48.83,337500.0,37.4981,37.7998,37.4981,37.7844,337500.0
2007-01-18 15:30:00,48.83,49.8,48.8,48.91,379700.0,37.7844,38.535,37.7612,37.8463,379700.0
2007-01-19 09:30:00,48.54,48.69,48.54,48.59,194000.0,37.56,37.676,37.56,37.5987,194000.0
2007-01-19 10:00:00,48.59,48.93,48.59,48.93,155400.0,37.5987,37.8618,37.5987,37.8618,155400.0
2007-01-19 10:30:00,48.95,49.16,48.95,49.06,273400.0,37.8772,38.0397,37.8772,37.9623,273400.0
2007-01-19 11:00:00,49.06,49.16,48.94,48.99,166700.0,37.9623,38.0397,37.8695,37.9082,166700.0
2007-01-19 11:30:00,48.99,48.99,48.85,48.87,70900.0,37.9082,37.9082,37.7998,37.8153,70900.0
2007-01-19 12:00:00,48.88,48.93,48.84,48.85,52400.0,37.8231,37.8618,37.7921,37.7998,52400.0
2007-01-19 12:30:00,48.85,48.88,48.8,48.86,143300.0,37.7998,37.8231,37.7612,37.8076,143300.0
2007-01-19 13:00:00,48.87,48.99,48.87,48.95,90800.0,37.8153,37.9082,37.8153,37.8772,90800.0
2007-01-19 13:30:00,48.97,49.02,48.89,49.01,31400.0,37.8927,37.9314,37.8308,37.9237,31400.0
2007-01-19 14:00:00,49.0,49.08,48.95,49.02,24500.0,37.9159,37.9778,37.8772,37.9314,24500.0
2007-01-19 14:30:00,49.02,49.07,48.98,49.05,38600.0,37.9314,37.9701,37.9004,37.9546,38600.0
2007-01-19 15:00:00,49.03,49.11,49.03,49.05,182700.0,37.9391,38.001,37.9391,37.9546,182700.0
2007-01-19 15:30:00,49.05,49.07,48.99,49.07,133500.0,37.9546,37.9701,37.9082,37.9701,133500.0
2007-01-22 09:30:00,49.44,49.54,49.28,49.36,326400.0,38.2564,38.3338,38.1326,38.1945,326400.0
2007-01-22 10:00:00,49.36,49.4,48.93,49.01,318400.0,38.1945,38.2254,37.8618,37.9237,318400.0
2007-01-22 10:30:00,49.02,49.07,48.87,49.01,190100.0,37.9314,37.9701,37.8153,37.9237,190100.0
2007-01-22 11:00:00,48.98,49.1,48.7,48.7,137700.0,37.9004,37.9933,37.6838,37.6838,137700.0
2007-01-22 11:30:00,48.69,48.73,48.62,48.63,467300.0,37.676,37.707,37.6219,37.6296,467300.0
2007-01-22 12:00:00,48.63,48.63,48.55,48.6,52900.0,37.6296,37.6296,37.5677,37.6064,52900.0
2007-01-22 12:30:00,48.58,48.6,48.51,48.57,79700.0,37.5909,37.6064,37.5368,37.5832,79700.0
2007-01-22 13:00:00,48.55,48.65,48.54,48.65,372000.0,37.5677,37.6451,37.56,37.6451,372000.0
2007-01-22 13:30:00,48.64,48.72,48.57,48.68,82600.0,37.6374,37.6993,37.5832,37.6683,82600.0
2007-01-22 14:00:00,48.68,48.74,48.65,48.7,90800.0,37.6683,37.7147,37.6451,37.6838,90800.0
2007-01-22 14:30:00,48.71,48.81,48.67,48.67,184600.0,37.6915,37.7689,37.6606,37.6606,184600.0
2007-01-22 15:00:00,48.67,48.73,48.61,48.62,137600.0,37.6606,37.707,37.6141,37.6219,137600.0
2007-01-22 15:30:00,48.61,48.82,48.61,48.75,165600.0,37.6141,37.7766,37.6141,37.7225,165600.0
2007-01-23 09:30:00,50.12,50.22,49.93,50.07,788900.0,38.7826,38.8599,38.6355,38.7439,788900.0
2007-01-23 10:00:00,50.08,50.13,49.72,49.75,330900.0,38.7516,38.7903,38.4731,38.4963,330900.0
2007-01-23 10:30:00,49.75,49.92,49.73,49.77,259200.0,38.4963,38.6278,38.4808,38.5117,259200.0
2007-01-23 11:00:00,49.77,50.08,49.77,49.98,380100.0,38.5117,38.7516,38.5117,38.6742,380100.0
2007-01-23 11:30:00,49.98,50.11,49.8,49.83,136900.0,38.6742,38.7748,38.535,38.5582,136900.0
2007-01-23 12:00:00,49.84,49.88,49.78,49.84,57300.0,38.5659,38.5969,38.5195,38.5659,57300.0
2007-01-23 12:30:00,49.81,49.99,49.81,49.95,98000.0,38.5427,38.682,38.5427,38.651,98000.0
2007-01-23 13:00:00,49.95,50.06,49.89,50.04,121300.0,38.651,38.7361,38.6046,38.7207,121300.0
2007-01-23 13:30:00,50.03,50.03,49.94,49.99,66100.0,38.7129,38.7129,38.6433,38.682,66100.0
2007-01-23 14:00:00,50.0,50.01,49.94,49.99,68100.0,38.6897,38.6975,38.6433,38.682,68100.0
2007-01-23 14:30:00,49.99,50.0,49.83,49.83,110900.0,38.682,38.6897,38.5582,38.5582,110900.0
2007-01-23 15:00:00,49.83,50.1,49.81,50.0,249800.0,38.5582,38.7671,38.5427,38.6897,249800.0
2007-01-23 15:30:00,49.98,50.1,49.95,50.09,339500.0,38.6742,38.7671,38.651,38.7594,339500.0
2007-01-24 09:30:00,47.75,48.7,47.26,47.42,1832800.0,36.9487,37.6838,36.5695,36.6933,1832800.0
2007-01-24 10:00:00,47.42,47.46,46.56,46.68,1578200.0,36.6933,36.7243,36.0279,36.1207,1578200.0
2007-01-24 10:30:00,46.68,46.73,46.0,46.44,1976500.0,36.1207,36.1594,35.5945,35.935,1976500.0
2007-01-24 11:00:00,46.46,46.61,46.1,46.39,1094900.0,35.9505,36.0665,35.6719,35.8963,1094900.0
2007-01-24 11:30:00,46.39,46.49,46.28,46.33,366200.0,35.8963,35.9737,35.8112,35.8499,366200.0
2007-01-24 12:00:00,46.32,46.45,46.23,46.4,226900.0,35.8421,35.9427,35.7725,35.9041,226900.0
2007-01-24 12:30:00,46.4,46.44,46.3,46.41,282200.0,35.9041,35.935,35.8267,35.9118,282200.0
2007-01-24 13:00:00,46.41,46.71,46.26,46.66,320600.0,35.9118,36.1439,35.7957,36.1052,320600.0
2007-01-24 13:30:00,46.66,46.66,46.47,46.53,239700.0,36.1052,36.1052,35.9582,36.0046,239700.0
2007-01-24 14:00:00,46.55,46.55,46.36,46.44,297500.0,36.0201,36.0201,35.8731,35.935,297500.0
2007-01-24 14:30:00,46.43,46.54,46.11,46.31,532400.0,35.9273,36.0124,35.6797,35.8344,532400.0
2007-01-24 15:00:00,46.31,46.45,46.28,46.35,507000.0,35.8344,35.9427,35.8112,35.8654,507000.0
2007-01-24 15:30:00,46.34,46.5,46.32,46.41,956100.0,35.8576,35.9814,35.8421,35.9118,956100.0
2007-01-25 09:30:00,47.14,47.16,46.73,46.75,1136300.0,36.4767,36.4921,36.1594,36.1749,1136300.0
2007-01-25 10:00:00,46.72,46.8,46.58,46.67,542600.0,36.1517,36.2136,36.0433,36.113,542600.0
2007-01-25 10:30:00,46.68,46.8,46.53,46.56,817100.0,36.1207,36.2136,36.0046,36.0279,817100.0
2007-01-25 11:00:00,46.57,46.59,46.5,46.52,560000.0,36.0356,36.0511,35.9814,35.9969,560000.0
2007-01-25 11:30:00,46.54,46.58,46.37,46.41,220400.0,36.0124,36.0433,35.8808,35.9118,220400.0
2007-01-25 12:00:00,46.41,46.42,46.21,46.25,274300.0,35.9118,35.9195,35.757,35.788,274300.0
2007-01-25 12:30:00,46.26,46.43,46.23,46.38,162800.0,35.7957,35.9273,35.7725,35.8886,162800.0
2007-01-25 13:00:00,46.37,46.59,46.34,46.48,162900.0,35.8808,36.0511,35.8576,35.966,162900.0
2007-01-25 13:30:00,46.48,46.48,46.35,46.4,110500.0,35.966,35.966,35.8654,35.9041,110500.0
2007-01-25 14:00:00,46.4,46.44,46.33,46.39,106700.0,35.9041,35.935,35.8499,35.8963,106700.0
2007-01-25 14:30:00,46.39,46.39,46.21,46.22,172300.0,35.8963,35.8963,35.757,35.7648,172300.0
2007-01-25 15:00:00,46.24,46.37,46.22,46.32,316200.0,35.7802,35.8808,35.7648,35.8421,316200.0
2007-01-25 15:30:00,46.32,46.36,46.25,46.3,321000.0,35.8421,35.8731,35.788,35.8267,321000.0
2007-01-26 09:30:00,46.54,46.54,46.02,46.05,206800.0,36.0124,36.0124,35.61,35.6332,206800.0
2007-01-26 10:00:00,46.05,46.13,45.94,45.99,652500.0,35.6332,35.6951,35.5481,35.5868,652500.0
2007-01-26 10:30:00,46.02,46.25,46.02,46.06,130100.0,35.61,35.788,35.61,35.641,130100.0
2007-01-26 11:00:00,46.06,46.18,45.95,46.08,425800.0,35.641,35.7338,35.5558,35.6564,425800.0
2007-01-26 11:30:00,46.06,46.06,45.92,46.05,90400.0,35.641,35.641,35.5326,35.6332,90400.0
2007-01-26 12:00:00,46.05,46.18,46.03,46.15,39600.0,35.6332,35.7338,35.6177,35.7106,39600.0
2007-01-26 12:30:00,46.15,46.28,46.12,46.22,141200.0,35.7106,35.8112,35.6874,35.7648,141200.0
2007-01-26 13:00:00,46.21,46.21,46.05,46.11,82300.0,35.757,35.757,35.6332,35.6797,82300.0
2007-01-26 13:30:00,46.11,46.18,45.94,46.04,150500.0,35.6797,35.7338,35.5481,35.6255,150500.0
2007-01-26 14:00:00,46.03,46.05,45.91,45.99,147000.0,35.6177,35.6332,35.5249,35.5868,147000.0
2007-01-26 14:30:00,45.99,46.02,45.95,46.0,158100.0,35.5868,35.61,35.5558,35.5945,158100.0
2007-01-26 15:00:00,45.99,46.34,45.98,46.23,241900.0,35.5868,35.8576,35.5791,35.7725,241900.0
2007-01-26 15:30:00,46.24,46.33,46.15,46.17,99400.0,35.7802,35.8499,35.7106,35.7261,99400.0
2007-01-29 09:30:00,46.5,46.62,46.47,46.5,267400.0,35.9814,36.0743,35.9582,35.9814,267400.0
2007-01-29 10:00:00,46.49,46.6,46.49,46.59,193400.0,35.9737,36.0588,35.9737,36.0511,193400.0
2007-01-29 10:30:00,46.57,46.82,46.53,46.78,739200.0,36.0356,36.229,36.0046,36.1981,739200.0
2007-01-29 11:00:00,46.78,46.78,46.5,46.55,369000.0,36.1981,36.1981,35.9814,36.0201,369000.0
2007-01-29 11:30:00,46.54,46.57,46.39,46.55,192100.0,36.0124,36.0356,35.8963,36.0201,192100.0
2007-01-29 12:00:00,46.57,46.74,46.55,46.69,84600.0,36.0356,36.1671,36.0201,36.1285,84600.0
2007-01-29 12:30:00,46.7,46.76,46.68,46.71,77100.0,36.1362,36.1826,36.1207,36.1439,77100.0
2007-01-29 13:00:00,46.72,46.75,46.64,46.67,70900.0,36.1517,36.1749,36.0898,36.113,70900.0
2007-01-29 13:30:00,46.67,46.7,46.5,46.5,131400.0,36.113,36.1362,35.9814,35.9814,131400.0
2007-01-29 14:00:00,46.49,46.59,46.4,46.56,124400.0,35.9737,36.0511,35.9041,36.0279,124400.0
2007-01-29 14:30:00,46.57,46.69,46.52,46.53,131000.0,36.0356,36.1285,35.9969,36.0046,131000.0
2007-01-29 15:00:00,46.53,46.65,46.53,46.6,121500.0,36.0046,36.0975,36.0046,36.0588,121500.0
2007-01-29 15:30:00,46.6,46.72,46.6,46.63,226000.0,36.0588,36.1517,36.0588,36.082,226000.0
2007-01-30 09:30:00,46.97,46.97,46.63,46.71,292400.0,36.3451,36.3451,36.082,36.1439,292400.0
2007-01-30 10:00:00,46.69,46.97,46.69,46.78,285500.0,36.1285,36.3451,36.1285,36.1981,285500.0
2007-01-30 10:30:00,46.79,46.88,46.73,46.82,149400.0,36.2058,36.2755,36.1594,36.229,149400.0
2007-01-30 11:00:00,46.82,46.87,46.59,46.7,281600.0,36.229,36.2677,36.0511,36.1362,281600.0
2007-01-30 11:30:00,46.7,46.75,46.51,46.51,119600.0,36.1362,36.1749,35.9892,35.9892,119600.0
2007-01-30 12:00:00,46.54,46.57,46.46,46.52,114200.0,36.0124,36.0356,35.9505,35.9969,114200.0
2007-01-30 12:30:00,46.52,46.6,46.48,46.6,77800.0,35.9969,36.0588,35.966,36.0588,77800.0
2007-01-30 13:00:00,46.6,46.64,46.52,46.57,62200.0,36.0588,36.0898,35.9969,36.0356,62200.0
2007-01-30 13:30:00,46.58,46.72,46.55,46.62,63200.0,36.0433,36.1517,36.0201,36.0743,63200.0
2007-01-30 14:00:00,46.61,46.69,46.6,46.67,43000.0,36.0665,36.1285,36.0588,36.113,43000.0
2007-01-30 14:30:00,46.66,46.69,46.62,46.69,63400.0,36.1052,36.1285,36.0743,36.1285,63400.0
2007-01-30 15:00:00,46.7,46.74,46.65,46.7,64000.0,36.1362,36.1671,36.0975,36.1362,64000.0
2007-01-30 15:30:00,46.7,46.75,46.61,46.72,182500.0,36.1362,36.1749,36.0665,36.1517,182500.0
2007-01-31 09:30:00,46.08,46.18,46.0,46.08,304100.0,35.6564,35.7338,35.5945,35.6564,304100.0
2007-01-31 10:00:00,46.07,46.31,46.02,46.22,183700.0,35.6487,35.8344,35.61,35.7648,183700.0
2007-01-31 10:30:00,46.23,46.27,46.08,46.09,237300.0,35.7725,35.8035,35.6564,35.6642,237300.0
2007-01-31 11:00:00,46.06,46.07,45.91,45.95,202400.0,35.641,35.6487,35.5249,35.5558,202400.0
2007-01-31 11:30:00,45.95,46.1,45.93,46.0,79700.0,35.5558,35.6719,35.5404,35.5945,79700.0
2007-01-31 12:00:00,46.0,46.01,45.92,45.96,45200.0,35.5945,35.6023,35.5326,35.5636,45200.0
2007-01-31 12:30:00,45.97,46.1,45.96,46.09,48300.0,35.5713,35.6719,35.5636,35.6642,48300.0
2007-01-31 13:00:00,46.09,46.09,45.99,46.08,31100.0,35.6642,35.6642,35.5868,35.6564,31100.0
2007-01-31 13:30:00,46.07,46.13,46.02,46.05,38300.0,35.6487,35.6951,35.61,35.6332,38300.0
2007-01-31 14:00:00,46.06,46.41,46.0,46.18,210200.0,35.641,35.9118,35.5945,35.7338,210200.0
2007-01-31 14:30:00,46.16,46.35,46.14,46.29,208300.0,35.7183,35.8654,35.7029,35.8189,208300.0
2007-01-31 15:00:00,46.29,46.42,46.25,46.38,249400.0,35.8189,35.9195,35.788,35.8886,249400.0
2007-01-31 15:30:00,46.38,46.51,46.23,46.31,314600.0,35.8886,35.9892,35.7725,35.8344,314600.0
2007-02-01 09:30:00,46.7,47.0,46.6,46.94,341700.0,36.1362,36.3683,36.0588,36.3219,341700.0
2007-02-01 10:00:00,46.93,46.94,46.69,46.74,658800.0,36.3142,36.3219,36.1285,36.1671,658800.0
2007-02-01 10:30:00,46.73,46.83,46.63,46.64,62000.0,36.1594,36.2368,36.082,36.0898,62000.0
2007-02-01 11:00:00,46.65,46.76,46.61,46.7,99100.0,36.0975,36.1826,36.0665,36.1362,99100.0
2007-02-01 11:30:00,46.7,46.73,46.46,46.59,52700.0,36.1362,36.1594,35.9505,36.0511,52700.0
2007-02-01 12:00:00,46.59,46.65,46.56,46.58,40300.0,36.0511,36.0975,36.0279,36.0433,40300.0
2007-02-01 12:30:00,46.56,46.61,46.51,46.56,48200.0,36.0279,36.0665,35.9892,36.0279,48200.0
2007-02-01 13:00:00,46.55,46.59,46.51,46.56,45000.0,36.0201,36.0511,35.9892,36.0279,45000.0
2007-02-01 13:30:00,46.56,46.67,46.52,46.61,112600.0,36.0279,36.113,35.9969,36.0665,112600.0
2007-02-01 14:00:00,46.61,46.71,46.58,46.62,37800.0,36.0665,36.1439,36.0433,36.0743,37800.0
2007-02-01 14:30:00,46.61,46.69,46.56,46.63,84100.0,36.0665,36.1285,36.0279,36.082,84100.0
2007-02-01 15:00:00,46.62,46.8,46.62,46.77,167000.0,36.0743,36.2136,36.0743,36.1904,167000.0
2007-02-01 15:30:00,46.76,46.85,46.75,46.8,209800.0,36.1826,36.2523,36.1749,36.2136,209800.0
2007-02-02 09:30:00,45.94,46.09,45.83,45.99,369600.0,35.5481,35.6642,35.463,35.5868,369600.0
2007-02-02 10:00:00,45.99,46.16,45.96,46.06,260700.0,35.5868,35.7183,35.5636,35.641,260700.0
2007-02-02 10:30:00,46.06,46.25,46.04,46.15,126700.0,35.641,35.788,35.6255,35.7106,126700.0
2007-02-02 11:00:00,46.14,46.14,46.03,46.1,72200.0,35.7029,35.7029,35.6177,35.6719,72200.0
2007-02-02 11:30:00,46.1,46.11,45.97,46.06,99900.0,35.6719,35.6797,35.5713,35.641,99900.0
2007-02-02 12:00:00,46.05,46.17,46.01,46.12,45400.0,35.6332,35.7261,35.6023,35.6874,45400.0
2007-02-02 12:30:00,46.13,46.2,46.11,46.12,24300.0,35.6951,35.7493,35.6797,35.6874,24300.0
2007-02-02 13:00:00,46.11,46.16,46.1,46.15,53200.0,35.6797,35.7183,35.6719,35.7106,53200.0
2007-02-02 13:30:00,46.15,46.16,46.08,46.11,55100.0,35.7106,35.7183,35.6564,35.6797,55100.0
2007-02-02 14:00:00,46.11,46.2,46.0,46.02,128100.0,35.6797,35.7493,35.5945,35.61,128100.0
2007-02-02 14:30:00,46.02,46.05,45.98,46.05,115500.0,35.61,35.6332,35.5791,35.6332,115500.0
2007-02-02 15:00:00,46.05,46.09,46.01,46.03,123300.0,35.6332,35.6642,35.6023,35.6177,123300.0
2007-02-02 15:30:00,46.03,46.12,46.01,46.12,157700.0,35.6177,35.6874,35.6023,35.6874,157700.0
2007-02-05 09:30:00,46.03,46.09,45.81,45.81,134300.0,35.6177,35.6642,35.4475,35.4475,134300.0
2007-02-05 10:00:00,45.83,45.86,45.7,45.77,337600.0,35.463,35.4862,35.3624,35.4166,337600.0
2007-02-05 10:30:00,45.75,45.82,45.62,45.69,326300.0,35.4011,35.4553,35.3005,35.3547,326300.0
2007-02-05 11:00:00,45.7,45.71,45.55,45.68,211500.0,35.3624,35.3701,35.2463,35.3469,211500.0
2007-02-05 11:30:00,45.68,45.79,45.6,45.71,205500.0,35.3469,35.432,35.285,35.3701,205500.0
2007-02-05 12:00:00,45.71,45.74,45.68,45.68,30900.0,35.3701,35.3933,35.3469,35.3469,30900.0
2007-02-05 12:30:00,45.69,45.72,45.68,45.71,37500.0,35.3547,35.3779,35.3469,35.3701,37500.0
2007-02-05 13:00:00,45.71,45.73,45.68,45.69,45200.0,35.3701,35.3856,35.3469,35.3547,45200.0
2007-02-05 13:30:00,45.69,45.69,45.64,45.65,57400.0,35.3547,35.3547,35.316,35.3237,57400.0
2007-02-05 14:00:00,45.66,45.77,45.66,45.72,62900.0,35.3314,35.4166,35.3314,35.3779,62900.0
2007-02-05 14:30:00,45.73,45.81,45.72,45.8,85800.0,35.3856,35.4475,35.3779,35.4398,85800.0
2007-02-05 15:00:00,45.79,45.82,45.72,45.73,67000.0,35.432,35.4553,35.3779,35.3856,67000.0
2007-02-05 15:30:00,45.73,45.74,45.64,45.69,140100.0,35.3856,35.3933,35.316,35.3547,140100.0
2007-02-06 09:30:00,45.56,45.7,45.53,45.66,135700.0,35.2541,35.3624,35.2309,35.3314,135700.0
2007-02-06 10:00:00,45.63,45.68,45.54,45.63,110400.0,35.3082,35.3469,35.2386,35.3082,110400.0
2007-02-06 10:30:00,45.63,45.71,45.58,45.6,77600.0,35.3082,35.3701,35.2695,35.285,77600.0
2007-02-06 11:00:00,45.6,45.7,45.49,45.67,117000.0,35.285,35.3624,35.1999,35.3392,117000.0
2007-02-06 11:30:00,45.66,45.67,45.44,45.49,70300.0,35.3314,35.3392,35.1612,35.1999,70300.0
2007-02-06 12:00:00,45.48,45.59,45.48,45.52,31500.0,35.1922,35.2773,35.1922,35.2231,31500.0
2007-02-06 12:30:00,45.53,45.54,45.46,45.52,28500.0,35.2309,35.2386,35.1767,35.2231,28500.0
2007-02-06 13:00:00,45.54,45.66,45.53,45.65,52900.0,35.2386,35.3314,35.2309,35.3237,52900.0
2007-02-06 13:30:00,45.65,45.73,45.6,45.66,76500.0,35.3237,35.3856,35.285,35.3314,76500.0
2007-02-06 14:00:00,45.65,45.72,45.61,45.67,35500.0,35.3237,35.3779,35.2928,35.3392,35500.0
2007-02-06 14:30:00,45.66,45.72,45.6,45.71,35600.0,35.3314,35.3779,35.285,35.3701,35600.0
2007-02-06 15:00:00,45.71,45.82,45.67,45.82,111000.0,35.3701,35.4553,35.3392,35.4553,111000.0
2007-02-06 15:30:00,45.83,45.83,45.74,45.76,127500.0,35.463,35.463,35.3933,35.4088,127500.0
2007-02-07 09:30:00,45.43,45.53,45.3,45.43,341400.0,35.1535,35.2309,35.0529,35.1535,341400.0
2007-02-07 10:00:00,45.43,45.8,45.38,45.76,303200.0,35.1535,35.4398,35.1148,35.4088,303200.0
2007-02-07 10:30:00,45.81,46.11,45.73,46.11,177700.0,35.4475,35.6797,35.3856,35.6797,177700.0
2007-02-07 11:00:00,46.11,46.31,46.04,46.08,253400.0,35.6797,35.8344,35.6255,35.6564,253400.0
2007-02-07 11:30:00,46.08,46.13,46.0,46.11,155000.0,35.6564,35.6951,35.5945,35.6797,155000.0
2007-02-07 12:00:00,46.11,46.14,46.05,46.09,63000.0,35.6797,35.7029,35.6332,35.6642,63000.0
2007-02-07 12:30:00,46.08,46.17,46.08,46.15,39700.0,35.6564,35.7261,35.6564,35.7106,39700.0
2007-02-07 13:00:00,46.15,46.22,46.14,46.2,148800.0,35.7106,35.7648,35.7029,35.7493,148800.0
2007-02-07 13:30:00,46.2,46.25,46.13,46.18,120600.0,35.7493,35.788,35.6951,35.7338,120600.0
2007-02-07 14:00:00,46.19,46.21,46.06,46.16,64100.0,35.7416,35.757,35.641,35.7183,64100.0
2007-02-07 14:30:00,46.15,46.16,45.9,46.0,152600.0,35.7106,35.7183,35.5172,35.5945,152600.0
2007-02-07 15:00:00,46.0,46.08,45.94,46.05,88400.0,35.5945,35.6564,35.5481,35.6332,88400.0
2007-02-07 15:30:00,46.05,46.15,46.0,46.05,116800.0,35.6332,35.7106,35.5945,35.6332,116800.0
2007-02-08 09:30:00,46.3,46.32,46.16,46.17,163200.0,35.8267,35.8421,35.7183,35.7261,163200.0
2007-02-08 10:00:00,46.19,46.35,46.18,46.34,146500.0,35.7416,35.8654,35.7338,35.8576,146500.0
2007-02-08 10:30:00,46.35,46.39,46.26,46.28,101000.0,35.8654,35.8963,35.7957,35.8112,101000.0
2007-02-08 11:00:00,46.28,46.57,46.28,46.48,183300.0,35.8112,36.0356,35.8112,35.966,183300.0
2007-02-08 11:30:00,46.49,46.49,46.36,46.39,41400.0,35.9737,35.9737,35.8731,35.8963,41400.0
2007-02-08 12:00:00,46.39,46.51,46.38,46.47,36600.0,35.8963,35.9892,35.8886,35.9582,36600.0
2007-02-08 12:30:00,46.47,46.54,46.41,46.53,67000.0,35.9582,36.0124,35.9118,36.0046,67000.0
2007-02-08 13:00:00,46.53,46.55,46.42,46.44,66600.0,36.0046,36.0201,35.9195,35.935,66600.0
2007-02-08 13:30:00,46.44,46.45,46.4,46.42,60600.0,35.935,35.9427,35.9041,35.9195,60600.0
2007-02-08 14:00:00,46.44,46.44,46.38,46.43,46800.0,35.935,35.935,35.8886,35.9273,46800.0
2007-02-08 14:30:00,46.43,46.49,46.38,46.48,104400.0,35.9273,35.9737,35.8886,35.966,104400.0
2007-02-08 15:00:00,46.48,46.5,46.44,46.44,75000.0,35.966,35.9814,35.935,35.935,75000.0
2007-02-08 15:30:00,46.44,46.49,46.41,46.46,118900.0,35.935,35.9737,35.9118,35.9505,118900.0
2007-02-09 09:30:00,47.0,47.04,46.78,46.78,132800.0,36.3683,36.3993,36.1981,36.1981,132800.0
2007-02-09 10:00:00,46.79,46.86,46.64,46.65,97500.0,36.2058,36.26,36.0898,36.0975,97500.0
2007-02-09 10:30:00,46.66,46.71,46.53,46.67,270300.0,36.1052,36.1439,36.0046,36.113,270300.0
2007-02-09 11:00:00,46.66,46.67,46.55,46.67,39300.0,36.1052,36.113,36.0201,36.113,39300.0
2007-02-09 11:30:00,46.65,46.65,46.51,46.58,54900.0,36.0975,36.0975,35.9892,36.0433,54900.0
2007-02-09 12:00:00,46.57,46.62,46.55,46.59,24000.0,36.0356,36.0743,36.0201,36.0511,24000.0
2007-02-09 12:30:00,46.59,46.59,46.42,46.45,36300.0,36.0511,36.0511,35.9195,35.9427,36300.0
2007-02-09 13:00:00,46.45,46.45,46.34,46.42,94200.0,35.9427,35.9427,35.8576,35.9195,94200.0
2007-02-09 13:30:00,46.41,46.41,46.22,46.22,157200.0,35.9118,35.9118,35.7648,35.7648,157200.0
2007-02-09 14:00:00,46.23,46.28,46.15,46.27,96100.0,35.7725,35.8112,35.7106,35.8035,96100.0
2007-02-09 14:30:00,46.27,46.27,46.15,46.2,35800.0,35.8035,35.8035,35.7106,35.7493,35800.0
2007-02-09 15:00:00,46.22,46.38,46.21,46.31,74000.0,35.7648,35.8886,35.757,35.8344,74000.0
2007-02-09 15:30:00,46.32,46.36,46.3,46.3,168200.0,35.8421,35.8731,35.8267,35.8267,168200.0
2007-02-12 09:30:00,46.58,46.58,46.3,46.35,150300.0,36.0433,36.0433,35.8267,35.8654,150300.0
2007-02-12 10:00:00,46.33,46.42,46.16,46.39,169200.0,35.8499,35.9195,35.7183,35.8963,169200.0
2007-02-12 10:30:00,46.41,46.49,46.36,46.41,128700.0,35.9118,35.9737,35.8731,35.9118,128700.0
2007-02-12 11:00:00,46.42,46.5,46.27,46.34,90700.0,35.9195,35.9814,35.8035,35.8576,90700.0
2007-02-12 11:30:00,46.31,46.38,46.27,46.27,52100.0,35.8344,35.8886,35.8035,35.8035,52100.0
2007-02-12 12:00:00,46.27,46.36,46.27,46.33,37400.0,35.8035,35.8731,35.8035,35.8499,37400.0
2007-02-12 12:30:00,46.33,46.4,46.32,46.36,35000.0,35.8499,35.9041,35.8421,35.8731,35000.0
2007-02-12 13:00:00,46.36,46.39,46.35,46.37,48200.0,35.8731,35.8963,35.8654,35.8808,48200.0
2007-02-12 13:30:00,46.38,46.39,46.26,46.27,38000.0,35.8886,35.8963,35.7957,35.8035,38000.0
2007-02-12 14:00:00,46.26,46.33,46.26,46.3,61400.0,35.7957,35.8499,35.7957,35.8267,61400.0
2007-02-12 14:30:00,46.29,46.32,46.22,46.32,84000.0,35.8189,35.8421,35.7648,35.8421,84000.0
2007-02-12 15:00:00,46.32,46.35,46.26,46.33,58400.0,35.8421,35.8654,35.7957,35.8499,58400.0
2007-02-12 15:30:00,46.34,46.38,46.3,46.33,109200.0,35.8576,35.8886,35.8267,35.8499,109200.0
2007-02-13 09:30:00,46.81,46.89,46.78,46.86,164500.0,36.2213,36.2832,36.1981,36.26,164500.0
2007-02-13 10:00:00,46.87,46.91,46.71,46.73,145800.0,36.2677,36.2987,36.1439,36.1594,145800.0
2007-02-13 10:30:00,46.72,46.76,46.59,46.61,97900.0,36.1517,36.1826,36.0511,36.0665,97900.0
2007-02-13 11:00:00,46.6,46.83,46.6,46.82,109800.0,36.0588,36.2368,36.0588,36.229,109800.0
2007-02-13 11:30:00,46.79,46.86,46.71,46.83,48400.0,36.2058,36.26,36.1439,36.2368,48400.0
2007-02-13 12:00:00,46.83,46.93,46.8,46.89,57100.0,36.2368,36.3142,36.2136,36.2832,57100.0
2007-02-13 12:30:00,46.89,46.9,46.84,46.86,35200.0,36.2832,36.291,36.2445,36.26,35200.0
2007-02-13 13:00:00,46.86,46.91,46.82,46.83,45600.0,36.26,36.2987,36.229,36.2368,45600.0
2007-02-13 13:30:00,46.83,46.88,46.82,46.84,14400.0,36.2368,36.2755,36.229,36.2445,14400.0
2007-02-13 14:00:00,46.83,46.83,46.76,46.78,87700.0,36.2368,36.2368,36.1826,36.1981,87700.0
2007-02-13 14:30:00,46.77,46.79,46.73,46.78,123400.0,36.1904,36.2058,36.1594,36.1981,123400.0
2007-02-13 15:00:00,46.78,46.83,46.77,46.81,82600.0,36.1981,36.2368,36.1904,36.2213,82600.0
2007-02-13 15:30:00,46.81,46.97,46.8,46.96,144400.0,36.2213,36.3451,36.2136,36.3374,144400.0
2007-02-14 09:30:00,47.41,47.47,47.38,47.43,169700.0,36.6856,36.732,36.6624,36.7011,169700.0
2007-02-14 10:00:00,47.45,47.72,47.45,47.61,153200.0,36.7165,36.9255,36.7165,36.8403,153200.0
2007-02-14 10:30:00,47.6,47.73,47.58,47.65,115700.0,36.8326,36.9332,36.8171,36.8713,115700.0
2007-02-14 11:00:00,47.65,47.85,47.64,47.7,310600.0,36.8713,37.0261,36.8636,36.91,310600.0
2007-02-14 11:30:00,47.69,47.7,47.53,47.54,52600.0,36.9022,36.91,36.7784,36.7862,52600.0
2007-02-14 12:00:00,47.54,47.57,47.49,47.51,61900.0,36.7862,36.8094,36.7475,36.763,61900.0
2007-02-14 12:30:00,47.52,47.57,47.48,47.57,67100.0,36.7707,36.8094,36.7398,36.8094,67100.0
2007-02-14 13:00:00,47.57,47.66,47.54,47.55,96300.0,36.8094,36.879,36.7862,36.7939,96300.0
2007-02-14 13:30:00,47.55,47.65,47.55,47.64,72200.0,36.7939,36.8713,36.7939,36.8636,72200.0
2007-02-14 14:00:00,47.63,47.66,47.55,47.58,78800.0,36.8558,36.879,36.7939,36.8171,78800.0
2007-02-14 14:30:00,47.58,47.66,47.58,47.66,66600.0,36.8171,36.879,36.8171,36.879,66600.0
2007-02-14 15:00:00,47.64,47.7,47.6,47.61,63000.0,36.8636,36.91,36.8326,36.8403,63000.0
2007-02-14 15:30:00,47.61,47.68,47.59,47.63,158200.0,36.8403,36.8945,36.8249,36.8558,158200.0
2007-02-15 09:30:00,47.42,47.46,47.36,47.45,103200.0,36.6933,36.7243,36.6469,36.7165,103200.0
2007-02-15 10:00:00,47.45,47.49,47.33,47.34,103100.0,36.7165,36.7475,36.6237,36.6314,103100.0
2007-02-15 10:30:00,47.35,47.45,47.25,47.26,105900.0,36.6392,36.7165,36.5618,36.5695,105900.0
2007-02-15 11:00:00,47.26,47.34,47.18,47.2,138500.0,36.5695,36.6314,36.5076,36.5231,138500.0
2007-02-15 11:30:00,47.18,47.31,47.13,47.22,153600.0,36.5076,36.6082,36.4689,36.5386,153600.0
2007-02-15 12:00:00,47.22,47.25,47.13,47.19,69200.0,36.5386,36.5618,36.4689,36.5154,69200.0
2007-02-15 12:30:00,47.19,47.25,47.14,47.18,79500.0,36.5154,36.5618,36.4767,36.5076,79500.0
2007-02-15 13:00:00,47.17,47.22,47.13,47.18,68700.0,36.4999,36.5386,36.4689,36.5076,68700.0
2007-02-15 13:30:00,47.17,47.21,47.14,47.2,67500.0,36.4999,36.5308,36.4767,36.5231,67500.0
2007-02-15 14:00:00,47.2,47.3,47.18,47.25,75300.0,36.5231,36.6005,36.5076,36.5618,75300.0
2007-02-15 14:30:00,47.25,47.31,47.21,47.29,87700.0,36.5618,36.6082,36.5308,36.5927,87700.0
2007-02-15 15:00:00,47.28,47.34,47.21,47.34,75600.0,36.585,36.6314,36.5308,36.6314,75600.0
2007-02-15 15:30:00,47.33,47.35,47.23,47.32,165800.0,36.6237,36.6392,36.5463,36.6159,165800.0
2007-02-16 09:30:00,47.0,47.08,46.98,47.03,56300.0,36.3683,36.4302,36.3529,36.3915,56300.0
2007-02-16 10:00:00,47.02,47.06,46.93,46.95,122800.0,36.3838,36.4148,36.3142,36.3296,122800.0
2007-02-16 10:30:00,46.97,47.09,46.95,47.09,77800.0,36.3451,36.438,36.3296,36.438,77800.0
2007-02-16 11:00:00,47.08,47.12,47.0,47.01,43200.0,36.4302,36.4612,36.3683,36.3761,43200.0
2007-02-16 11:30:00,47.01,47.05,46.97,47.04,17400.0,36.3761,36.407,36.3451,36.3993,17400.0
2007-02-16 12:00:00,47.04,47.08,47.04,47.05,7900.0,36.3993,36.4302,36.3993,36.407,7900.0
2007-02-16 12:30:00,47.06,47.06,46.96,46.98,49000.0,36.4148,36.4148,36.3374,36.3529,49000.0
2007-02-16 13:00:00,46.98,47.03,46.97,46.98,25600.0,36.3529,36.3915,36.3451,36.3529,25600.0
2007-02-16 13:30:00,46.98,47.03,46.97,46.99,30300.0,36.3529,36.3915,36.3451,36.3606,30300.0
2007-02-16 14:00:00,47.0,47.02,46.96,46.99,62400.0,36.3683,36.3838,36.3374,36.3606,62400.0
2007-02-16 14:30:00,47.0,47.07,46.99,47.04,65200.0,36.3683,36.4225,36.3606,36.3993,65200.0
2007-02-16 15:00:00,47.04,47.13,47.04,47.13,56200.0,36.3993,36.4689,36.3993,36.4689,56200.0
2007-02-16 15:30:00,47.13,47.13,47.02,47.11,163100.0,36.4689,36.4689,36.3838,36.4534,163100.0
2007-02-20 09:30:00,46.57,46.64,46.5,46.53,234800.0,36.0356,36.0898,35.9814,36.0046,234800.0
2007-02-20 10:00:00,46.53,46.6,46.42,46.55,124700.0,36.0046,36.0588,35.9195,36.0201,124700.0
2007-02-20 10:30:00,46.53,46.67,46.51,46.65,35500.0,36.0046,36.113,35.9892,36.0975,35500.0
2007-02-20 11:00:00,46.65,46.86,46.6,46.86,35300.0,36.0975,36.26,36.0588,36.26,35300.0
2007-02-20 11:30:00,46.88,46.88,46.72,46.8,52500.0,36.2755,36.2755,36.1517,36.2136,52500.0
2007-02-20 12:00:00,46.78,46.85,46.73,46.83,58500.0,36.1981,36.2523,36.1594,36.2368,58500.0
2007-02-20 12:30:00,46.83,46.85,46.81,46.84,62600.0,36.2368,36.2523,36.2213,36.2445,62600.0
2007-02-20 13:00:00,46.83,46.84,46.82,46.83,42600.0,36.2368,36.2445,36.229,36.2368,42600.0
2007-02-20 13:30:00,46.83,46.84,46.82,46.83,90700.0,36.2368,36.2445,36.229,36.2368,90700.0
2007-02-20 14:00:00,46.82,46.9,46.76,46.77,58300.0,36.229,36.291,36.1826,36.1904,58300.0
2007-02-20 14:30:00,46.77,46.83,46.76,46.83,39000.0,36.1904,36.2368,36.1826,36.2368,39000.0
2007-02-20 15:00:00,46.83,46.85,46.8,46.83,61100.0,36.2368,36.2523,36.2136,36.2368,61100.0
2007-02-20 15:30:00,46.83,46.83,46.71,46.8,145600.0,36.2368,36.2368,36.1439,36.2136,145600.0
2007-02-21 09:30:00,46.32,46.34,46.22,46.3,103400.0,35.8421,35.8576,35.7648,35.8267,103400.0
2007-02-21 10:00:00,46.29,46.45,46.29,46.45,83200.0,35.8189,35.9427,35.8189,35.9427,83200.0
2007-02-21 10:30:00,46.45,46.48,46.16,46.28,233900.0,35.9427,35.966,35.7183,35.8112,233900.0
2007-02-21 11:00:00,46.27,46.43,46.16,46.31,117800.0,35.8035,35.9273,35.7183,35.8344,117800.0
2007-02-21 11:30:00,46.3,46.44,46.25,46.35,93800.0,35.8267,35.935,35.788,35.8654,93800.0
2007-02-21 12:00:00,46.35,46.42,46.3,46.41,58000.0,35.8654,35.9195,35.8267,35.9118,58000.0
2007-02-21 12:30:00,46.4,46.43,46.36,46.41,51800.0,35.9041,35.9273,35.8731,35.9118,51800.0
2007-02-21 13:00:00,46.41,46.47,46.41,46.44,72000.0,35.9118,35.9582,35.9118,35.935,72000.0
2007-02-21 13:30:00,46.43,46.45,46.34,46.37,42700.0,35.9273,35.9427,35.8576,35.8808,42700.0
2007-02-21 14:00:00,46.38,46.45,46.3,46.43,62900.0,35.8886,35.9427,35.8267,35.9273,62900.0
2007-02-21 14:30:00,46.44,46.45,46.28,46.45,158000.0,35.935,35.9427,35.8112,35.9427,158000.0
2007-02-21 15:00:00,46.45,46.46,46.3,46.41,105800.0,35.9427,35.9505,35.8267,35.9118,105800.0
2007-02-21 15:30:00,46.41,46.48,46.4,46.43,122300.0,35.9118,35.966,35.9041,35.9273,122300.0
2007-02-22 09:30:00,46.13,46.31,46.08,46.19,241600.0,35.6951,35.8344,35.6564,35.7416,241600.0
2007-02-22 10:00:00,46.19,46.29,45.93,46.02,140700.0,35.7416,35.8189,35.5404,35.61,140700.0
2007-02-22 10:30:00,46.04,46.1,45.96,46.05,68100.0,35.6255,35.6719,35.5636,35.6332,68100.0
2007-02-22 11:00:00,46.07,46.15,45.98,46.11,121600.0,35.6487,35.7106,35.5791,35.6797,121600.0
2007-02-22 11:30:00,46.11,46.16,46.01,46.16,61400.0,35.6797,35.7183,35.6023,35.7183,61400.0
2007-02-22 12:00:00,46.16,46.21,46.14,46.21,37400.0,35.7183,35.757,35.7029,35.757,37400.0
2007-02-22 12:30:00,46.22,46.23,46.14,46.18,57500.0,35.7648,35.7725,35.7029,35.7338,57500.0
2007-02-22 13:00:00,46.18,46.26,46.17,46.22,42400.0,35.7338,35.7957,35.7261,35.7648,42400.0
2007-02-22 13:30:00,46.21,46.26,46.18,46.21,35600.0,35.757,35.7957,35.7338,35.757,35600.0
2007-02-22 14:00:00,46.21,46.21,46.15,46.15,48900.0,35.757,35.757,35.7106,35.7106,48900.0
2007-02-22 14:30:00,46.16,46.16,46.12,46.12,86900.0,35.7183,35.7183,35.6874,35.6874,86900.0
2007-02-22 15:00:00,46.12,46.15,46.1,46.13,63600.0,35.6874,35.7106,35.6719,35.6951,63600.0
2007-02-22 15:30:00,46.14,46.27,46.08,46.27,178400.0,35.7029,35.8035,35.6564,35.8035,178400.0
2007-02-23 09:30:00,45.73,45.73,45.37,45.38,311600.0,35.3856,35.3856,35.107,35.1148,311600.0
2007-02-23 10:00:00,45.34,45.54,45.33,45.44,112300.0,35.0838,35.2386,35.0761,35.1612,112300.0
2007-02-23 10:30:00,45.44,45.83,45.44,45.76,161700.0,35.1612,35.463,35.1612,35.4088,161700.0
2007-02-23 11:00:00,45.74,45.95,45.7,45.79,152400.0,35.3933,35.5558,35.3624,35.432,152400.0
2007-02-23 11:30:00,45.79,45.93,45.78,45.85,78400.0,35.432,35.5404,35.4243,35.4785,78400.0
2007-02-23 12:00:00,45.84,45.85,45.69,45.78,47000.0,35.4707,35.4785,35.3547,35.4243,47000.0
2007-02-23 12:30:00,45.78,45.83,45.76,45.83,18800.0,35.4243,35.463,35.4088,35.463,18800.0
2007-02-23 13:00:00,45.85,45.89,45.8,45.89,27500.0,35.4785,35.5094,35.4398,35.5094,27500.0
2007-02-23 13:30:00,45.89,45.98,45.87,45.95,77900.0,35.5094,35.5791,35.4939,35.5558,77900.0
2007-02-23 14:00:00,45.96,45.96,45.91,45.93,22000.0,35.5636,35.5636,35.5249,35.5404,22000.0
2007-02-23 14:30:00,45.93,45.97,45.91,45.95,44700.0,35.5404,35.5713,35.5249,35.5558,44700.0
2007-02-23 15:00:00,45.93,45.96,45.91,45.95,28300.0,35.5404,35.5636,35.5249,35.5558,28300.0
2007-02-23 15:30:00,45.95,45.97,45.87,45.9,98000.0,35.5558,35.5713,35.4939,35.5172,98000.0
2007-02-26 09:30:00,46.12,46.29,46.11,46.24,348100.0,35.6874,35.8189,35.6797,35.7802,348100.0
2007-02-26 10:00:00,46.23,46.41,46.18,46.27,99000.0,35.7725,35.9118,35.7338,35.8035,99000.0
2007-02-26 10:30:00,46.25,46.25,46.09,46.2,87100.0,35.788,35.788,35.6642,35.7493,87100.0
2007-02-26 11:00:00,46.2,46.22,46.04,46.19,98900.0,35.7493,35.7648,35.6255,35.7416,98900.0
2007-02-26 11:30:00,46.17,46.18,46.05,46.13,16800.0,35.7261,35.7338,35.6332,35.6951,16800.0
2007-02-26 12:00:00,46.11,46.11,46.01,46.09,39400.0,35.6797,35.6797,35.6023,35.6642,39400.0
2007-02-26 12:30:00,46.06,46.12,45.95,45.95,80500.0,35.641,35.6874,35.5558,35.5558,80500.0
2007-02-26 13:00:00,45.95,46.1,45.94,46.07,44800.0,35.5558,35.6719,35.5481,35.6487,44800.0
2007-02-26 13:30:00,46.08,46.11,46.07,46.09,32300.0,35.6564,35.6797,35.6487,35.6642,32300.0
2007-02-26 14:00:00,46.08,46.12,46.01,46.05,56800.0,35.6564,35.6874,35.6023,35.6332,56800.0
2007-02-26 14:30:00,46.05,46.12,46.05,46.11,33700.0,35.6332,35.6874,35.6332,35.6797,33700.0
2007-02-26 15:00:00,46.11,46.21,46.11,46.19,187500.0,35.6797,35.757,35.6797,35.7416,187500.0
2007-02-26 15:30:00,46.19,46.35,46.19,46.32,281300.0,35.7416,35.8654,35.7416,35.8421,281300.0
2007-02-27 09:30:00,45.85,46.17,45.66,45.91,671800.0,35.4785,35.7261,35.3314,35.5249,671800.0
2007-02-27 10:00:00,45.9,46.21,45.81,45.98,416000.0,35.5172,35.757,35.4475,35.5791,416000.0
2007-02-27 10:30:00,45.95,46.26,45.95,46.14,252900.0,35.5558,35.7957,35.5558,35.7029,252900.0
2007-02-27 11:00:00,46.14,46.19,45.87,46.16,556900.0,35.7029,35.7416,35.4939,35.7183,556900.0
2007-02-27 11:30:00,46.16,46.24,46.0,46.0,90100.0,35.7183,35.7802,35.5945,35.5945,90100.0
2007-02-27 12:00:00,45.97,45.98,45.7,45.75,98300.0,35.5713,35.5791,35.3624,35.4011,98300.0
2007-02-27 12:30:00,45.75,45.93,45.73,45.89,139300.0,35.4011,35.5404,35.3856,35.5094,139300.0
2007-02-27 13:00:00,45.9,46.18,45.73,45.93,235300.0,35.5172,35.7338,35.3856,35.5404,235300.0
2007-02-27 13:30:00,45.9,45.9,45.67,45.71,180900.0,35.5172,35.5172,35.3392,35.3701,180900.0
2007-02-27 14:00:00,45.72,45.76,45.39,45.4,368500.0,35.3779,35.4088,35.1225,35.1303,368500.0
2007-02-27 14:30:00,45.4,45.6,45.06,45.14,189400.0,35.1303,35.285,34.8672,34.9291,189400.0
2007-02-27 15:00:00,45.14,45.48,44.95,45.32,224800.0,34.9291,35.1922,34.7821,35.0684,224800.0
2007-02-27 15:30:00,45.32,45.5,45.1,45.15,216200.0,35.0684,35.2076,34.8981,34.9368,216200.0
2007-02-28 09:30:00,46.21,46.4,45.75,46.11,542900.0,35.757,35.9041,35.4011,35.6797,542900.0
2007-02-28 10:00:00,46.11,46.17,45.7,46.07,362100.0,35.6797,35.7261,35.3624,35.6487,362100.0
2007-02-28 10:30:00,46.07,46.35,45.98,46.2,347300.0,35.6487,35.8654,35.5791,35.7493,347300.0
2007-02-28 11:00:00,46.22,46.22,46.0,46.02,135900.0,35.7648,35.7648,35.5945,35.61,135900.0
2007-02-28 11:30:00,46.03,46.05,45.71,45.83,219500.0,35.6177,35.6332,35.3701,35.463,219500.0
2007-02-28 12:00:00,45.8,46.01,45.74,45.87,107300.0,35.4398,35.6023,35.3933,35.4939,107300.0
2007-02-28 12:30:00,45.82,46.05,45.81,46.05,71900.0,35.4553,35.6332,35.4475,35.6332,71900.0
2007-02-28 13:00:00,46.04,46.24,46.0,46.15,95100.0,35.6255,35.7802,35.5945,35.7106,95100.0
2007-02-28 13:30:00,46.14,46.15,45.86,45.96,124900.0,35.7029,35.7106,35.4862,35.5636,124900.0
2007-02-28 14:00:00,45.94,46.02,45.74,45.76,305100.0,35.5481,35.61,35.3933,35.4088,305100.0
2007-02-28 14:30:00,45.77,45.9,45.76,45.88,106600.0,35.4166,35.5172,35.4088,35.5017,106600.0
2007-02-28 15:00:00,45.87,46.14,45.86,46.07,134500.0,35.4939,35.7029,35.4862,35.6487,134500.0
2007-02-28 15:30:00,46.07,46.07,45.89,46.01,178900.0,35.6487,35.6487,35.5094,35.6023,178900.0
2007-03-01 09:30:00,45.09,45.09,44.7,44.9,517600.0,34.8904,34.8904,34.5886,34.7434,517600.0
2007-03-01 10:00:00,44.88,45.17,44.82,45.09,453200.0,34.7279,34.9523,34.6815,34.8904,453200.0
2007-03-01 10:30:00,45.14,45.45,45.03,45.24,179400.0,34.9291,35.1689,34.844,35.0065,179400.0
2007-03-01 11:00:00,45.35,48.95,44.87,47.45,2495600.0,35.0916,37.8772,34.7201,36.7165,2495600.0
2007-03-01 11:30:00,47.45,48.4,47.4,47.54,1785000.0,36.7165,37.4516,36.6778,36.7862,1785000.0
2007-03-01 12:00:00,47.54,47.64,47.25,47.5,1015900.0,36.7862,36.8636,36.5618,36.7552,1015900.0
2007-03-01 12:30:00,47.49,47.8,47.38,47.64,618000.0,36.7475,36.9874,36.6624,36.8636,618000.0
2007-03-01 13:00:00,47.65,47.81,47.5,47.51,325100.0,36.8713,36.9951,36.7552,36.763,325100.0
2007-03-01 13:30:00,47.5,47.64,47.41,47.58,284400.0,36.7552,36.8636,36.6856,36.8171,284400.0
2007-03-01 14:00:00,47.58,47.75,47.54,47.55,171500.0,36.8171,36.9487,36.7862,36.7939,171500.0
2007-03-01 14:30:00,47.55,47.76,47.51,47.72,202200.0,36.7939,36.9564,36.763,36.9255,202200.0
2007-03-01 15:00:00,47.72,47.72,47.44,47.48,217300.0,36.9255,36.9255,36.7088,36.7398,217300.0
2007-03-01 15:30:00,47.47,47.68,47.44,47.53,464600.0,36.732,36.8945,36.7088,36.7784,464600.0
2007-03-02 09:30:00,47.06,47.08,46.57,46.7,710100.0,36.4148,36.4302,36.0356,36.1362,710100.0
2007-03-02 10:00:00,46.68,46.98,46.53,46.62,293800.0,36.1207,36.3529,36.0046,36.0743,293800.0
2007-03-02 10:30:00,46.62,46.91,46.55,46.69,326700.0,36.0743,36.2987,36.0201,36.1285,326700.0
2007-03-02 11:00:00,46.69,46.71,46.59,46.67,71800.0,36.1285,36.1439,36.0511,36.113,71800.0
2007-03-02 11:30:00,46.66,46.67,46.5,46.54,138500.0,36.1052,36.113,35.9814,36.0124,138500.0
2007-03-02 12:00:00,46.54,46.62,46.4,46.4,112600.0,36.0124,36.0743,35.9041,35.9041,112600.0
2007-03-02 12:30:00,46.41,46.51,46.32,46.38,112400.0,35.9118,35.9892,35.8421,35.8886,112400.0
2007-03-02 13:00:00,46.39,46.39,46.17,46.18,38300.0,35.8963,35.8963,35.7261,35.7338,38300.0
2007-03-02 13:30:00,46.2,46.4,46.14,46.27,112100.0,35.7493,35.9041,35.7029,35.8035,112100.0
2007-03-02 14:00:00,46.26,46.26,46.04,46.11,98000.0,35.7957,35.7957,35.6255,35.6797,98000.0
2007-03-02 14:30:00,46.11,46.37,46.11,46.23,131300.0,35.6797,35.8808,35.6797,35.7725,131300.0
2007-03-02 15:00:00,46.23,46.34,46.17,46.31,120000.0,35.7725,35.8576,35.7261,35.8344,120000.0
2007-03-02 15:30:00,46.31,46.4,46.17,46.2,156600.0,35.8344,35.9041,35.7261,35.7493,156600.0
2007-03-05 09:30:00,45.59,46.01,45.59,46.01,163200.0,35.2773,35.6023,35.2773,35.6023,163200.0
2007-03-05 10:00:00,46.03,46.11,45.8,45.96,211800.0,35.6177,35.6797,35.4398,35.5636,211800.0
2007-03-05 10:30:00,45.98,46.0,45.82,45.93,79200.0,35.5791,35.5945,35.4553,35.5404,79200.0
2007-03-05 11:00:00,45.9,46.15,45.85,45.96,141600.0,35.5172,35.7106,35.4785,35.5636,141600.0
2007-03-05 11:30:00,45.95,45.97,45.57,45.57,85000.0,35.5558,35.5713,35.2618,35.2618,85000.0
2007-03-05 12:00:00,45.55,45.63,45.41,45.61,97300.0,35.2463,35.3082,35.138,35.2928,97300.0
2007-03-05 12:30:00,45.61,45.74,45.56,45.61,80900.0,35.2928,35.3933,35.2541,35.2928,80900.0
2007-03-05 13:00:00,45.6,45.72,45.58,45.71,97100.0,35.285,35.3779,35.2695,35.3701,97100.0
2007-03-05 13:30:00,45.71,45.95,45.69,45.92,61700.0,35.3701,35.5558,35.3547,35.5326,61700.0
2007-03-05 14:00:00,45.92,46.0,45.79,45.83,68200.0,35.5326,35.5945,35.432,35.463,68200.0
2007-03-05 14:30:00,45.84,45.97,45.8,45.83,74200.0,35.4707,35.5713,35.4398,35.463,74200.0
2007-03-05 15:00:00,45.85,45.86,45.6,45.66,193900.0,35.4785,35.4862,35.285,35.3314,193900.0
2007-03-05 15:30:00,45.67,45.71,45.42,45.53,190400.0,35.3392,35.3701,35.1457,35.2309,190400.0
2007-03-06 09:30:00,45.88,46.01,45.74,45.88,201500.0,35.5017,35.6023,35.3933,35.5017,201500.0
2007-03-06 10:00:00,45.87,45.9,45.7,45.88,145800.0,35.4939,35.5172,35.3624,35.5017,145800.0
2007-03-06 10:30:00,45.89,45.97,45.8,45.89,82100.0,35.5094,35.5713,35.4398,35.5094,82100.0
2007-03-06 11:00:00,45.88,46.16,45.88,46.06,65900.0,35.5017,35.7183,35.5017,35.641,65900.0
2007-03-06 11:30:00,46.08,46.12,45.97,46.04,35000.0,35.6564,35.6874,35.5713,35.6255,35000.0
2007-03-06 12:00:00,46.04,46.26,46.04,46.1,48100.0,35.6255,35.7957,35.6255,35.6719,48100.0
2007-03-06 12:30:00,46.11,46.2,46.11,46.16,20300.0,35.6797,35.7493,35.6797,35.7183,20300.0
2007-03-06 13:00:00,46.17,46.2,45.98,45.99,70900.0,35.7261,35.7493,35.5791,35.5868,70900.0
2007-03-06 13:30:00,46.0,46.16,46.0,46.11,50100.0,35.5945,35.7183,35.5945,35.6797,50100.0
2007-03-06 14:00:00,46.1,46.2,46.07,46.16,62300.0,35.6719,35.7493,35.6487,35.7183,62300.0
2007-03-06 14:30:00,46.17,46.28,46.14,46.27,50700.0,35.7261,35.8112,35.7029,35.8035,50700.0
2007-03-06 15:00:00,46.26,46.42,46.24,46.35,94900.0,35.7957,35.9195,35.7802,35.8654,94900.0
2007-03-06 15:30:00,46.34,46.41,46.24,46.26,133100.0,35.8576,35.9118,35.7802,35.7957,133100.0
2007-03-07 09:30:00,45.88,46.03,45.75,45.88,123800.0,35.5017,35.6177,35.4011,35.5017,123800.0
2007-03-07 10:00:00,45.87,46.04,45.73,45.98,80400.0,35.4939,35.6255,35.3856,35.5791,80400.0
2007-03-07 10:30:00,45.97,46.04,45.88,46.0,113100.0,35.5713,35.6255,35.5017,35.5945,113100.0
2007-03-07 11:00:00,46.0,46.01,45.79,45.8,128700.0,35.5945,35.6023,35.432,35.4398,128700.0
2007-03-07 11:30:00,45.81,45.96,45.79,45.96,24500.0,35.4475,35.5636,35.432,35.5636,24500.0
2007-03-07 12:00:00,45.94,45.98,45.91,45.97,25300.0,35.5481,35.5791,35.5249,35.5713,25300.0
2007-03-07 12:30:00,45.98,46.03,45.94,46.02,18500.0,35.5791,35.6177,35.5481,35.61,18500.0
2007-03-07 13:00:00,46.01,46.1,45.95,45.97,254600.0,35.6023,35.6719,35.5558,35.5713,254600.0
2007-03-07 13:30:00,45.97,46.1,45.93,45.98,107700.0,35.5713,35.6719,35.5404,35.5791,107700.0
2007-03-07 14:00:00,45.96,46.03,45.91,45.98,55400.0,35.5636,35.6177,35.5249,35.5791,55400.0
2007-03-07 14:30:00,45.98,46.1,45.98,46.04,63200.0,35.5791,35.6719,35.5791,35.6255,63200.0
2007-03-07 15:00:00,46.05,46.11,46.02,46.03,99900.0,35.6332,35.6797,35.61,35.6177,99900.0
2007-03-07 15:30:00,46.03,46.03,45.81,45.81,124400.0,35.6177,35.6177,35.4475,35.4475,124400.0
2007-03-08 09:30:00,46.29,46.43,46.24,46.4,168700.0,35.8189,35.9273,35.7802,35.9041,168700.0
2007-03-08 10:00:00,46.39,46.52,46.39,46.47,127200.0,35.8963,35.9969,35.8963,35.9582,127200.0
2007-03-08 10:30:00,46.49,46.49,46.37,46.4,72400.0,35.9737,35.9737,35.8808,35.9041,72400.0
2007-03-08 11:00:00,46.41,46.41,46.15,46.21,89800.0,35.9118,35.9118,35.7106,35.757,89800.0
2007-03-08 11:30:00,46.19,46.33,46.17,46.22,65400.0,35.7416,35.8499,35.7261,35.7648,65400.0
2007-03-08 12:00:00,46.24,46.25,46.2,46.24,49900.0,35.7802,35.788,35.7493,35.7802,49900.0
2007-03-08 12:30:00,46.24,46.31,46.18,46.23,58600.0,35.7802,35.8344,35.7338,35.7725,58600.0
2007-03-08 13:00:00,46.22,46.31,46.18,46.28,35400.0,35.7648,35.8344,35.7338,35.8112,35400.0
2007-03-08 13:30:00,46.28,46.28,46.18,46.24,32000.0,35.8112,35.8112,35.7338,35.7802,32000.0
2007-03-08 14:00:00,46.23,46.24,46.15,46.16,32000.0,35.7725,35.7802,35.7106,35.7183,32000.0
2007-03-08 14:30:00,46.16,46.18,46.04,46.17,124900.0,35.7183,35.7338,35.6255,35.7261,124900.0
2007-03-08 15:00:00,46.18,46.2,46.08,46.14,79300.0,35.7338,35.7493,35.6564,35.7029,79300.0
2007-03-08 15:30:00,46.13,46.24,46.02,46.11,258900.0,35.6951,35.7802,35.61,35.6797,258900.0
2007-03-09 09:30:00,45.93,46.19,45.93,45.94,400900.0,35.5404,35.7416,35.5404,35.5481,400900.0
2007-03-09 10:00:00,45.94,46.05,45.84,46.03,152400.0,35.5481,35.6332,35.4707,35.6177,152400.0
2007-03-09 10:30:00,46.02,46.25,45.98,46.2,96900.0,35.61,35.788,35.5791,35.7493,96900.0
2007-03-09 11:00:00,46.21,46.21,45.83,45.99,100000.0,35.757,35.757,35.463,35.5868,100000.0
2007-03-09 11:30:00,45.98,46.05,45.95,45.98,19300.0,35.5791,35.6332,35.5558,35.5791,19300.0
2007-03-09 12:00:00,45.99,46.05,45.97,46.02,14900.0,35.5868,35.6332,35.5713,35.61,14900.0
2007-03-09 12:30:00,46.03,46.04,45.86,45.87,15500.0,35.6177,35.6255,35.4862,35.4939,15500.0
2007-03-09 13:00:00,45.87,45.94,45.87,45.93,23300.0,35.4939,35.5481,35.4939,35.5404,23300.0
2007-03-09 13:30:00,45.93,45.95,45.83,45.83,9000.0,35.5404,35.5558,35.463,35.463,9000.0
2007-03-09 14:00:00,45.82,45.9,45.78,45.83,44600.0,35.4553,35.5172,35.4243,35.463,44600.0
2007-03-09 14:30:00,45.83,45.95,45.77,45.95,29100.0,35.463,35.5558,35.4166,35.5558,29100.0
2007-03-09 15:00:00,45.94,45.99,45.92,45.97,26000.0,35.5481,35.5868,35.5326,35.5713,26000.0
2007-03-09 15:30:00,45.98,46.03,45.91,46.03,148500.0,35.5791,35.6177,35.5249,35.6177,148500.0
2007-03-12 09:30:00,45.85,46.07,45.82,45.94,142100.0,35.4785,35.6487,35.4553,35.5481,142100.0
2007-03-12 10:00:00,45.92,46.09,45.88,46.0,46100.0,35.5326,35.6642,35.5017,35.5945,46100.0
2007-03-12 10:30:00,46.01,46.16,46.0,46.14,36100.0,35.6023,35.7183,35.5945,35.7029,36100.0
2007-03-12 11:00:00,46.16,46.3,46.16,46.19,44000.0,35.7183,35.8267,35.7183,35.7416,44000.0
2007-03-12 11:30:00,46.2,46.35,46.2,46.24,116100.0,35.7493,35.8654,35.7493,35.7802,116100.0
2007-03-12 12:00:00,46.25,46.41,46.2,46.22,297700.0,35.788,35.9118,35.7493,35.7648,297700.0
2007-03-12 12:30:00,46.22,46.24,46.16,46.24,36000.0,35.7648,35.7802,35.7183,35.7802,36000.0
2007-03-12 13:00:00,46.24,46.24,46.14,46.15,24800.0,35.7802,35.7802,35.7029,35.7106,24800.0
2007-03-12 13:30:00,46.15,46.17,46.07,46.14,54500.0,35.7106,35.7261,35.6487,35.7029,54500.0
2007-03-12 14:00:00,46.14,46.34,46.14,46.33,35900.0,35.7029,35.8576,35.7029,35.8499,35900.0
2007-03-12 14:30:00,46.33,46.43,46.33,46.38,54300.0,35.8499,35.9273,35.8499,35.8886,54300.0
2007-03-12 15:00:00,46.39,46.43,46.35,46.4,43200.0,35.8963,35.9273,35.8654,35.9041,43200.0
2007-03-12 15:30:00,46.4,46.41,46.28,46.4,81200.0,35.9041,35.9118,35.8112,35.9041,81200.0
2007-03-13 09:30:00,45.92,45.98,45.86,45.89,138900.0,35.5326,35.5791,35.4862,35.5094,138900.0
2007-03-13 10:00:00,45.9,46.02,45.88,45.99,119100.0,35.5172,35.61,35.5017,35.5868,119100.0
2007-03-13 10:30:00,45.98,46.03,45.95,46.02,30800.0,35.5791,35.6177,35.5558,35.61,30800.0
2007-03-13 11:00:00,45.98,46.04,45.89,45.92,110500.0,35.5791,35.6255,35.5094,35.5326,110500.0
2007-03-13 11:30:00,45.92,45.97,45.86,45.88,51700.0,35.5326,35.5713,35.4862,35.5017,51700.0
2007-03-13 12:00:00,45.89,45.96,45.63,45.64,114800.0,35.5094,35.5636,35.3082,35.316,114800.0
2007-03-13 12:30:00,45.65,45.71,45.47,45.53,180400.0,35.3237,35.3701,35.1844,35.2309,180400.0
2007-03-13 13:00:00,45.54,45.61,45.54,45.57,47400.0,35.2386,35.2928,35.2386,35.2618,47400.0
2007-03-13 13:30:00,45.55,45.57,45.35,45.4,123600.0,35.2463,35.2618,35.0916,35.1303,123600.0
2007-03-13 14:00:00,45.4,45.41,45.09,45.19,264200.0,35.1303,35.138,34.8904,34.9678,264200.0
2007-03-13 14:30:00,45.18,45.26,45.09,45.09,110100.0,34.96,35.0219,34.8904,34.8904,110100.0
2007-03-13 15:00:00,45.09,45.21,45.01,45.1,101200.0,34.8904,34.9832,34.8285,34.8981,101200.0
2007-03-13 15:30:00,45.1,45.15,44.82,44.99,270500.0,34.8981,34.9368,34.6815,34.813,270500.0
2007-03-14 09:30:00,44.86,44.94,44.75,44.83,116300.0,34.7124,34.7743,34.6273,34.6892,116300.0
2007-03-14 10:00:00,44.83,44.92,44.8,44.84,104400.0,34.6892,34.7588,34.666,34.6969,104400.0
2007-03-14 10:30:00,44.86,44.98,44.84,44.87,729300.0,34.7124,34.8053,34.6969,34.7201,729300.0
2007-03-14 11:00:00,44.84,44.91,44.81,44.89,559800.0,34.6969,34.7511,34.6737,34.7356,559800.0
2007-03-14 11:30:00,44.88,44.92,44.78,44.89,352400.0,34.7279,34.7588,34.6505,34.7356,352400.0
2007-03-14 12:00:00,44.88,44.88,44.61,44.66,117900.0,34.7279,34.7279,34.519,34.5577,117900.0
2007-03-14 12:30:00,44.64,44.77,44.53,44.61,147900.0,34.5422,34.6428,34.4571,34.519,147900.0
2007-03-14 13:00:00,44.61,44.95,44.58,44.87,199900.0,34.519,34.7821,34.4957,34.7201,199900.0
2007-03-14 13:30:00,44.88,45.12,44.88,45.03,64000.0,34.7279,34.9136,34.7279,34.844,64000.0
2007-03-14 14:00:00,45.04,45.28,44.94,45.26,156900.0,34.8517,35.0374,34.7743,35.0219,156900.0
2007-03-14 14:30:00,45.27,45.31,45.08,45.11,92300.0,35.0297,35.0606,34.8826,34.9059,92300.0
2007-03-14 15:00:00,45.13,45.35,45.09,45.29,87300.0,34.9213,35.0916,34.8904,35.0451,87300.0
2007-03-14 15:30:00,45.27,45.35,45.12,45.28,200000.0,35.0297,35.0916,34.9136,35.0374,200000.0
2007-03-15 09:30:00,45.27,45.39,45.14,45.36,156900.0,35.0297,35.1225,34.9291,35.0993,156900.0
2007-03-15 10:00:00,45.38,45.38,45.19,45.36,35600.0,35.1148,35.1148,34.9678,35.0993,35600.0
2007-03-15 10:30:00,45.37,45.37,45.22,45.29,28200.0,35.107,35.107,34.991,35.0451,28200.0
2007-03-15 11:00:00,45.28,45.36,45.22,45.28,20200.0,35.0374,35.0993,34.991,35.0374,20200.0
2007-03-15 11:30:00,45.28,45.28,45.09,45.11,51400.0,35.0374,35.0374,34.8904,34.9059,51400.0
2007-03-15 12:00:00,45.1,45.4,45.03,45.38,79000.0,34.8981,35.1303,34.844,35.1148,79000.0
2007-03-15 12:30:00,45.36,45.44,45.32,45.32,22300.0,35.0993,35.1612,35.0684,35.0684,22300.0
2007-03-15 13:00:00,45.33,45.37,45.19,45.23,124300.0,35.0761,35.107,34.9678,34.9987,124300.0
2007-03-15 13:30:00,45.22,45.24,44.99,45.1,207300.0,34.991,35.0065,34.813,34.8981,207300.0
2007-03-15 14:00:00,45.11,45.16,45.05,45.14,70800.0,34.9059,34.9445,34.8594,34.9291,70800.0
2007-03-15 14:30:00,45.13,45.28,45.11,45.17,116200.0,34.9213,35.0374,34.9059,34.9523,116200.0
2007-03-15 15:00:00,45.16,45.18,45.05,45.05,114800.0,34.9445,34.96,34.8594,34.8594,114800.0
2007-03-15 15:30:00,45.06,45.2,45.04,45.18,218700.0,34.8672,34.9755,34.8517,34.96,218700.0
2007-03-16 09:30:00,45.22,45.37,45.19,45.37,117800.0,34.991,35.107,34.9678,35.107,117800.0
2007-03-16 10:00:00,45.37,45.54,45.3,45.47,118500.0,35.107,35.2386,35.0529,35.1844,118500.0
2007-03-16 10:30:00,45.47,45.48,45.28,45.28,48100.0,35.1844,35.1922,35.0374,35.0374,48100.0
2007-03-16 11:00:00,45.26,45.27,45.12,45.15,37700.0,35.0219,35.0297,34.9136,34.9368,37700.0
2007-03-16 11:30:00,45.15,45.23,45.03,45.04,78900.0,34.9368,34.9987,34.844,34.8517,78900.0
2007-03-16 12:00:00,45.04,45.19,45.03,45.17,53000.0,34.8517,34.9678,34.844,34.9523,53000.0
2007-03-16 12:30:00,45.16,45.25,45.1,45.22,37400.0,34.9445,35.0142,34.8981,34.991,37400.0
2007-03-16 13:00:00,45.22,45.37,45.2,45.32,41100.0,34.991,35.107,34.9755,35.0684,41100.0
2007-03-16 13:30:00,45.32,45.49,45.3,45.35,65600.0,35.0684,35.1999,35.0529,35.0916,65600.0
2007-03-16 14:00:00,45.33,45.4,45.24,45.32,102400.0,35.0761,35.1303,35.0065,35.0684,102400.0
2007-03-16 14:30:00,45.33,45.33,45.12,45.26,130400.0,35.0761,35.0761,34.9136,35.0219,130400.0
2007-03-16 15:00:00,45.26,45.33,45.2,45.31,31100.0,35.0219,35.0761,34.9755,35.0606,31100.0
2007-03-16 15:30:00,45.3,45.37,45.28,45.35,107200.0,35.0529,35.107,35.0374,35.0916,107200.0
2007-03-19 09:30:00,45.31,45.37,45.19,45.21,96200.0,35.0606,35.107,34.9678,34.9832,96200.0
2007-03-19 10:00:00,45.22,45.27,45.05,45.12,66500.0,34.991,35.0297,34.8594,34.9136,66500.0
2007-03-19 10:30:00,45.12,45.13,44.86,44.99,86300.0,34.9136,34.9213,34.7124,34.813,86300.0
2007-03-19 11:00:00,44.99,45.14,44.96,45.13,49800.0,34.813,34.9291,34.7898,34.9213,49800.0
2007-03-19 11:30:00,45.14,45.18,45.04,45.1,79400.0,34.9291,34.96,34.8517,34.8981,79400.0
2007-03-19 12:00:00,45.09,45.25,45.04,45.06,86200.0,34.8904,35.0142,34.8517,34.8672,86200.0
2007-03-19 12:30:00,45.06,45.18,45.03,45.14,71300.0,34.8672,34.96,34.844,34.9291,71300.0
2007-03-19 13:00:00,45.13,45.13,45.01,45.02,58800.0,34.9213,34.9213,34.8285,34.8362,58800.0
2007-03-19 13:30:00,45.03,45.07,44.99,45.05,90500.0,34.844,34.8749,34.813,34.8594,90500.0
2007-03-19 14:00:00,45.04,45.07,45.0,45.04,98300.0,34.8517,34.8749,34.8207,34.8517,98300.0
2007-03-19 14:30:00,45.03,45.16,45.03,45.15,81800.0,34.844,34.9445,34.844,34.9368,81800.0
2007-03-19 15:00:00,45.16,45.18,45.09,45.1,89500.0,34.9445,34.96,34.8904,34.8981,89500.0
2007-03-19 15:30:00,45.1,45.27,45.09,45.17,178800.0,34.8981,35.0297,34.8904,34.9523,178800.0
2007-03-20 09:30:00,44.44,44.69,44.42,44.44,404600.0,34.3874,34.5809,34.3719,34.3874,404600.0
2007-03-20 10:00:00,44.44,44.6,44.43,44.5,401900.0,34.3874,34.5112,34.3797,34.4338,401900.0
2007-03-20 10:30:00,44.5,44.61,44.36,44.5,250500.0,34.4338,34.519,34.3255,34.4338,250500.0
2007-03-20 11:00:00,44.5,44.65,44.49,44.58,204600.0,34.4338,34.5499,34.4261,34.4957,204600.0
2007-03-20 11:30:00,44.58,44.8,44.52,44.78,293400.0,34.4957,34.666,34.4493,34.6505,293400.0
2007-03-20 12:00:00,44.77,45.1,44.68,45.08,609800.0,34.6428,34.8981,34.5731,34.8826,609800.0
2007-03-20 12:30:00,45.06,45.19,44.89,44.94,232200.0,34.8672,34.9678,34.7356,34.7743,232200.0
2007-03-20 13:00:00,44.95,45.03,44.94,45.0,38200.0,34.7821,34.844,34.7743,34.8207,38200.0
2007-03-20 13:30:00,45.0,45.02,44.92,45.0,29500.0,34.8207,34.8362,34.7588,34.8207,29500.0
2007-03-20 14:00:00,45.0,45.02,44.94,44.97,43600.0,34.8207,34.8362,34.7743,34.7975,43600.0
2007-03-20 14:30:00,44.97,45.0,44.87,44.9,84100.0,34.7975,34.8207,34.7201,34.7434,84100.0
2007-03-20 15:00:00,44.93,45.09,44.93,45.06,106900.0,34.7666,34.8904,34.7666,34.8672,106900.0
2007-03-20 15:30:00,45.06,45.15,44.99,45.01,404900.0,34.8672,34.9368,34.813,34.8285,404900.0
2007-03-21 09:30:00,45.85,45.85,45.3,45.4,537900.0,35.4785,35.4785,35.0529,35.1303,537900.0
2007-03-21 10:00:00,45.39,45.42,45.25,45.38,154500.0,35.1225,35.1457,35.0142,35.1148,154500.0
2007-03-21 10:30:00,45.38,45.84,45.31,45.83,135100.0,35.1148,35.4707,35.0606,35.463,135100.0
2007-03-21 11:00:00,45.83,45.89,45.6,45.62,123700.0,35.463,35.5094,35.285,35.3005,123700.0
2007-03-21 11:30:00,45.6,45.73,45.5,45.55,54900.0,35.285,35.3856,35.2076,35.2463,54900.0
2007-03-21 12:00:00,45.53,45.64,45.41,45.47,110200.0,35.2309,35.316,35.138,35.1844,110200.0
2007-03-21 12:30:00,45.46,45.59,45.45,45.58,26500.0,35.1767,35.2773,35.1689,35.2695,26500.0
2007-03-21 13:00:00,45.58,45.65,45.58,45.61,67600.0,35.2695,35.3237,35.2695,35.2928,67600.0
2007-03-21 13:30:00,45.61,45.67,45.55,45.63,63800.0,35.2928,35.3392,35.2463,35.3082,63800.0
2007-03-21 14:00:00,45.62,46.1,45.59,46.0,353400.0,35.3005,35.6719,35.2773,35.5945,353400.0
2007-03-21 14:30:00,46.0,46.44,45.99,46.44,280600.0,35.5945,35.935,35.5868,35.935,280600.0
2007-03-21 15:00:00,46.46,46.59,46.21,46.22,433500.0,35.9505,36.0511,35.757,35.7648,433500.0
2007-03-21 15:30:00,46.22,46.45,46.22,46.41,366000.0,35.7648,35.9427,35.7648,35.9118,366000.0
2007-03-22 09:30:00,46.57,46.57,46.28,46.32,190700.0,36.0356,36.0356,35.8112,35.8421,190700.0
2007-03-22 10:00:00,46.29,46.5,46.24,46.36,108500.0,35.8189,35.9814,35.7802,35.8731,108500.0
2007-03-22 10:30:00,46.34,46.38,46.17,46.27,48800.0,35.8576,35.8886,35.7261,35.8035,48800.0
2007-03-22 11:00:00,46.26,46.46,46.22,46.46,48600.0,35.7957,35.9505,35.7648,35.9505,48600.0
2007-03-22 11:30:00,46.46,46.59,46.35,46.59,65600.0,35.9505,36.0511,35.8654,36.0511,65600.0
2007-03-22 12:00:00,46.59,46.7,46.45,46.57,64800.0,36.0511,36.1362,35.9427,36.0356,64800.0
2007-03-22 12:30:00,46.57,46.61,46.43,46.45,91100.0,36.0356,36.0665,35.9273,35.9427,91100.0
2007-03-22 13:00:00,46.43,46.44,46.3,46.32,39500.0,35.9273,35.935,35.8267,35.8421,39500.0
2007-03-22 13:30:00,46.32,46.38,46.22,46.32,171300.0,35.8421,35.8886,35.7648,35.8421,171300.0
2007-03-22 14:00:00,46.32,46.47,45.87,46.03,362200.0,35.8421,35.9582,35.4939,35.6177,362200.0
2007-03-22 14:30:00,46.02,46.3,46.0,46.14,251300.0,35.61,35.8267,35.5945,35.7029,251300.0
2007-03-22 15:00:00,46.14,46.14,46.01,46.06,103800.0,35.7029,35.7029,35.6023,35.641,103800.0
2007-03-22 15:30:00,46.06,46.31,46.0,46.28,322900.0,35.641,35.8344,35.5945,35.8112,322900.0
2007-03-23 09:30:00,45.59,45.75,45.57,45.62,244200.0,35.2773,35.4011,35.2618,35.3005,244200.0
2007-03-23 10:00:00,45.63,45.79,45.44,45.44,330800.0,35.3082,35.432,35.1612,35.1612,330800.0
2007-03-23 10:30:00,45.44,45.51,45.33,45.4,188700.0,35.1612,35.2154,35.0761,35.1303,188700.0
2007-03-23 11:00:00,45.4,45.48,45.35,45.42,77400.0,35.1303,35.1922,35.0916,35.1457,77400.0
2007-03-23 11:30:00,45.41,45.46,45.3,45.42,147100.0,35.138,35.1767,35.0529,35.1457,147100.0
2007-03-23 12:00:00,45.41,45.58,45.38,45.47,56000.0,35.138,35.2695,35.1148,35.1844,56000.0
2007-03-23 12:30:00,45.46,45.56,45.45,45.51,40900.0,35.1767,35.2541,35.1689,35.2154,40900.0
2007-03-23 13:00:00,45.51,45.54,45.44,45.5,32000.0,35.2154,35.2386,35.1612,35.2076,32000.0
2007-03-23 13:30:00,45.49,45.53,45.47,45.5,23100.0,35.1999,35.2309,35.1844,35.2076,23100.0
2007-03-23 14:00:00,45.47,45.56,45.45,45.56,61700.0,35.1844,35.2541,35.1689,35.2541,61700.0
2007-03-23 14:30:00,45.55,45.67,45.54,45.64,104700.0,35.2463,35.3392,35.2386,35.316,104700.0
2007-03-23 15:00:00,45.64,45.72,45.62,45.63,96300.0,35.316,35.3779,35.3005,35.3082,96300.0
2007-03-23 15:30:00,45.63,45.66,45.56,45.56,121400.0,35.3082,35.3314,35.2541,35.2541,121400.0
2007-03-26 09:30:00,45.47,45.53,45.4,45.52,62000.0,35.1844,35.2309,35.1303,35.2231,62000.0
2007-03-26 10:00:00,45.48,45.58,45.14,45.24,225900.0,35.1922,35.2695,34.9291,35.0065,225900.0
2007-03-26 10:30:00,45.22,45.32,45.14,45.29,57900.0,34.991,35.0684,34.9291,35.0451,57900.0
2007-03-26 11:00:00,45.25,45.33,45.07,45.33,178700.0,35.0142,35.0761,34.8749,35.0761,178700.0
2007-03-26 11:30:00,45.32,45.34,45.23,45.26,17200.0,35.0684,35.0838,34.9987,35.0219,17200.0
2007-03-26 12:00:00,45.26,45.43,45.24,45.37,21200.0,35.0219,35.1535,35.0065,35.107,21200.0
2007-03-26 12:30:00,45.37,45.46,45.36,45.4,16600.0,35.107,35.1767,35.0993,35.1303,16600.0
2007-03-26 13:00:00,45.39,45.44,45.33,45.41,19200.0,35.1225,35.1612,35.0761,35.138,19200.0
2007-03-26 13:30:00,45.41,45.49,45.41,45.46,12600.0,35.138,35.1999,35.138,35.1767,12600.0
2007-03-26 14:00:00,45.47,45.5,45.42,45.44,41700.0,35.1844,35.2076,35.1457,35.1612,41700.0
2007-03-26 14:30:00,45.45,45.49,45.42,45.49,10500.0,35.1689,35.1999,35.1457,35.1999,10500.0
2007-03-26 15:00:00,45.5,45.56,45.47,45.55,42200.0,35.2076,35.2541,35.1844,35.2463,42200.0
2007-03-26 15:30:00,45.55,45.77,45.54,45.67,98400.0,35.2463,35.4166,35.2386,35.3392,98400.0
2007-03-27 09:30:00,45.16,45.38,45.14,45.31,55300.0,34.9445,35.1148,34.9291,35.0606,55300.0
2007-03-27 10:00:00,45.27,45.4,45.15,45.31,191300.0,35.0297,35.1303,34.9368,35.0606,191300.0
2007-03-27 10:30:00,45.3,45.38,45.24,45.3,43600.0,35.0529,35.1148,35.0065,35.0529,43600.0
2007-03-27 11:00:00,45.29,45.29,45.16,45.28,57100.0,35.0451,35.0451,34.9445,35.0374,57100.0
2007-03-27 11:30:00,45.26,45.3,45.17,45.27,78800.0,35.0219,35.0529,34.9523,35.0297,78800.0
2007-03-27 12:00:00,45.25,45.33,45.2,45.23,75200.0,35.0142,35.0761,34.9755,34.9987,75200.0
2007-03-27 12:30:00,45.24,45.29,45.16,45.2,114400.0,35.0065,35.0451,34.9445,34.9755,114400.0
2007-03-27 13:00:00,45.2,45.23,45.11,45.16,146800.0,34.9755,34.9987,34.9059,34.9445,146800.0
2007-03-27 13:30:00,45.16,45.23,45.12,45.16,107700.0,34.9445,34.9987,34.9136,34.9445,107700.0
2007-03-27 14:00:00,45.14,45.24,45.14,45.15,106600.0,34.9291,35.0065,34.9291,34.9368,106600.0
2007-03-27 14:30:00,45.16,45.3,45.14,45.3,134200.0,34.9445,35.0529,34.9291,35.0529,134200.0
2007-03-27 15:00:00,45.28,45.35,45.21,45.31,90900.0,35.0374,35.0916,34.9832,35.0606,90900.0
2007-03-27 15:30:00,45.31,45.37,45.26,45.26,105100.0,35.0606,35.107,35.0219,35.0219,105100.0
2007-03-28 09:30:00,44.66,44.79,44.66,44.68,183000.0,34.5577,34.6582,34.5577,34.5731,183000.0
2007-03-28 10:00:00,44.67,44.76,44.66,44.69,57200.0,34.5654,34.635,34.5577,34.5809,57200.0
2007-03-28 10:30:00,44.66,44.86,44.55,44.83,227900.0,34.5577,34.7124,34.4725,34.6892,227900.0
2007-03-28 11:00:00,44.83,44.9,44.65,44.9,96400.0,34.6892,34.7434,34.5499,34.7434,96400.0
2007-03-28 11:30:00,44.87,44.87,44.71,44.79,185200.0,34.7201,34.7201,34.5963,34.6582,185200.0
2007-03-28 12:00:00,44.78,45.11,44.72,44.86,152200.0,34.6505,34.9059,34.6041,34.7124,152200.0
2007-03-28 12:30:00,44.89,45.0,44.8,44.93,126500.0,34.7356,34.8207,34.666,34.7666,126500.0
2007-03-28 13:00:00,44.9,44.91,44.68,44.68,196700.0,34.7434,34.7511,34.5731,34.5731,196700.0
2007-03-28 13:30:00,44.69,44.7,44.54,44.55,178500.0,34.5809,34.5886,34.4648,34.4725,178500.0
2007-03-28 14:00:00,44.56,44.56,44.36,44.52,362200.0,34.4803,34.4803,34.3255,34.4493,362200.0
2007-03-28 14:30:00,44.5,44.52,44.33,44.38,166200.0,34.4338,34.4493,34.3023,34.341,166200.0
2007-03-28 15:00:00,44.39,44.56,44.35,44.51,256400.0,34.3487,34.4803,34.3178,34.4416,256400.0
2007-03-28 15:30:00,44.51,44.54,44.44,44.45,339900.0,34.4416,34.4648,34.3874,34.3952,339900.0
2007-03-29 09:30:00,44.49,44.53,44.36,44.45,143100.0,34.4261,34.4571,34.3255,34.3952,143100.0
2007-03-29 10:00:00,44.46,44.72,44.41,44.65,228700.0,34.4029,34.6041,34.3642,34.5499,228700.0
2007-03-29 10:30:00,44.65,44.72,44.36,44.44,113000.0,34.5499,34.6041,34.3255,34.3874,113000.0
2007-03-29 11:00:00,44.45,44.62,44.45,44.52,90500.0,34.3952,34.5267,34.3952,34.4493,90500.0
2007-03-29 11:30:00,44.52,44.61,44.41,44.42,23300.0,34.4493,34.519,34.3642,34.3719,23300.0
2007-03-29 12:00:00,44.41,44.64,44.37,44.43,146900.0,34.3642,34.5422,34.3333,34.3797,146900.0
2007-03-29 12:30:00,44.43,44.45,44.37,44.42,49400.0,34.3797,34.3952,34.3333,34.3719,49400.0
2007-03-29 13:00:00,44.41,44.46,44.27,44.34,68700.0,34.3642,34.4029,34.2559,34.31,68700.0
2007-03-29 13:30:00,44.34,44.41,44.29,44.33,41300.0,34.31,34.3642,34.2713,34.3023,41300.0
2007-03-29 14:00:00,44.32,44.32,44.18,44.24,220400.0,34.2946,34.2946,34.1862,34.2327,220400.0
2007-03-29 14:30:00,44.22,44.32,44.17,44.29,144400.0,34.2172,34.2946,34.1785,34.2713,144400.0
2007-03-29 15:00:00,44.3,44.55,44.28,44.53,108400.0,34.2791,34.4725,34.2636,34.4571,108400.0
2007-03-29 15:30:00,44.52,44.65,44.52,44.62,89300.0,34.4493,34.5499,34.4493,34.5267,89300.0
2007-03-30 09:30:00,44.47,44.57,44.31,44.55,206100.0,34.4106,34.488,34.2868,34.4725,206100.0
2007-03-30 10:00:00,44.56,44.63,44.45,44.56,177900.0,34.4803,34.5344,34.3952,34.4803,177900.0
2007-03-30 10:30:00,44.56,44.64,44.43,44.52,84700.0,34.4803,34.5422,34.3797,34.4493,84700.0
2007-03-30 11:00:00,44.51,44.72,44.46,44.67,169500.0,34.4416,34.6041,34.4029,34.5654,169500.0
2007-03-30 11:30:00,44.65,44.71,44.51,44.56,140600.0,34.5499,34.5963,34.4416,34.4803,140600.0
2007-03-30 12:00:00,44.57,44.61,44.5,44.53,46300.0,34.488,34.519,34.4338,34.4571,46300.0
2007-03-30 12:30:00,44.51,44.63,44.48,44.54,16000.0,34.4416,34.5344,34.4184,34.4648,16000.0
2007-03-30 13:00:00,44.53,44.67,44.53,44.62,33300.0,34.4571,34.5654,34.4571,34.5267,33300.0
2007-03-30 13:30:00,44.64,44.73,44.64,44.67,85800.0,34.5422,34.6118,34.5422,34.5654,85800.0
2007-03-30 14:00:00,44.67,44.75,44.65,44.74,42100.0,34.5654,34.6273,34.5499,34.6196,42100.0
2007-03-30 14:30:00,44.72,44.78,44.67,44.68,41700.0,34.6041,34.6505,34.5654,34.5731,41700.0
2007-03-30 15:00:00,44.68,44.78,44.65,44.71,36900.0,34.5731,34.6505,34.5499,34.5963,36900.0
2007-03-30 15:30:00,44.7,44.72,44.59,44.61,72500.0,34.5886,34.6041,34.5035,34.519,72500.0
2007-04-02 09:30:00,45.0,45.17,45.0,45.15,156700.0,34.8207,34.9523,34.8207,34.9368,156700.0
2007-04-02 10:00:00,45.17,45.17,44.78,44.79,174200.0,34.9523,34.9523,34.6505,34.6582,174200.0
2007-04-02 10:30:00,44.82,44.94,44.78,44.91,150600.0,34.6815,34.7743,34.6505,34.7511,150600.0
2007-04-02 11:00:00,44.89,45.14,44.89,45.0,102200.0,34.7356,34.9291,34.7356,34.8207,102200.0
2007-04-02 11:30:00,45.0,45.05,44.83,44.86,103200.0,34.8207,34.8594,34.6892,34.7124,103200.0
2007-04-02 12:00:00,44.86,44.97,44.85,44.89,115400.0,34.7124,34.7975,34.7047,34.7356,115400.0
2007-04-02 12:30:00,44.88,44.94,44.84,44.87,84500.0,34.7279,34.7743,34.6969,34.7201,84500.0
2007-04-02 13:00:00,44.87,44.9,44.83,44.85,37800.0,34.7201,34.7434,34.6892,34.7047,37800.0
2007-04-02 13:30:00,44.86,44.88,44.78,44.8,63800.0,34.7124,34.7279,34.6505,34.666,63800.0
2007-04-02 14:00:00,44.78,44.84,44.72,44.8,62400.0,34.6505,34.6969,34.6041,34.666,62400.0
2007-04-02 14:30:00,44.79,44.81,44.72,44.78,77600.0,34.6582,34.6737,34.6041,34.6505,77600.0
2007-04-02 15:00:00,44.78,44.99,44.78,44.97,44300.0,34.6505,34.813,34.6505,34.7975,44300.0
2007-04-02 15:30:00,44.97,45.08,44.94,45.08,97900.0,34.7975,34.8826,34.7743,34.8826,97900.0
2007-04-03 09:30:00,45.3,45.47,45.3,45.37,200300.0,35.0529,35.1844,35.0529,35.107,200300.0
2007-04-03 10:00:00,45.37,45.56,45.37,45.48,95900.0,35.107,35.2541,35.107,35.1922,95900.0
2007-04-03 10:30:00,45.47,45.86,45.47,45.79,67400.0,35.1844,35.4862,35.1844,35.432,67400.0
2007-04-03 11:00:00,45.79,45.79,45.63,45.69,124700.0,35.432,35.432,35.3082,35.3547,124700.0
2007-04-03 11:30:00,45.67,45.67,45.52,45.56,137800.0,35.3392,35.3392,35.2231,35.2541,137800.0
2007-04-03 12:00:00,45.57,45.71,45.53,45.59,111600.0,35.2618,35.3701,35.2309,35.2773,111600.0
2007-04-03 12:30:00,45.61,45.65,45.51,45.52,128500.0,35.2928,35.3237,35.2154,35.2231,128500.0
2007-04-03 13:00:00,45.52,45.67,45.49,45.67,107900.0,35.2231,35.3392,35.1999,35.3392,107900.0
2007-04-03 13:30:00,45.68,45.69,45.56,45.58,106900.0,35.3469,35.3547,35.2541,35.2695,106900.0
2007-04-03 14:00:00,45.57,45.57,45.45,45.53,193800.0,35.2618,35.2618,35.1689,35.2309,193800.0
2007-04-03 14:30:00,45.52,45.56,45.5,45.53,66700.0,35.2231,35.2541,35.2076,35.2309,66700.0
2007-04-03 15:00:00,45.53,45.54,45.46,45.49,125000.0,35.2309,35.2386,35.1767,35.1999,125000.0
2007-04-03 15:30:00,45.49,45.57,45.45,45.55,143400.0,35.1999,35.2618,35.1689,35.2463,143400.0
2007-04-04 09:30:00,46.35,46.38,46.15,46.23,410800.0,35.8654,35.8886,35.7106,35.7725,410800.0
2007-04-04 10:00:00,46.22,46.32,46.18,46.27,291800.0,35.7648,35.8421,35.7338,35.8035,291800.0
2007-04-04 10:30:00,46.27,46.41,46.21,46.33,228700.0,35.8035,35.9118,35.757,35.8499,228700.0
2007-04-04 11:00:00,46.36,46.42,46.23,46.28,156700.0,35.8731,35.9195,35.7725,35.8112,156700.0
2007-04-04 11:30:00,46.28,46.35,46.19,46.25,137400.0,35.8112,35.8654,35.7416,35.788,137400.0
2007-04-04 12:00:00,46.25,46.44,46.23,46.41,92600.0,35.788,35.935,35.7725,35.9118,92600.0
2007-04-04 12:30:00,46.42,46.42,46.31,46.34,37500.0,35.9195,35.9195,35.8344,35.8576,37500.0
2007-04-04 13:00:00,46.34,46.34,46.31,46.31,18300.0,35.8576,35.8576,35.8344,35.8344,18300.0
2007-04-04 13:30:00,46.31,46.33,46.26,46.29,83700.0,35.8344,35.8499,35.7957,35.8189,83700.0
2007-04-04 14:00:00,46.29,46.32,46.26,46.27,94200.0,35.8189,35.8421,35.7957,35.8035,94200.0
2007-04-04 14:30:00,46.27,46.34,46.27,46.29,79700.0,35.8035,35.8576,35.8035,35.8189,79700.0
2007-04-04 15:00:00,46.29,46.33,46.25,46.26,119300.0,35.8189,35.8499,35.788,35.7957,119300.0
2007-04-04 15:30:00,46.26,46.35,46.25,46.28,189400.0,35.7957,35.8654,35.788,35.8112,189400.0
2007-04-05 09:30:00,46.72,46.73,46.58,46.68,181700.0,36.1517,36.1594,36.0433,36.1207,181700.0
2007-04-05 10:00:00,46.68,46.79,46.63,46.73,108700.0,36.1207,36.2058,36.082,36.1594,108700.0
2007-04-05 10:30:00,46.72,46.8,46.67,46.74,60700.0,36.1517,36.2136,36.113,36.1671,60700.0
2007-04-05 11:00:00,46.74,46.74,46.57,46.58,152300.0,36.1671,36.1671,36.0356,36.0433,152300.0
2007-04-05 11:30:00,46.58,46.6,46.54,46.6,39900.0,36.0433,36.0588,36.0124,36.0588,39900.0
2007-04-05 12:00:00,46.6,46.63,46.59,46.59,28000.0,36.0588,36.082,36.0511,36.0511,28000.0
2007-04-05 12:30:00,46.58,46.65,46.58,46.61,53000.0,36.0433,36.0975,36.0433,36.0665,53000.0
2007-04-05 13:00:00,46.62,46.64,46.58,46.64,76900.0,36.0743,36.0898,36.0433,36.0898,76900.0
2007-04-05 13:30:00,46.63,46.71,46.63,46.7,24200.0,36.082,36.1439,36.082,36.1362,24200.0
2007-04-05 14:00:00,46.71,46.75,46.67,46.75,66600.0,36.1439,36.1749,36.113,36.1749,66600.0
2007-04-05 14:30:00,46.75,46.81,46.73,46.79,124000.0,36.1749,36.2213,36.1594,36.2058,124000.0
2007-04-05 15:00:00,46.79,46.79,46.75,46.78,48700.0,36.2058,36.2058,36.1749,36.1981,48700.0
2007-04-05 15:30:00,46.77,46.82,46.72,46.75,118500.0,36.1904,36.229,36.1517,36.1749,118500.0
2007-04-09 09:30:00,46.62,46.9,46.57,46.57,70200.0,36.0743,36.291,36.0356,36.0356,70200.0
2007-04-09 10:00:00,46.59,46.59,46.43,46.51,59800.0,36.0511,36.0511,35.9273,35.9892,59800.0
2007-04-09 10:30:00,46.52,46.55,46.43,46.43,58400.0,35.9969,36.0201,35.9273,35.9273,58400.0
2007-04-09 11:00:00,46.44,46.52,46.44,46.49,96100.0,35.935,35.9969,35.935,35.9737,96100.0
2007-04-09 11:30:00,46.48,46.52,46.47,46.51,40600.0,35.966,35.9969,35.9582,35.9892,40600.0
2007-04-09 12:00:00,46.5,46.52,46.48,46.48,15500.0,35.9814,35.9969,35.966,35.966,15500.0
2007-04-09 12:30:00,46.48,46.58,46.48,46.57,40100.0,35.966,36.0433,35.966,36.0356,40100.0
2007-04-09 13:00:00,46.56,46.57,46.47,46.48,15200.0,36.0279,36.0356,35.9582,35.966,15200.0
2007-04-09 13:30:00,46.48,46.5,46.45,46.45,54100.0,35.966,35.9814,35.9427,35.9427,54100.0
2007-04-09 14:00:00,46.46,46.46,46.34,46.36,73700.0,35.9505,35.9505,35.8576,35.8731,73700.0
2007-04-09 14:30:00,46.35,46.39,46.35,46.37,29300.0,35.8654,35.8963,35.8654,35.8808,29300.0
2007-04-09 15:00:00,46.37,46.39,46.34,46.38,43100.0,35.8808,35.8963,35.8576,35.8886,43100.0
2007-04-09 15:30:00,46.38,46.45,46.35,46.36,99900.0,35.8886,35.9427,35.8654,35.8731,99900.0
2007-04-10 09:30:00,46.4,46.45,46.27,46.34,136800.0,35.9041,35.9427,35.8035,35.8576,136800.0
2007-04-10 10:00:00,46.32,46.44,46.25,46.32,122500.0,35.8421,35.935,35.788,35.8421,122500.0
2007-04-10 10:30:00,46.32,46.51,46.3,46.42,118200.0,35.8421,35.9892,35.8267,35.9195,118200.0
2007-04-10 11:00:00,46.43,46.62,46.43,46.52,106500.0,35.9273,36.0743,35.9273,35.9969,106500.0
2007-04-10 11:30:00,46.53,46.56,46.46,46.46,16500.0,36.0046,36.0279,35.9505,35.9505,16500.0
2007-04-10 12:00:00,46.46,46.54,46.46,46.49,122500.0,35.9505,36.0124,35.9505,35.9737,122500.0
2007-04-10 12:30:00,46.48,46.49,46.37,46.39,145100.0,35.966,35.9737,35.8808,35.8963,145100.0
2007-04-10 13:00:00,46.38,46.54,46.38,46.49,66700.0,35.8886,36.0124,35.8886,35.9737,66700.0
2007-04-10 13:30:00,46.52,46.56,46.45,46.52,97800.0,35.9969,36.0279,35.9427,35.9969,97800.0
2007-04-10 14:00:00,46.52,46.56,46.52,46.53,71700.0,35.9969,36.0279,35.9969,36.0046,71700.0
2007-04-10 14:30:00,46.53,46.56,46.52,46.56,82900.0,36.0046,36.0279,35.9969,36.0279,82900.0
2007-04-10 15:00:00,46.55,46.63,46.54,46.62,54700.0,36.0201,36.082,36.0124,36.0743,54700.0
2007-04-10 15:30:00,46.62,46.74,46.55,46.71,329700.0,36.0743,36.1671,36.0201,36.1439,329700.0
2007-04-11 09:30:00,46.21,46.23,45.93,46.18,421900.0,35.757,35.7725,35.5404,35.7338,421900.0
2007-04-11 10:00:00,46.22,46.28,46.05,46.07,229100.0,35.7648,35.8112,35.6332,35.6487,229100.0
2007-04-11 10:30:00,46.06,46.06,45.8,45.92,222200.0,35.641,35.641,35.4398,35.5326,222200.0
2007-04-11 11:00:00,45.91,46.0,45.67,45.96,238500.0,35.5249,35.5945,35.3392,35.5636,238500.0
2007-04-11 11:30:00,45.96,46.02,45.87,45.96,118600.0,35.5636,35.61,35.4939,35.5636,118600.0
2007-04-11 12:00:00,45.96,46.09,45.8,45.88,175800.0,35.5636,35.6642,35.4398,35.5017,175800.0
2007-04-11 12:30:00,45.88,46.0,45.87,45.96,48100.0,35.5017,35.5945,35.4939,35.5636,48100.0
2007-04-11 13:00:00,45.95,46.05,45.91,45.93,126300.0,35.5558,35.6332,35.5249,35.5404,126300.0
2007-04-11 13:30:00,45.92,45.94,45.84,45.88,48900.0,35.5326,35.5481,35.4707,35.5017,48900.0
2007-04-11 14:00:00,45.87,45.87,45.7,45.77,80900.0,35.4939,35.4939,35.3624,35.4166,80900.0
2007-04-11 14:30:00,45.75,45.83,45.65,45.8,252400.0,35.4011,35.463,35.3237,35.4398,252400.0
2007-04-11 15:00:00,45.79,45.84,45.77,45.8,101500.0,35.432,35.4707,35.4166,35.4398,101500.0
2007-04-11 15:30:00,45.8,45.87,45.77,45.81,135600.0,35.4398,35.4939,35.4166,35.4475,135600.0
2007-04-12 09:30:00,46.5,46.55,46.16,46.24,508800.0,35.9814,36.0201,35.7183,35.7802,508800.0
2007-04-12 10:00:00,46.27,46.45,46.21,46.35,271600.0,35.8035,35.9427,35.757,35.8654,271600.0
2007-04-12 10:30:00,46.35,46.67,46.3,46.57,196600.0,35.8654,36.113,35.8267,36.0356,196600.0
2007-04-12 11:00:00,46.56,46.58,46.29,46.34,392900.0,36.0279,36.0433,35.8189,35.8576,392900.0
2007-04-12 11:30:00,46.31,46.39,46.25,46.33,61100.0,35.8344,35.8963,35.788,35.8499,61100.0
2007-04-12 12:00:00,46.33,46.46,46.24,46.46,137600.0,35.8499,35.9505,35.7802,35.9505,137600.0
2007-04-12 12:30:00,46.46,46.49,46.39,46.49,44300.0,35.9505,35.9737,35.8963,35.9737,44300.0
2007-04-12 13:00:00,46.49,46.56,46.45,46.56,57000.0,35.9737,36.0279,35.9427,36.0279,57000.0
2007-04-12 13:30:00,46.56,46.62,46.54,46.58,88800.0,36.0279,36.0743,36.0124,36.0433,88800.0
2007-04-12 14:00:00,46.59,46.62,46.55,46.59,55700.0,36.0511,36.0743,36.0201,36.0511,55700.0
2007-04-12 14:30:00,46.59,46.64,46.55,46.6,72300.0,36.0511,36.0898,36.0201,36.0588,72300.0
2007-04-12 15:00:00,46.58,46.69,46.53,46.6,122800.0,36.0433,36.1285,36.0046,36.0588,122800.0
2007-04-12 15:30:00,46.61,46.62,46.58,46.61,125300.0,36.0665,36.0743,36.0433,36.0665,125300.0
2007-04-13 09:30:00,48.36,48.4,47.9,47.94,493500.0,37.4207,37.4516,37.0647,37.0957,493500.0
2007-04-13 10:00:00,47.93,48.0,47.79,47.88,563100.0,37.088,37.1421,36.9796,37.0493,563100.0
2007-04-13 10:30:00,47.89,48.0,47.68,47.74,348600.0,37.057,37.1421,36.8945,36.9409,348600.0
2007-04-13 11:00:00,47.75,47.92,47.74,47.81,185300.0,36.9487,37.0802,36.9409,36.9951,185300.0
2007-04-13 11:30:00,47.79,47.84,47.67,47.81,65300.0,36.9796,37.0183,36.8868,36.9951,65300.0
2007-04-13 12:00:00,47.81,47.82,47.72,47.72,47700.0,36.9951,37.0028,36.9255,36.9255,47700.0
2007-04-13 12:30:00,47.72,47.77,47.7,47.73,71200.0,36.9255,36.9642,36.91,36.9332,71200.0
2007-04-13 13:00:00,47.73,47.84,47.71,47.84,69200.0,36.9332,37.0183,36.9177,37.0183,69200.0
2007-04-13 13:30:00,47.85,47.9,47.83,47.85,72100.0,37.0261,37.0647,37.0106,37.0261,72100.0
2007-04-13 14:00:00,47.86,47.86,47.8,47.8,65800.0,37.0338,37.0338,36.9874,36.9874,65800.0
2007-04-13 14:30:00,47.81,48.0,47.76,47.94,254900.0,36.9951,37.1421,36.9564,37.0957,254900.0
2007-04-13 15:00:00,47.94,48.01,47.93,47.93,90400.0,37.0957,37.1499,37.088,37.088,90400.0
2007-04-13 15:30:00,47.92,48.06,47.88,48.01,207000.0,37.0802,37.1886,37.0493,37.1499,207000.0
2007-04-16 09:30:00,48.76,48.8,48.7,48.79,238500.0,37.7302,37.7612,37.6838,37.7534,238500.0
2007-04-16 10:00:00,48.78,48.86,48.77,48.82,147900.0,37.7457,37.8076,37.7379,37.7766,147900.0
2007-04-16 10:30:00,48.82,49.03,48.82,49.0,191700.0,37.7766,37.9391,37.7766,37.9159,191700.0
2007-04-16 11:00:00,48.99,49.05,48.91,49.05,176800.0,37.9082,37.9546,37.8463,37.9546,176800.0
2007-04-16 11:30:00,49.05,49.11,48.95,49.04,91100.0,37.9546,38.001,37.8772,37.9469,91100.0
2007-04-16 12:00:00,49.03,49.05,48.98,49.01,71400.0,37.9391,37.9546,37.9004,37.9237,71400.0
2007-04-16 12:30:00,49.0,49.02,48.87,48.87,87200.0,37.9159,37.9314,37.8153,37.8153,87200.0
2007-04-16 13:00:00,48.87,49.02,48.86,49.0,168500.0,37.8153,37.9314,37.8076,37.9159,168500.0
2007-04-16 13:30:00,49.0,49.06,48.88,48.88,84800.0,37.9159,37.9623,37.8231,37.8231,84800.0
2007-04-16 14:00:00,48.87,49.02,48.87,48.92,119800.0,37.8153,37.9314,37.8153,37.854,119800.0
2007-04-16 14:30:00,48.91,49.05,48.91,49.05,106300.0,37.8463,37.9546,37.8463,37.9546,106300.0
2007-04-16 15:00:00,49.05,49.18,49.05,49.1,175600.0,37.9546,38.0552,37.9546,37.9933,175600.0
2007-04-16 15:30:00,49.1,49.19,49.09,49.12,307200.0,37.9933,38.0629,37.9856,38.0088,307200.0
2007-04-17 09:30:00,49.32,49.33,49.04,49.18,139400.0,38.1635,38.1713,37.9469,38.0552,139400.0
2007-04-17 10:00:00,49.18,49.33,49.13,49.29,64500.0,38.0552,38.1713,38.0165,38.1403,64500.0
2007-04-17 10:30:00,49.3,49.38,49.26,49.31,77600.0,38.1481,38.21,38.1171,38.1558,77600.0
2007-04-17 11:00:00,49.31,49.32,49.17,49.18,57100.0,38.1558,38.1635,38.0475,38.0552,57100.0
2007-04-17 11:30:00,49.18,49.31,49.16,49.27,109000.0,38.0552,38.1558,38.0397,38.1248,109000.0
2007-04-17 12:00:00,49.26,49.28,49.11,49.19,92400.0,38.1171,38.1326,38.001,38.0629,92400.0
2007-04-17 12:30:00,49.19,49.21,49.03,49.09,67900.0,38.0629,38.0784,37.9391,37.9856,67900.0
2007-04-17 13:00:00,49.09,49.22,49.05,49.14,156300.0,37.9856,38.0862,37.9546,38.0242,156300.0
2007-04-17 13:30:00,49.15,49.21,49.15,49.21,68600.0,38.032,38.0784,38.032,38.0784,68600.0
2007-04-17 14:00:00,49.2,49.27,49.2,49.26,208000.0,38.0707,38.1248,38.0707,38.1171,208000.0
2007-04-17 14:30:00,49.26,49.31,49.22,49.3,110400.0,38.1171,38.1558,38.0862,38.1481,110400.0
2007-04-17 15:00:00,49.3,49.32,49.19,49.29,131000.0,38.1481,38.1635,38.0629,38.1403,131000.0
2007-04-17 15:30:00,49.28,49.41,49.28,49.4,190100.0,38.1326,38.2332,38.1326,38.2254,190100.0
2007-04-18 09:30:00,49.07,49.15,48.96,48.99,200000.0,37.9701,38.032,37.885,37.9082,200000.0
2007-04-18 10:00:00,49.0,49.1,48.8,49.07,111900.0,37.9159,37.9933,37.7612,37.9701,111900.0
2007-04-18 10:30:00,49.07,49.11,48.94,49.08,135400.0,37.9701,38.001,37.8695,37.9778,135400.0
2007-04-18 11:00:00,49.09,49.2,49.02,49.19,223300.0,37.9856,38.0707,37.9314,38.0629,223300.0
2007-04-18 11:30:00,49.19,49.24,49.13,49.14,110500.0,38.0629,38.1016,38.0165,38.0242,110500.0
2007-04-18 12:00:00,49.13,49.2,49.0,49.2,98700.0,38.0165,38.0707,37.9159,38.0707,98700.0
2007-04-18 12:30:00,49.19,49.2,49.1,49.12,57400.0,38.0629,38.0707,37.9933,38.0088,57400.0
2007-04-18 13:00:00,49.11,49.18,49.08,49.08,67800.0,38.001,38.0552,37.9778,37.9778,67800.0
2007-04-18 13:30:00,49.07,49.31,49.07,49.28,52800.0,37.9701,38.1558,37.9701,38.1326,52800.0
2007-04-18 14:00:00,49.27,49.35,49.25,49.3,62200.0,38.1248,38.1867,38.1094,38.1481,62200.0
2007-04-18 14:30:00,49.29,49.36,49.27,49.36,37600.0,38.1403,38.1945,38.1248,38.1945,37600.0
2007-04-18 15:00:00,49.36,49.48,49.34,49.46,95400.0,38.1945,38.2873,38.179,38.2719,95400.0
2007-04-18 15:30:00,49.46,49.51,49.3,49.32,126000.0,38.2719,38.3106,38.1481,38.1635,126000.0
2007-04-19 09:30:00,48.5,48.78,48.46,48.77,157000.0,37.529,37.7457,37.4981,37.7379,157000.0
2007-04-19 10:00:00,48.77,49.0,48.74,48.93,234200.0,37.7379,37.9159,37.7147,37.8618,234200.0
2007-04-19 10:30:00,48.94,48.96,48.8,48.95,196600.0,37.8695,37.885,37.7612,37.8772,196600.0
2007-04-19 11:00:00,48.95,49.37,48.84,49.15,163400.0,37.8772,38.2022,37.7921,38.032,163400.0
2007-04-19 11:30:00,49.13,49.28,49.03,49.22,112100.0,38.0165,38.1326,37.9391,38.0862,112100.0
2007-04-19 12:00:00,49.21,49.26,49.12,49.21,169000.0,38.0784,38.1171,38.0088,38.0784,169000.0
2007-04-19 12:30:00,49.2,49.32,49.18,49.27,92900.0,38.0707,38.1635,38.0552,38.1248,92900.0
2007-04-19 13:00:00,49.27,49.29,49.25,49.27,24800.0,38.1248,38.1403,38.1094,38.1248,24800.0
2007-04-19 13:30:00,49.27,49.28,49.08,49.09,48600.0,38.1248,38.1326,37.9778,37.9856,48600.0
2007-04-19 14:00:00,49.1,49.18,49.08,49.15,85000.0,37.9933,38.0552,37.9778,38.032,85000.0
2007-04-19 14:30:00,49.16,49.19,49.1,49.12,106900.0,38.0397,38.0629,37.9933,38.0088,106900.0
2007-04-19 15:00:00,49.12,49.2,49.12,49.18,50800.0,38.0088,38.0707,38.0088,38.0552,50800.0
2007-04-19 15:30:00,49.18,49.19,49.16,49.18,140500.0,38.0552,38.0629,38.0397,38.0552,140500.0
2007-04-20 09:30:00,50.44,50.47,50.1,50.15,732000.0,39.0302,39.0534,38.7671,38.8058,732000.0
2007-04-20 10:00:00,50.14,50.54,50.08,50.54,729700.0,38.798,39.1076,38.7516,39.1076,729700.0
2007-04-20 10:30:00,50.54,50.6,50.21,50.26,426100.0,39.1076,39.154,38.8522,38.8909,426100.0
2007-04-20 11:00:00,50.26,50.27,50.16,50.2,285200.0,38.8909,38.8986,38.8135,38.8445,285200.0
2007-04-20 11:30:00,50.21,50.28,50.08,50.23,238300.0,38.8522,38.9064,38.7516,38.8677,238300.0
2007-04-20 12:00:00,50.23,50.39,50.23,50.31,243700.0,38.8677,38.9915,38.8677,38.9296,243700.0
2007-04-20 12:30:00,50.31,50.37,50.29,50.34,264000.0,38.9296,38.976,38.9141,38.9528,264000.0
2007-04-20 13:00:00,50.33,50.38,50.22,50.35,152300.0,38.9451,38.9838,38.8599,38.9605,152300.0
2007-04-20 13:30:00,50.35,50.42,50.31,50.42,89300.0,38.9605,39.0147,38.9296,39.0147,89300.0
2007-04-20 14:00:00,50.42,50.5,50.17,50.19,156700.0,39.0147,39.0766,38.8213,38.8367,156700.0
2007-04-20 14:30:00,50.19,50.28,50.17,50.25,91300.0,38.8367,38.9064,38.8213,38.8832,91300.0
2007-04-20 15:00:00,50.25,50.27,50.2,50.26,122000.0,38.8832,38.8986,38.8445,38.8909,122000.0
2007-04-20 15:30:00,50.26,50.47,50.2,50.38,416100.0,38.8909,39.0534,38.8445,38.9838,416100.0
2007-04-23 09:30:00,49.83,49.96,49.75,49.87,209200.0,38.5582,38.6588,38.4963,38.5891,209200.0
2007-04-23 10:00:00,49.88,49.96,49.75,49.95,190600.0,38.5969,38.6588,38.4963,38.651,190600.0
2007-04-23 10:30:00,49.93,50.14,49.9,50.1,154900.0,38.6355,38.798,38.6123,38.7671,154900.0
2007-04-23 11:00:00,50.11,50.28,49.98,50.01,67700.0,38.7748,38.9064,38.6742,38.6975,67700.0
2007-04-23 11:30:00,49.98,50.0,49.84,49.9,105600.0,38.6742,38.6897,38.5659,38.6123,105600.0
2007-04-23 12:00:00,49.88,49.89,49.63,49.63,142500.0,38.5969,38.6046,38.4034,38.4034,142500.0
2007-04-23 12:30:00,49.64,49.7,49.61,49.7,120100.0,38.4111,38.4576,38.3879,38.4576,120100.0
2007-04-23 13:00:00,49.7,49.77,49.7,49.74,52200.0,38.4576,38.5117,38.4576,38.4885,52200.0
2007-04-23 13:30:00,49.72,49.72,49.6,49.61,50300.0,38.4731,38.4731,38.3802,38.3879,50300.0
2007-04-23 14:00:00,49.6,49.6,49.52,49.54,80900.0,38.3802,38.3802,38.3183,38.3338,80900.0
2007-04-23 14:30:00,49.55,49.67,49.55,49.65,62000.0,38.3415,38.4344,38.3415,38.4189,62000.0
2007-04-23 15:00:00,49.65,49.79,49.62,49.79,36000.0,38.4189,38.5272,38.3957,38.5272,36000.0
2007-04-23 15:30:00,49.78,49.8,49.66,49.66,86300.0,38.5195,38.535,38.4266,38.4266,86300.0
2007-04-24 09:30:00,49.61,49.67,49.36,49.47,208300.0,38.3879,38.4344,38.1945,38.2796,208300.0
2007-04-24 10:00:00,49.49,49.49,49.0,49.01,813000.0,38.2951,38.2951,37.9159,37.9237,813000.0
2007-04-24 10:30:00,49.01,49.33,48.87,49.27,603000.0,37.9237,38.1713,37.8153,38.1248,603000.0
2007-04-24 11:00:00,49.27,49.43,49.2,49.37,251400.0,38.1248,38.2486,38.0707,38.2022,251400.0
2007-04-24 11:30:00,49.39,49.42,49.2,49.26,108000.0,38.2177,38.2409,38.0707,38.1171,108000.0
2007-04-24 12:00:00,49.27,49.48,49.26,49.37,71000.0,38.1248,38.2873,38.1171,38.2022,71000.0
2007-04-24 12:30:00,49.36,49.38,49.3,49.37,37000.0,38.1945,38.21,38.1481,38.2022,37000.0
2007-04-24 13:00:00,49.38,49.4,49.3,49.3,39300.0,38.21,38.2254,38.1481,38.1481,39300.0
2007-04-24 13:30:00,49.31,49.43,49.29,49.43,50700.0,38.1558,38.2486,38.1403,38.2486,50700.0
2007-04-24 14:00:00,49.43,49.6,49.39,49.57,68000.0,38.2486,38.3802,38.2177,38.357,68000.0
2007-04-24 14:30:00,49.57,49.57,49.45,49.49,27500.0,38.357,38.357,38.2641,38.2951,27500.0
2007-04-24 15:00:00,49.49,49.53,49.45,49.47,44200.0,38.2951,38.326,38.2641,38.2796,44200.0
2007-04-24 15:30:00,49.47,49.53,49.38,49.43,66000.0,38.2796,38.326,38.21,38.2486,66000.0
2007-04-25 09:30:00,49.54,49.81,49.47,49.77,120800.0,38.3338,38.5427,38.2796,38.5117,120800.0
2007-04-25 10:00:00,49.78,49.8,49.53,49.58,159200.0,38.5195,38.535,38.326,38.3647,159200.0
2007-04-25 10:30:00,49.57,49.74,49.56,49.61,47600.0,38.357,38.4885,38.3492,38.3879,47600.0
2007-04-25 11:00:00,49.6,49.79,49.55,49.63,73200.0,38.3802,38.5272,38.3415,38.4034,73200.0
2007-04-25 11:30:00,49.65,49.84,49.65,49.83,95500.0,38.4189,38.5659,38.4189,38.5582,95500.0
2007-04-25 12:00:00,49.82,49.82,49.78,49.79,15100.0,38.5504,38.5504,38.5195,38.5272,15100.0
2007-04-25 12:30:00,49.79,49.8,49.72,49.74,40000.0,38.5272,38.535,38.4731,38.4885,40000.0
2007-04-25 13:00:00,49.74,49.86,49.74,49.84,13000.0,38.4885,38.5814,38.4885,38.5659,13000.0
2007-04-25 13:30:00,49.85,49.85,49.8,49.83,28800.0,38.5736,38.5736,38.535,38.5582,28800.0
2007-04-25 14:00:00,49.82,49.92,49.8,49.88,45300.0,38.5504,38.6278,38.535,38.5969,45300.0
2007-04-25 14:30:00,49.89,49.93,49.85,49.88,67400.0,38.6046,38.6355,38.5736,38.5969,67400.0
2007-04-25 15:00:00,49.88,49.93,49.86,49.88,47500.0,38.5969,38.6355,38.5814,38.5969,47500.0
2007-04-25 15:30:00,49.87,49.92,49.82,49.89,126400.0,38.5891,38.6278,38.5504,38.6046,126400.0
2007-04-26 09:30:00,49.15,49.27,48.76,48.87,235600.0,38.032,38.1248,37.7302,37.8153,235600.0
2007-04-26 10:00:00,48.87,49.0,48.8,48.82,121200.0,37.8153,37.9159,37.7612,37.7766,121200.0
2007-04-26 10:30:00,48.82,49.04,48.82,48.96,79800.0,37.7766,37.9469,37.7766,37.885,79800.0
2007-04-26 11:00:00,48.96,48.99,48.8,48.82,71800.0,37.885,37.9082,37.7612,37.7766,71800.0
2007-04-26 11:30:00,48.82,49.03,48.81,48.87,104000.0,37.7766,37.9391,37.7689,37.8153,104000.0
2007-04-26 12:00:00,48.87,48.98,48.87,48.98,29000.0,37.8153,37.9004,37.8153,37.9004,29000.0
2007-04-26 12:30:00,48.98,49.0,48.95,48.99,24300.0,37.9004,37.9159,37.8772,37.9082,24300.0
2007-04-26 13:00:00,49.0,49.03,49.0,49.01,72500.0,37.9159,37.9391,37.9159,37.9237,72500.0
2007-04-26 13:30:00,49.0,49.02,48.99,49.0,35500.0,37.9159,37.9314,37.9082,37.9159,35500.0
2007-04-26 14:00:00,48.99,49.03,48.99,49.0,55400.0,37.9082,37.9391,37.9082,37.9159,55400.0
2007-04-26 14:30:00,49.0,49.03,48.96,48.99,68900.0,37.9159,37.9391,37.885,37.9082,68900.0
2007-04-26 15:00:00,49.0,49.04,48.99,49.03,46500.0,37.9159,37.9469,37.9082,37.9391,46500.0
2007-04-26 15:30:00,49.03,49.04,48.86,48.9,118600.0,37.9391,37.9469,37.8076,37.8385,118600.0
2007-04-27 09:30:00,48.5,48.6,48.45,48.54,131500.0,37.529,37.6064,37.4903,37.56,131500.0
2007-04-27 10:00:00,48.55,48.84,48.54,48.78,196900.0,37.5677,37.7921,37.56,37.7457,196900.0
2007-04-27 10:30:00,48.79,48.81,48.43,48.43,129600.0,37.7534,37.7689,37.4749,37.4749,129600.0
2007-04-27 11:00:00,48.4,48.46,48.15,48.23,179200.0,37.4516,37.4981,37.2582,37.3201,179200.0
2007-04-27 11:30:00,48.23,48.5,48.21,48.48,86500.0,37.3201,37.529,37.3046,37.5135,86500.0
2007-04-27 12:00:00,48.48,48.56,48.48,48.54,57300.0,37.5135,37.5754,37.5135,37.56,57300.0
2007-04-27 12:30:00,48.54,48.61,48.52,48.57,73400.0,37.56,37.6141,37.5445,37.5832,73400.0
2007-04-27 13:00:00,48.57,48.62,48.55,48.62,26400.0,37.5832,37.6219,37.5677,37.6219,26400.0
2007-04-27 13:30:00,48.62,48.67,48.51,48.53,30900.0,37.6219,37.6606,37.5368,37.5522,30900.0
2007-04-27 14:00:00,48.53,48.69,48.5,48.64,48000.0,37.5522,37.676,37.529,37.6374,48000.0
2007-04-27 14:30:00,48.65,48.72,48.65,48.71,39700.0,37.6451,37.6993,37.6451,37.6915,39700.0
2007-04-27 15:00:00,48.71,48.71,48.58,48.62,46400.0,37.6915,37.6915,37.5909,37.6219,46400.0
2007-04-27 15:30:00,48.62,48.63,48.52,48.56,45000.0,37.6219,37.6296,37.5445,37.5754,45000.0
2007-04-30 09:30:00,48.51,48.53,48.28,48.43,182700.0,37.5368,37.5522,37.3588,37.4749,182700.0
2007-04-30 10:00:00,48.45,48.55,48.27,48.52,130500.0,37.4903,37.5677,37.351,37.5445,130500.0
2007-04-30 10:30:00,48.53,48.69,48.51,48.57,109900.0,37.5522,37.676,37.5368,37.5832,109900.0
2007-04-30 11:00:00,48.57,48.68,48.41,48.52,156100.0,37.5832,37.6683,37.4594,37.5445,156100.0
2007-04-30 11:30:00,48.51,48.53,48.28,48.31,85900.0,37.5368,37.5522,37.3588,37.382,85900.0
2007-04-30 12:00:00,48.31,48.47,48.3,48.47,84800.0,37.382,37.5058,37.3743,37.5058,84800.0
2007-04-30 12:30:00,48.47,48.51,48.43,48.43,36200.0,37.5058,37.5368,37.4749,37.4749,36200.0
2007-04-30 13:00:00,48.42,48.46,48.41,48.41,38700.0,37.4671,37.4981,37.4594,37.4594,38700.0
2007-04-30 13:30:00,48.42,48.42,48.33,48.33,61700.0,37.4671,37.4671,37.3975,37.3975,61700.0
2007-04-30 14:00:00,48.33,48.34,48.27,48.27,55200.0,37.3975,37.4052,37.351,37.351,55200.0
2007-04-30 14:30:00,48.27,48.32,48.13,48.17,89600.0,37.351,37.3897,37.2427,37.2737,89600.0
2007-04-30 15:00:00,48.17,48.19,48.0,48.0,91300.0,37.2737,37.2891,37.1421,37.1421,91300.0
2007-04-30 15:30:00,48.01,48.04,47.98,47.99,153900.0,37.1499,37.1731,37.1266,37.1344,153900.0
2007-05-01 09:30:00,48.13,48.14,48.0,48.02,66600.0,37.2427,37.2505,37.1421,37.1576,66600.0
2007-05-01 10:00:00,48.02,48.04,47.73,47.78,73600.0,37.1576,37.1731,36.9332,36.9719,73600.0
2007-05-01 10:30:00,47.77,48.01,47.77,47.99,55100.0,36.9642,37.1499,36.9642,37.1344,55100.0
2007-05-01 11:00:00,48.0,48.06,47.9,47.96,43900.0,37.1421,37.1886,37.0647,37.1112,43900.0
2007-05-01 11:30:00,47.95,48.06,47.86,47.87,93800.0,37.1034,37.1886,37.0338,37.0415,93800.0
2007-05-01 12:00:00,47.87,47.96,47.85,47.94,59400.0,37.0415,37.1112,37.0261,37.0957,59400.0
2007-05-01 12:30:00,47.94,48.03,47.9,47.96,30400.0,37.0957,37.1653,37.0647,37.1112,30400.0
2007-05-01 13:00:00,47.93,47.93,47.86,47.93,16600.0,37.088,37.088,37.0338,37.088,16600.0
2007-05-01 13:30:00,47.92,48.04,47.9,48.01,25200.0,37.0802,37.1731,37.0647,37.1499,25200.0
2007-05-01 14:00:00,48.01,48.12,47.95,48.12,67300.0,37.1499,37.235,37.1034,37.235,67300.0
2007-05-01 14:30:00,48.11,48.29,48.1,48.26,72700.0,37.2272,37.3665,37.2195,37.3433,72700.0
2007-05-01 15:00:00,48.25,48.27,48.2,48.2,24100.0,37.3356,37.351,37.2969,37.2969,24100.0
2007-05-01 15:30:00,48.2,48.2,48.11,48.16,52900.0,37.2969,37.2969,37.2272,37.2659,52900.0
2007-05-02 09:30:00,48.0,48.05,47.95,47.97,46300.0,37.1421,37.1808,37.1034,37.1189,46300.0
2007-05-02 10:00:00,47.97,48.2,47.97,48.14,162700.0,37.1189,37.2969,37.1189,37.2505,162700.0
2007-05-02 10:30:00,48.12,48.23,47.98,47.99,193300.0,37.235,37.3201,37.1266,37.1344,193300.0
2007-05-02 11:00:00,47.98,48.0,47.78,47.78,237200.0,37.1266,37.1421,36.9719,36.9719,237200.0
2007-05-02 11:30:00,47.78,48.03,47.78,47.96,101900.0,36.9719,37.1653,36.9719,37.1112,101900.0
2007-05-02 12:00:00,47.96,48.0,47.93,48.0,33200.0,37.1112,37.1421,37.088,37.1421,33200.0
2007-05-02 12:30:00,48.0,48.0,47.94,47.97,19400.0,37.1421,37.1421,37.0957,37.1189,19400.0
2007-05-02 13:00:00,47.97,48.05,47.96,48.02,37100.0,37.1189,37.1808,37.1112,37.1576,37100.0
2007-05-02 13:30:00,48.02,48.07,48.02,48.07,24700.0,37.1576,37.1963,37.1576,37.1963,24700.0
2007-05-02 14:00:00,48.07,48.07,48.01,48.04,36800.0,37.1963,37.1963,37.1499,37.1731,36800.0
2007-05-02 14:30:00,48.04,48.05,48.03,48.04,24300.0,37.1731,37.1808,37.1653,37.1731,24300.0
2007-05-02 15:00:00,48.03,48.04,47.98,48.0,40500.0,37.1653,37.1731,37.1266,37.1421,40500.0
2007-05-02 15:30:00,48.0,48.04,47.97,48.01,79300.0,37.1421,37.1731,37.1189,37.1499,79300.0
2007-05-03 09:30:00,47.55,47.6,47.49,47.52,239400.0,36.7939,36.8326,36.7475,36.7707,239400.0
2007-05-03 10:00:00,47.51,47.59,47.29,47.4,140900.0,36.763,36.8249,36.5927,36.6778,140900.0
2007-05-03 10:30:00,47.4,47.5,47.32,47.39,297300.0,36.6778,36.7552,36.6159,36.6701,297300.0
2007-05-03 11:00:00,47.38,47.49,47.32,47.38,104800.0,36.6624,36.7475,36.6159,36.6624,104800.0
2007-05-03 11:30:00,47.39,47.56,47.36,47.48,76700.0,36.6701,36.8017,36.6469,36.7398,76700.0
2007-05-03 12:00:00,47.49,47.52,47.43,47.45,85200.0,36.7475,36.7707,36.7011,36.7165,85200.0
2007-05-03 12:30:00,47.45,47.51,47.43,47.5,28800.0,36.7165,36.763,36.7011,36.7552,28800.0
2007-05-03 13:00:00,47.51,47.53,47.47,47.49,64800.0,36.763,36.7784,36.732,36.7475,64800.0
2007-05-03 13:30:00,47.5,47.58,47.49,47.54,57100.0,36.7552,36.8171,36.7475,36.7862,57100.0
2007-05-03 14:00:00,47.54,47.54,47.5,47.51,47300.0,36.7862,36.7862,36.7552,36.763,47300.0
2007-05-03 14:30:00,47.51,47.54,47.46,47.54,89400.0,36.763,36.7862,36.7243,36.7862,89400.0
2007-05-03 15:00:00,47.55,47.6,47.54,47.59,79500.0,36.7939,36.8326,36.7862,36.8249,79500.0
2007-05-03 15:30:00,47.6,47.63,47.55,47.63,149900.0,36.8326,36.8558,36.7939,36.8558,149900.0
2007-05-04 09:30:00,48.28,48.42,48.09,48.1,202800.0,37.3588,37.4671,37.2118,37.2195,202800.0
2007-05-04 10:00:00,48.11,48.13,47.91,48.04,98800.0,37.2272,37.2427,37.0725,37.1731,98800.0
2007-05-04 10:30:00,48.04,48.08,47.92,47.95,63700.0,37.1731,37.204,37.0802,37.1034,63700.0
2007-05-04 11:00:00,47.95,47.99,47.86,47.89,82300.0,37.1034,37.1344,37.0338,37.057,82300.0
2007-05-04 11:30:00,47.89,47.99,47.86,47.97,50300.0,37.057,37.1344,37.0338,37.1189,50300.0
2007-05-04 12:00:00,47.97,47.98,47.78,47.81,54900.0,37.1189,37.1266,36.9719,36.9951,54900.0
2007-05-04 12:30:00,47.81,47.99,47.8,47.94,48100.0,36.9951,37.1344,36.9874,37.0957,48100.0
2007-05-04 13:00:00,47.95,48.03,47.94,47.99,24200.0,37.1034,37.1653,37.0957,37.1344,24200.0
2007-05-04 13:30:00,47.99,48.01,47.91,47.92,28800.0,37.1344,37.1499,37.0725,37.0802,28800.0
2007-05-04 14:00:00,47.92,48.03,47.91,47.97,23800.0,37.0802,37.1653,37.0725,37.1189,23800.0
2007-05-04 14:30:00,47.98,47.99,47.91,47.93,27200.0,37.1266,37.1344,37.0725,37.088,27200.0
2007-05-04 15:00:00,47.93,47.93,47.9,47.93,53300.0,37.088,37.088,37.0647,37.088,53300.0
2007-05-04 15:30:00,47.93,47.97,47.92,47.94,77500.0,37.088,37.1189,37.0802,37.0957,77500.0
2007-05-07 09:30:00,48.32,48.38,48.23,48.27,199000.0,37.3897,37.4362,37.3201,37.351,199000.0
2007-05-07 10:00:00,48.27,48.28,48.12,48.2,69700.0,37.351,37.3588,37.235,37.2969,69700.0
2007-05-07 10:30:00,48.2,48.3,48.19,48.26,56300.0,37.2969,37.3743,37.2891,37.3433,56300.0
2007-05-07 11:00:00,48.26,48.27,48.06,48.27,44100.0,37.3433,37.351,37.1886,37.351,44100.0
2007-05-07 11:30:00,48.25,48.25,48.08,48.08,29200.0,37.3356,37.3356,37.204,37.204,29200.0
2007-05-07 12:00:00,48.08,48.19,48.04,48.19,33000.0,37.204,37.2891,37.1731,37.2891,33000.0
2007-05-07 12:30:00,48.19,48.21,48.18,48.19,15100.0,37.2891,37.3046,37.2814,37.2891,15100.0
2007-05-07 13:00:00,48.18,48.2,48.16,48.17,10000.0,37.2814,37.2969,37.2659,37.2737,10000.0
2007-05-07 13:30:00,48.18,48.21,48.17,48.2,9900.0,37.2814,37.3046,37.2737,37.2969,9900.0
2007-05-07 14:00:00,48.19,48.21,48.19,48.21,6000.0,37.2891,37.3046,37.2891,37.3046,6000.0
2007-05-07 14:30:00,48.21,48.24,48.17,48.23,63300.0,37.3046,37.3278,37.2737,37.3201,63300.0
2007-05-07 15:00:00,48.24,48.24,48.16,48.18,68900.0,37.3278,37.3278,37.2659,37.2814,68900.0
2007-05-07 15:30:00,48.18,48.18,48.11,48.15,104000.0,37.2814,37.2814,37.2272,37.2582,104000.0
2007-05-08 09:30:00,46.94,46.94,46.64,46.65,125100.0,36.6989,36.6989,36.4644,36.4722,125100.0
2007-05-08 10:00:00,46.64,46.68,46.45,46.49,107800.0,36.4644,36.4957,36.3158,36.3471,107800.0
2007-05-08 10:30:00,46.49,46.79,46.44,46.79,110400.0,36.3471,36.5817,36.308,36.5817,110400.0
2007-05-08 11:00:00,46.79,46.88,46.68,46.81,85300.0,36.5817,36.652,36.4957,36.5973,85300.0
2007-05-08 11:30:00,46.82,46.91,46.78,46.89,72600.0,36.6051,36.6755,36.5738,36.6598,72600.0
2007-05-08 12:00:00,46.91,46.94,46.82,46.94,106400.0,36.6755,36.6989,36.6051,36.6989,106400.0
2007-05-08 12:30:00,46.93,47.1,46.93,47.1,67400.0,36.6911,36.824,36.6911,36.824,67400.0
2007-05-08 13:00:00,47.11,47.33,47.09,47.15,161600.0,36.8318,37.0039,36.8162,36.8631,161600.0
2007-05-08 13:30:00,47.16,47.17,47.12,47.14,19100.0,36.8709,36.8788,36.8397,36.8553,19100.0
2007-05-08 14:00:00,47.13,47.25,47.13,47.18,64600.0,36.8475,36.9413,36.8475,36.8866,64600.0
2007-05-08 14:30:00,47.18,47.2,47.06,47.07,68800.0,36.8866,36.9022,36.7928,36.8006,68800.0
2007-05-08 15:00:00,47.06,47.08,46.96,47.02,54400.0,36.7928,36.8084,36.7146,36.7615,54400.0
2007-05-08 15:30:00,47.02,47.1,47.0,47.1,63500.0,36.7615,36.824,36.7458,36.824,63500.0
2007-05-09 09:30:00,46.32,47.55,46.32,47.17,451200.0,36.2142,37.1759,36.2142,36.8788,451200.0
2007-05-09 10:00:00,47.17,48.04,47.06,47.82,557600.0,36.8788,37.5589,36.7928,37.3869,557600.0
2007-05-09 10:30:00,47.86,48.07,47.48,47.48,162600.0,37.4182,37.5824,37.1211,37.1211,162600.0
2007-05-09 11:00:00,47.45,47.9,47.44,47.84,191500.0,37.0977,37.4495,37.0899,37.4026,191500.0
2007-05-09 11:30:00,47.85,47.88,47.55,47.58,55400.0,37.4104,37.4339,37.1759,37.1993,55400.0
2007-05-09 12:00:00,47.59,47.78,47.59,47.73,53300.0,37.2071,37.3557,37.2071,37.3166,53300.0
2007-05-09 12:30:00,47.73,47.82,47.7,47.73,38700.0,37.3166,37.3869,37.2931,37.3166,38700.0
2007-05-09 13:00:00,47.73,47.74,47.69,47.7,36700.0,37.3166,37.3244,37.2853,37.2931,36700.0
2007-05-09 13:30:00,47.71,47.8,47.65,47.8,29500.0,37.3009,37.3713,37.254,37.3713,29500.0
2007-05-09 14:00:00,47.79,47.96,47.6,47.65,82300.0,37.3635,37.4964,37.2149,37.254,82300.0
2007-05-09 14:30:00,47.65,47.87,47.62,47.75,94000.0,37.254,37.426,37.2306,37.3322,94000.0
2007-05-09 15:00:00,47.74,47.92,47.69,47.92,120300.0,37.3244,37.4651,37.2853,37.4651,120300.0
2007-05-09 15:30:00,47.92,47.93,47.76,47.79,177300.0,37.4651,37.4729,37.34,37.3635,177300.0
2007-05-10 09:30:00,46.99,47.22,46.87,46.95,322500.0,36.738,36.9179,36.6442,36.7068,322500.0
2007-05-10 10:00:00,46.99,47.08,46.91,47.05,100800.0,36.738,36.8084,36.6755,36.7849,100800.0
2007-05-10 10:30:00,47.06,47.1,46.97,46.98,86000.0,36.7928,36.824,36.7224,36.7302,86000.0
2007-05-10 11:00:00,46.99,47.01,46.48,46.67,259100.0,36.738,36.7537,36.3393,36.4878,259100.0
2007-05-10 11:30:00,46.67,46.75,46.45,46.45,77900.0,36.4878,36.5504,36.3158,36.3158,77900.0
2007-05-10 12:00:00,46.45,46.58,46.31,46.58,198500.0,36.3158,36.4175,36.2064,36.4175,198500.0
2007-05-10 12:30:00,46.57,46.6,46.55,46.57,79600.0,36.4097,36.4331,36.394,36.4097,79600.0
2007-05-10 13:00:00,46.55,46.55,46.5,46.52,83300.0,36.394,36.394,36.3549,36.3706,83300.0
2007-05-10 13:30:00,46.51,46.51,46.39,46.5,117200.0,36.3628,36.3628,36.2689,36.3549,117200.0
2007-05-10 14:00:00,46.5,46.58,46.5,46.53,84500.0,36.3549,36.4175,36.3549,36.3784,84500.0
2007-05-10 14:30:00,46.52,46.54,46.41,46.41,130200.0,36.3706,36.3862,36.2846,36.2846,130200.0
2007-05-10 15:00:00,46.41,46.41,46.19,46.2,104300.0,36.2846,36.2846,36.1126,36.1204,104300.0
2007-05-10 15:30:00,46.2,46.35,46.2,46.27,236500.0,36.1204,36.2377,36.1204,36.1751,236500.0
2007-05-11 09:30:00,46.17,46.42,46.11,46.27,160500.0,36.0969,36.2924,36.05,36.1751,160500.0
2007-05-11 10:00:00,46.32,46.43,46.2,46.42,116500.0,36.2142,36.3002,36.1204,36.2924,116500.0
2007-05-11 10:30:00,46.42,46.56,46.38,46.54,62400.0,36.2924,36.4018,36.2611,36.3862,62400.0
2007-05-11 11:00:00,46.55,46.71,46.42,46.68,111100.0,36.394,36.5191,36.2924,36.4957,111100.0
2007-05-11 11:30:00,46.68,46.76,46.61,46.66,71400.0,36.4957,36.5582,36.4409,36.48,71400.0
2007-05-11 12:00:00,46.65,46.66,46.57,46.62,28100.0,36.4722,36.48,36.4097,36.4488,28100.0
2007-05-11 12:30:00,46.62,46.63,46.5,46.58,32200.0,36.4488,36.4566,36.3549,36.4175,32200.0
2007-05-11 13:00:00,46.6,46.69,46.59,46.69,29000.0,36.4331,36.5035,36.4253,36.5035,29000.0
2007-05-11 13:30:00,46.7,46.75,46.66,46.67,30500.0,36.5113,36.5504,36.48,36.4878,30500.0
2007-05-11 14:00:00,46.68,46.68,46.66,46.67,18300.0,36.4957,36.4957,36.48,36.4878,18300.0
2007-05-11 14:30:00,46.66,46.68,46.61,46.62,31400.0,36.48,36.4957,36.4409,36.4488,31400.0
2007-05-11 15:00:00,46.63,46.74,46.62,46.73,43500.0,36.4566,36.5426,36.4488,36.5348,43500.0
2007-05-11 15:30:00,46.73,46.8,46.71,46.78,60400.0,36.5348,36.5895,36.5191,36.5738,60400.0
2007-05-14 09:30:00,47.33,47.37,47.27,47.27,116700.0,37.0039,37.0351,36.9569,36.9569,116700.0
2007-05-14 10:00:00,47.28,47.29,46.89,46.92,95900.0,36.9648,36.9726,36.6598,36.6833,95900.0
2007-05-14 10:30:00,46.91,47.11,46.88,47.02,59500.0,36.6755,36.8318,36.652,36.7615,59500.0
2007-05-14 11:00:00,47.01,47.02,46.75,46.88,56600.0,36.7537,36.7615,36.5504,36.652,56600.0
2007-05-14 11:30:00,46.89,46.98,46.86,46.97,36400.0,36.6598,36.7302,36.6364,36.7224,36400.0
2007-05-14 12:00:00,46.98,47.07,46.98,47.0,37300.0,36.7302,36.8006,36.7302,36.7458,37300.0
2007-05-14 12:30:00,47.0,47.05,47.0,47.04,23100.0,36.7458,36.7849,36.7458,36.7771,23100.0
2007-05-14 13:00:00,47.04,47.04,47.0,47.0,36100.0,36.7771,36.7771,36.7458,36.7458,36100.0
2007-05-14 13:30:00,47.01,47.01,46.83,46.84,55400.0,36.7537,36.7537,36.6129,36.6208,55400.0
2007-05-14 14:00:00,46.83,46.83,46.71,46.76,64300.0,36.6129,36.6129,36.5191,36.5582,64300.0
2007-05-14 14:30:00,46.75,46.95,46.72,46.78,47800.0,36.5504,36.7068,36.5269,36.5738,47800.0
2007-05-14 15:00:00,46.77,46.87,46.77,46.83,44200.0,36.566,36.6442,36.566,36.6129,44200.0
2007-05-14 15:30:00,46.84,46.92,46.83,46.92,39600.0,36.6208,36.6833,36.6129,36.6833,39600.0
2007-05-15 09:30:00,46.44,46.58,46.32,46.52,190300.0,36.308,36.4175,36.2142,36.3706,190300.0
2007-05-15 10:00:00,46.52,46.81,46.47,46.75,145200.0,36.3706,36.5973,36.3315,36.5504,145200.0
2007-05-15 10:30:00,46.77,46.97,46.36,46.84,126300.0,36.566,36.7224,36.2455,36.6208,126300.0
2007-05-15 11:00:00,46.82,46.88,46.64,46.66,109500.0,36.6051,36.652,36.4644,36.48,109500.0
2007-05-15 11:30:00,46.7,46.99,46.7,46.94,55800.0,36.5113,36.738,36.5113,36.6989,55800.0
2007-05-15 12:00:00,46.94,46.96,46.85,46.91,27200.0,36.6989,36.7146,36.6286,36.6755,27200.0
2007-05-15 12:30:00,46.9,47.02,46.86,46.87,52500.0,36.6677,36.7615,36.6364,36.6442,52500.0
2007-05-15 13:00:00,46.86,46.89,46.82,46.83,49000.0,36.6364,36.6598,36.6051,36.6129,49000.0
2007-05-15 13:30:00,46.83,46.83,46.69,46.74,32300.0,36.6129,36.6129,36.5035,36.5426,32300.0
2007-05-15 14:00:00,46.74,46.82,46.64,46.75,94100.0,36.5426,36.6051,36.4644,36.5504,94100.0
2007-05-15 14:30:00,46.75,46.79,46.55,46.64,96900.0,36.5504,36.5817,36.394,36.4644,96900.0
2007-05-15 15:00:00,46.63,46.68,46.52,46.58,40700.0,36.4566,36.4957,36.3706,36.4175,40700.0
2007-05-15 15:30:00,46.57,46.58,46.43,46.46,39100.0,36.4097,36.4175,36.3002,36.3237,39100.0
2007-05-16 09:30:00,46.33,46.42,46.27,46.27,106500.0,36.222,36.2924,36.1751,36.1751,106500.0
2007-05-16 10:00:00,46.27,46.32,46.21,46.25,60600.0,36.1751,36.2142,36.1282,36.1595,60600.0
2007-05-16 10:30:00,46.2,46.37,46.15,46.22,98500.0,36.1204,36.2533,36.0813,36.136,98500.0
2007-05-16 11:00:00,46.22,46.23,45.96,46.14,196000.0,36.136,36.1438,35.9327,36.0735,196000.0
2007-05-16 11:30:00,46.14,46.26,46.07,46.26,57700.0,36.0735,36.1673,36.0188,36.1673,57700.0
2007-05-16 12:00:00,46.26,46.29,46.23,46.24,50400.0,36.1673,36.1908,36.1438,36.1517,50400.0
2007-05-16 12:30:00,46.24,46.24,46.15,46.17,47600.0,36.1517,36.1517,36.0813,36.0969,47600.0
2007-05-16 13:00:00,46.17,46.24,46.15,46.18,82600.0,36.0969,36.1517,36.0813,36.1048,82600.0
2007-05-16 13:30:00,46.18,46.3,46.18,46.22,31200.0,36.1048,36.1986,36.1048,36.136,31200.0
2007-05-16 14:00:00,46.22,46.36,46.22,46.34,61300.0,36.136,36.2455,36.136,36.2298,61300.0
2007-05-16 14:30:00,46.34,46.44,46.3,46.44,103200.0,36.2298,36.308,36.1986,36.308,103200.0
2007-05-16 15:00:00,46.44,46.44,46.37,46.44,142600.0,36.308,36.308,36.2533,36.308,142600.0
2007-05-16 15:30:00,46.44,46.57,46.44,46.57,190700.0,36.308,36.4097,36.308,36.4097,190700.0
2007-05-17 09:30:00,45.88,46.06,45.81,46.01,193600.0,35.8702,36.0109,35.8155,35.9718,193600.0
2007-05-17 10:00:00,46.0,46.02,45.9,45.9,151100.0,35.964,35.9797,35.8858,35.8858,151100.0
2007-05-17 10:30:00,45.92,45.94,45.82,45.94,76800.0,35.9015,35.9171,35.8233,35.9171,76800.0
2007-05-17 11:00:00,45.95,45.96,45.81,45.84,71200.0,35.9249,35.9327,35.8155,35.8389,71200.0
2007-05-17 11:30:00,45.85,46.02,45.85,45.92,26800.0,35.8467,35.9797,35.8467,35.9015,26800.0
2007-05-17 12:00:00,45.93,46.14,45.93,46.05,120900.0,35.9093,36.0735,35.9093,36.0031,120900.0
2007-05-17 12:30:00,46.05,46.05,45.92,45.94,21400.0,36.0031,36.0031,35.9015,35.9171,21400.0
2007-05-17 13:00:00,45.95,45.97,45.9,45.92,24400.0,35.9249,35.9406,35.8858,35.9015,24400.0
2007-05-17 13:30:00,45.93,46.02,45.92,45.96,22500.0,35.9093,35.9797,35.9015,35.9327,22500.0
2007-05-17 14:00:00,45.96,46.06,45.93,46.06,28900.0,35.9327,36.0109,35.9093,36.0109,28900.0
2007-05-17 14:30:00,46.06,46.08,45.98,46.06,44000.0,36.0109,36.0266,35.9484,36.0109,44000.0
2007-05-17 15:00:00,46.07,46.08,46.01,46.03,42400.0,36.0188,36.0266,35.9718,35.9875,42400.0
2007-05-17 15:30:00,46.02,46.02,45.9,45.9,89500.0,35.9797,35.9797,35.8858,35.8858,89500.0
2007-05-18 09:30:00,45.89,45.91,45.78,45.86,92500.0,35.878,35.8937,35.792,35.8546,92500.0
2007-05-18 10:00:00,45.84,46.03,45.78,46.01,139400.0,35.8389,35.9875,35.792,35.9718,139400.0
2007-05-18 10:30:00,46.01,46.02,45.87,45.94,136700.0,35.9718,35.9797,35.8624,35.9171,136700.0
2007-05-18 11:00:00,45.94,46.61,45.93,46.46,164000.0,35.9171,36.4409,35.9093,36.3237,164000.0
2007-05-18 11:30:00,46.48,46.48,46.12,46.28,85100.0,36.3393,36.3393,36.0578,36.1829,85100.0
2007-05-18 12:00:00,46.28,46.35,46.27,46.35,64600.0,36.1829,36.2377,36.1751,36.2377,64600.0
2007-05-18 12:30:00,46.34,46.44,46.33,46.35,57800.0,36.2298,36.308,36.222,36.2377,57800.0
2007-05-18 13:00:00,46.35,46.37,46.3,46.32,46200.0,36.2377,36.2533,36.1986,36.2142,46200.0
2007-05-18 13:30:00,46.32,46.34,46.28,46.31,93800.0,36.2142,36.2298,36.1829,36.2064,93800.0
2007-05-18 14:00:00,46.3,46.4,46.29,46.33,79100.0,36.1986,36.2768,36.1908,36.222,79100.0
2007-05-18 14:30:00,46.34,46.34,46.24,46.28,61300.0,36.2298,36.2298,36.1517,36.1829,61300.0
2007-05-18 15:00:00,46.27,46.35,46.24,46.34,106600.0,36.1751,36.2377,36.1517,36.2298,106600.0
2007-05-18 15:30:00,46.35,46.39,46.29,46.32,212000.0,36.2377,36.2689,36.1908,36.2142,212000.0
2007-05-21 09:30:00,46.07,46.27,46.02,46.1,107000.0,36.0188,36.1751,35.9797,36.0422,107000.0
2007-05-21 10:00:00,46.1,46.16,46.02,46.03,132700.0,36.0422,36.0891,35.9797,35.9875,132700.0
2007-05-21 10:30:00,46.01,46.13,45.95,46.06,109000.0,35.9718,36.0657,35.9249,36.0109,109000.0
2007-05-21 11:00:00,46.08,46.11,45.97,46.02,66900.0,36.0266,36.05,35.9406,35.9797,66900.0
2007-05-21 11:30:00,46.01,46.12,45.98,46.07,144900.0,35.9718,36.0578,35.9484,36.0188,144900.0
2007-05-21 12:00:00,46.07,46.24,46.05,46.23,63700.0,36.0188,36.1517,36.0031,36.1438,63700.0
2007-05-21 12:30:00,46.22,46.24,46.17,46.23,31900.0,36.136,36.1517,36.0969,36.1438,31900.0
2007-05-21 13:00:00,46.23,46.27,46.19,46.21,76200.0,36.1438,36.1751,36.1126,36.1282,76200.0
2007-05-21 13:30:00,46.2,46.2,46.12,46.18,32400.0,36.1204,36.1204,36.0578,36.1048,32400.0
2007-05-21 14:00:00,46.18,46.22,46.15,46.19,27000.0,36.1048,36.136,36.0813,36.1126,27000.0
2007-05-21 14:30:00,46.19,46.27,46.16,46.21,51100.0,36.1126,36.1751,36.0891,36.1282,51100.0
2007-05-21 15:00:00,46.21,46.21,46.09,46.1,47400.0,36.1282,36.1282,36.0344,36.0422,47400.0
2007-05-21 15:30:00,46.09,46.12,46.0,46.05,95600.0,36.0344,36.0578,35.964,36.0031,95600.0
2007-05-22 09:30:00,47.21,47.49,47.06,47.36,500000.0,36.91,37.1289,36.7928,37.0273,500000.0
2007-05-22 10:00:00,47.37,47.43,47.12,47.22,189200.0,37.0351,37.082,36.8397,36.9179,189200.0
2007-05-22 10:30:00,47.22,47.33,47.17,47.25,195300.0,36.9179,37.0039,36.8788,36.9413,195300.0
2007-05-22 11:00:00,47.26,47.27,46.95,47.13,169800.0,36.9491,36.9569,36.7068,36.8475,169800.0
2007-05-22 11:30:00,47.12,47.2,46.98,47.0,183400.0,36.8397,36.9022,36.7302,36.7458,183400.0
2007-05-22 12:00:00,47.0,47.16,46.97,47.15,129900.0,36.7458,36.8709,36.7224,36.8631,129900.0
2007-05-22 12:30:00,47.14,47.22,47.13,47.21,71900.0,36.8553,36.9179,36.8475,36.91,71900.0
2007-05-22 13:00:00,47.22,47.25,47.2,47.23,29300.0,36.9179,36.9413,36.9022,36.9257,29300.0
2007-05-22 13:30:00,47.24,47.31,47.17,47.3,157600.0,36.9335,36.9882,36.8788,36.9804,157600.0
2007-05-22 14:00:00,47.3,47.4,47.29,47.4,103100.0,36.9804,37.0586,36.9726,37.0586,103100.0
2007-05-22 14:30:00,47.4,47.43,47.34,47.38,145500.0,37.0586,37.082,37.0117,37.0429,145500.0
2007-05-22 15:00:00,47.38,47.39,47.28,47.36,203000.0,37.0429,37.0508,36.9648,37.0273,203000.0
2007-05-22 15:30:00,47.36,47.37,47.25,47.25,225200.0,37.0273,37.0351,36.9413,36.9413,225200.0
2007-05-23 09:30:00,48.24,48.3,48.18,48.19,248500.0,37.7153,37.7622,37.6684,37.6762,248500.0
2007-05-23 10:00:00,48.18,48.28,48.04,48.2,147300.0,37.6684,37.7466,37.5589,37.684,147300.0
2007-05-23 10:30:00,48.2,48.29,48.1,48.24,118000.0,37.684,37.7544,37.6059,37.7153,118000.0
2007-05-23 11:00:00,48.22,48.27,48.1,48.22,135100.0,37.6997,37.7388,37.6059,37.6997,135100.0
2007-05-23 11:30:00,48.21,48.21,48.06,48.06,62400.0,37.6919,37.6919,37.5746,37.5746,62400.0
2007-05-23 12:00:00,48.08,48.13,48.0,48.1,159000.0,37.5902,37.6293,37.5277,37.6059,159000.0
2007-05-23 12:30:00,48.09,48.1,48.07,48.08,32400.0,37.598,37.6059,37.5824,37.5902,32400.0
2007-05-23 13:00:00,48.08,48.11,48.05,48.06,43100.0,37.5902,37.6137,37.5668,37.5746,43100.0
2007-05-23 13:30:00,48.04,48.08,47.95,47.96,49300.0,37.5589,37.5902,37.4886,37.4964,49300.0
2007-05-23 14:00:00,47.96,48.0,47.76,47.76,101500.0,37.4964,37.5277,37.34,37.34,101500.0
2007-05-23 14:30:00,47.76,47.91,47.7,47.88,103200.0,37.34,37.4573,37.2931,37.4339,103200.0
2007-05-23 15:00:00,47.85,47.95,47.77,47.89,70600.0,37.4104,37.4886,37.3479,37.4417,70600.0
2007-05-23 15:30:00,47.89,47.93,47.8,47.81,90300.0,37.4417,37.4729,37.3713,37.3791,90300.0
2007-05-24 09:30:00,47.65,47.81,47.52,47.75,168400.0,37.254,37.3791,37.1524,37.3322,168400.0
2007-05-24 10:00:00,47.75,48.17,47.64,47.69,356400.0,37.3322,37.6606,37.2462,37.2853,356400.0
2007-05-24 10:30:00,47.7,47.76,47.43,47.49,205900.0,37.2931,37.34,37.082,37.1289,205900.0
2007-05-24 11:00:00,47.5,47.54,47.2,47.24,207900.0,37.1368,37.168,36.9022,36.9335,207900.0
2007-05-24 11:30:00,47.24,47.42,47.17,47.42,91100.0,36.9335,37.0742,36.8788,37.0742,91100.0
2007-05-24 12:00:00,47.38,47.39,47.23,47.23,79600.0,37.0429,37.0508,36.9257,36.9257,79600.0
2007-05-24 12:30:00,47.25,47.25,46.98,47.13,116200.0,36.9413,36.9413,36.7302,36.8475,116200.0
2007-05-24 13:00:00,47.14,47.27,47.07,47.19,112300.0,36.8553,36.9569,36.8006,36.8944,112300.0
2007-05-24 13:30:00,47.2,47.22,47.08,47.22,36400.0,36.9022,36.9179,36.8084,36.9179,36400.0
2007-05-24 14:00:00,47.22,47.22,47.06,47.09,47100.0,36.9179,36.9179,36.7928,36.8162,47100.0
2007-05-24 14:30:00,47.09,47.13,46.99,46.99,54600.0,36.8162,36.8475,36.738,36.738,54600.0
2007-05-24 15:00:00,47.0,47.11,47.0,47.09,55200.0,36.7458,36.8318,36.7458,36.8162,55200.0
2007-05-24 15:30:00,47.09,47.09,46.95,47.06,67600.0,36.8162,36.8162,36.7068,36.7928,67600.0
2007-05-25 09:30:00,47.42,47.49,47.38,47.41,97100.0,37.0742,37.1289,37.0429,37.0664,97100.0
2007-05-25 10:00:00,47.39,47.5,47.3,47.32,157100.0,37.0508,37.1368,36.9804,36.996,157100.0
2007-05-25 10:30:00,47.31,47.46,47.28,47.41,84600.0,36.9882,37.1055,36.9648,37.0664,84600.0
2007-05-25 11:00:00,47.41,47.42,47.27,47.36,189700.0,37.0664,37.0742,36.9569,37.0273,189700.0
2007-05-25 11:30:00,47.33,47.44,47.25,47.37,144700.0,37.0039,37.0899,36.9413,37.0351,144700.0
2007-05-25 12:00:00,47.37,47.37,47.2,47.26,36100.0,37.0351,37.0351,36.9022,36.9491,36100.0
2007-05-25 12:30:00,47.27,47.4,47.27,47.36,65300.0,36.9569,37.0586,36.9569,37.0273,65300.0
2007-05-25 13:00:00,47.36,47.62,47.36,47.54,63100.0,37.0273,37.2306,37.0273,37.168,63100.0
2007-05-25 13:30:00,47.53,47.53,47.47,47.47,20000.0,37.1602,37.1602,37.1133,37.1133,20000.0
2007-05-25 14:00:00,47.49,47.55,47.47,47.51,58600.0,37.1289,37.1759,37.1133,37.1446,58600.0
2007-05-25 14:30:00,47.49,47.59,47.49,47.54,59900.0,37.1289,37.2071,37.1289,37.168,59900.0
2007-05-25 15:00:00,47.53,47.54,47.41,47.49,74400.0,37.1602,37.168,37.0664,37.1289,74400.0
2007-05-25 15:30:00,47.49,47.5,47.41,47.41,67000.0,37.1289,37.1368,37.0664,37.0664,67000.0
2007-05-29 09:30:00,47.75,47.81,47.69,47.77,99800.0,37.3322,37.3791,37.2853,37.3479,99800.0
2007-05-29 10:00:00,47.78,47.89,47.55,47.59,54400.0,37.3557,37.4417,37.1759,37.2071,54400.0
2007-05-29 10:30:00,47.6,47.71,47.51,47.53,50100.0,37.2149,37.3009,37.1446,37.1602,50100.0
2007-05-29 11:00:00,47.5,47.65,47.5,47.6,33800.0,37.1368,37.254,37.1368,37.2149,33800.0
2007-05-29 11:30:00,47.6,47.68,47.55,47.55,20400.0,37.2149,37.2775,37.1759,37.1759,20400.0
2007-05-29 12:00:00,47.52,47.52,47.39,47.39,21600.0,37.1524,37.1524,37.0508,37.0508,21600.0
2007-05-29 12:30:00,47.39,47.47,47.37,47.47,20500.0,37.0508,37.1133,37.0351,37.1133,20500.0
2007-05-29 13:00:00,47.48,47.53,47.34,47.36,104200.0,37.1211,37.1602,37.0117,37.0273,104200.0
2007-05-29 13:30:00,47.37,47.37,47.23,47.28,11700.0,37.0351,37.0351,36.9257,36.9648,11700.0
2007-05-29 14:00:00,47.28,47.34,47.26,47.31,11200.0,36.9648,37.0117,36.9491,36.9882,11200.0
2007-05-29 14:30:00,47.3,47.38,47.25,47.38,16800.0,36.9804,37.0429,36.9413,37.0429,16800.0
2007-05-29 15:00:00,47.36,47.42,47.35,47.4,25500.0,37.0273,37.0742,37.0195,37.0586,25500.0
2007-05-29 15:30:00,47.4,47.45,47.31,47.41,60700.0,37.0586,37.0977,36.9882,37.0664,60700.0
2007-05-30 09:30:00,46.72,47.02,46.72,47.0,64500.0,36.5269,36.7615,36.5269,36.7458,64500.0
2007-05-30 10:00:00,46.97,47.1,46.88,46.96,41600.0,36.7224,36.824,36.652,36.7146,41600.0
2007-05-30 10:30:00,46.93,46.97,46.82,46.91,78600.0,36.6911,36.7224,36.6051,36.6755,78600.0
2007-05-30 11:00:00,46.94,47.12,46.89,47.11,73600.0,36.6989,36.8397,36.6598,36.8318,73600.0
2007-05-30 11:30:00,47.09,47.18,47.05,47.13,48600.0,36.8162,36.8866,36.7849,36.8475,48600.0
2007-05-30 12:00:00,47.12,47.22,47.1,47.2,43300.0,36.8397,36.9179,36.824,36.9022,43300.0
2007-05-30 12:30:00,47.21,47.25,47.15,47.19,36600.0,36.91,36.9413,36.8631,36.8944,36600.0
2007-05-30 13:00:00,47.19,47.2,47.11,47.11,31300.0,36.8944,36.9022,36.8318,36.8318,31300.0
2007-05-30 13:30:00,47.12,47.12,47.01,47.08,29000.0,36.8397,36.8397,36.7537,36.8084,29000.0
2007-05-30 14:00:00,47.07,47.13,46.91,47.1,76200.0,36.8006,36.8475,36.6755,36.824,76200.0
2007-05-30 14:30:00,47.11,47.34,47.07,47.28,54600.0,36.8318,37.0117,36.8006,36.9648,54600.0
2007-05-30 15:00:00,47.27,47.31,47.17,47.25,145000.0,36.9569,36.9882,36.8788,36.9413,145000.0
2007-05-30 15:30:00,47.24,47.45,47.17,47.4,326600.0,36.9335,37.0977,36.8788,37.0586,326600.0
2007-05-31 09:30:00,47.65,47.96,47.65,47.92,114900.0,37.254,37.4964,37.254,37.4651,114900.0
2007-05-31 10:00:00,47.92,47.97,47.79,47.85,101900.0,37.4651,37.5042,37.3635,37.4104,101900.0
2007-05-31 10:30:00,47.85,48.09,47.85,48.04,142000.0,37.4104,37.598,37.4104,37.5589,142000.0
2007-05-31 11:00:00,48.04,48.05,47.8,47.92,171400.0,37.5589,37.5668,37.3713,37.4651,171400.0
2007-05-31 11:30:00,47.88,47.94,47.71,47.79,83800.0,37.4339,37.4808,37.3009,37.3635,83800.0
2007-05-31 12:00:00,47.78,47.82,47.74,47.78,51500.0,37.3557,37.3869,37.3244,37.3557,51500.0
2007-05-31 12:30:00,47.78,47.81,47.75,47.79,83200.0,37.3557,37.3791,37.3322,37.3635,83200.0
2007-05-31 13:00:00,47.77,47.85,47.65,47.67,92300.0,37.3479,37.4104,37.254,37.2697,92300.0
2007-05-31 13:30:00,47.67,47.7,47.64,47.69,141200.0,37.2697,37.2931,37.2462,37.2853,141200.0
2007-05-31 14:00:00,47.69,47.77,47.65,47.74,104600.0,37.2853,37.3479,37.254,37.3244,104600.0
2007-05-31 14:30:00,47.74,47.78,47.65,47.65,97000.0,37.3244,37.3557,37.254,37.254,97000.0
2007-05-31 15:00:00,47.66,47.74,47.65,47.65,96600.0,37.2619,37.3244,37.254,37.254,96600.0
2007-05-31 15:30:00,47.66,47.83,47.63,47.8,243400.0,37.2619,37.3948,37.2384,37.3713,243400.0
2007-06-01 09:30:00,49.04,49.17,48.97,48.98,358200.0,38.3408,38.4424,38.286,38.2939,358200.0
2007-06-01 10:00:00,48.97,49.13,48.91,49.1,240000.0,38.286,38.4111,38.2391,38.3877,240000.0
2007-06-01 10:30:00,49.08,49.17,49.0,49.17,270900.0,38.372,38.4424,38.3095,38.4424,270900.0
2007-06-01 11:00:00,49.15,49.19,48.76,48.83,156600.0,38.4268,38.458,38.1219,38.1766,156600.0
2007-06-01 11:30:00,48.84,48.98,48.56,48.97,201200.0,38.1844,38.2939,37.9655,38.286,201200.0
2007-06-01 12:00:00,48.97,49.06,48.93,49.01,138700.0,38.286,38.3564,38.2548,38.3173,138700.0
2007-06-01 12:30:00,49.01,49.09,48.93,48.96,75200.0,38.3173,38.3799,38.2548,38.2782,75200.0
2007-06-01 13:00:00,48.97,49.09,48.58,49.07,565400.0,38.286,38.3799,37.9811,38.3642,565400.0
2007-06-01 13:30:00,49.08,49.19,49.0,49.0,57900.0,38.372,38.458,38.3095,38.3095,57900.0
2007-06-01 14:00:00,48.99,49.01,48.93,48.96,65500.0,38.3017,38.3173,38.2548,38.2782,65500.0
2007-06-01 14:30:00,48.94,49.01,48.92,49.0,97200.0,38.2626,38.3173,38.247,38.3095,97200.0
2007-06-01 15:00:00,48.99,49.14,48.97,49.1,192200.0,38.3017,38.419,38.286,38.3877,192200.0
2007-06-01 15:30:00,49.07,49.18,49.05,49.06,165700.0,38.3642,38.4502,38.3486,38.3564,165700.0
2007-06-04 09:30:00,49.12,49.57,49.12,49.36,205400.0,38.4033,38.7551,38.4033,38.591,205400.0
2007-06-04 10:00:00,49.37,49.44,49.3,49.38,87300.0,38.5988,38.6535,38.544,38.6066,87300.0
2007-06-04 10:30:00,49.38,49.51,49.34,49.34,148500.0,38.6066,38.7082,38.5753,38.5753,148500.0
2007-06-04 11:00:00,49.34,49.44,49.3,49.38,58300.0,38.5753,38.6535,38.544,38.6066,58300.0
2007-06-04 11:30:00,49.35,49.43,49.3,49.38,55500.0,38.5831,38.6457,38.544,38.6066,55500.0
2007-06-04 12:00:00,49.31,49.38,49.29,49.35,58800.0,38.5519,38.6066,38.5362,38.5831,58800.0
2007-06-04 12:30:00,49.35,49.4,49.3,49.31,41500.0,38.5831,38.6222,38.544,38.5519,41500.0
2007-06-04 13:00:00,49.31,49.44,49.28,49.35,81900.0,38.5519,38.6535,38.5284,38.5831,81900.0
2007-06-04 13:30:00,49.37,49.44,49.31,49.37,107000.0,38.5988,38.6535,38.5519,38.5988,107000.0
2007-06-04 14:00:00,49.36,49.42,49.29,49.41,51500.0,38.591,38.6379,38.5362,38.6301,51500.0
2007-06-04 14:30:00,49.4,49.4,49.26,49.29,229000.0,38.6222,38.6222,38.5128,38.5362,229000.0
2007-06-04 15:00:00,49.27,49.43,49.27,49.38,146000.0,38.5206,38.6457,38.5206,38.6066,146000.0
2007-06-04 15:30:00,49.39,49.47,49.34,49.37,215400.0,38.6144,38.677,38.5753,38.5988,215400.0
2007-06-05 09:30:00,49.44,49.53,49.29,49.32,121400.0,38.6535,38.7239,38.5362,38.5597,121400.0
2007-06-05 10:00:00,49.32,49.39,49.16,49.28,272100.0,38.5597,38.6144,38.4346,38.5284,272100.0
2007-06-05 10:30:00,49.24,49.36,49.19,49.36,242400.0,38.4971,38.591,38.458,38.591,242400.0
2007-06-05 11:00:00,49.35,49.35,49.11,49.2,120600.0,38.5831,38.5831,38.3955,38.4659,120600.0
2007-06-05 11:30:00,49.17,49.17,48.93,48.95,93300.0,38.4424,38.4424,38.2548,38.2704,93300.0
2007-06-05 12:00:00,48.96,48.96,48.69,48.76,153500.0,38.2782,38.2782,38.0671,38.1219,153500.0
2007-06-05 12:30:00,48.77,48.9,48.76,48.81,217100.0,38.1297,38.2313,38.1219,38.161,217100.0
2007-06-05 13:00:00,48.8,48.93,48.76,48.84,136900.0,38.1531,38.2548,38.1219,38.1844,136900.0
2007-06-05 13:30:00,48.84,48.91,48.75,48.9,105600.0,38.1844,38.2391,38.114,38.2313,105600.0
2007-06-05 14:00:00,48.9,48.98,48.86,48.86,83000.0,38.2313,38.2939,38.2,38.2,83000.0
2007-06-05 14:30:00,48.84,48.92,48.73,48.87,215400.0,38.1844,38.247,38.0984,38.2079,215400.0
2007-06-05 15:00:00,48.88,49.04,48.88,49.0,153000.0,38.2157,38.3408,38.2157,38.3095,153000.0
2007-06-05 15:30:00,49.02,49.08,48.98,49.05,202000.0,38.3251,38.372,38.2939,38.3486,202000.0
2007-06-06 09:30:00,49.63,49.7,49.38,49.42,618700.0,38.8021,38.8568,38.6066,38.6379,618700.0
2007-06-06 10:00:00,49.4,49.46,49.33,49.37,165100.0,38.6222,38.6691,38.5675,38.5988,165100.0
2007-06-06 10:30:00,49.38,49.38,48.98,48.98,370700.0,38.6066,38.6066,38.2939,38.2939,370700.0
2007-06-06 11:00:00,48.97,49.19,48.78,48.97,220800.0,38.286,38.458,38.1375,38.286,220800.0
2007-06-06 11:30:00,48.95,48.95,48.7,48.79,94600.0,38.2704,38.2704,38.075,38.1453,94600.0
2007-06-06 12:00:00,48.77,48.94,48.76,48.88,61200.0,38.1297,38.2626,38.1219,38.2157,61200.0
2007-06-06 12:30:00,48.85,48.87,48.73,48.75,63400.0,38.1922,38.2079,38.0984,38.114,63400.0
2007-06-06 13:00:00,48.76,48.83,48.7,48.71,97900.0,38.1219,38.1766,38.075,38.0828,97900.0
2007-06-06 13:30:00,48.72,48.77,48.72,48.76,32900.0,38.0906,38.1297,38.0906,38.1219,32900.0
2007-06-06 14:00:00,48.76,48.83,48.73,48.83,103600.0,38.1219,38.1766,38.0984,38.1766,103600.0
2007-06-06 14:30:00,48.8,48.85,48.76,48.79,53400.0,38.1531,38.1922,38.1219,38.1453,53400.0
2007-06-06 15:00:00,48.77,48.91,48.72,48.9,116700.0,38.1297,38.2391,38.0906,38.2313,116700.0
2007-06-06 15:30:00,48.89,48.93,48.83,48.83,125400.0,38.2235,38.2548,38.1766,38.1766,125400.0
2007-06-07 09:30:00,48.26,48.65,48.18,48.48,243700.0,37.731,38.0359,37.6684,37.903,243700.0
2007-06-07 10:00:00,48.5,48.53,48.27,48.36,75900.0,37.9186,37.942,37.7388,37.8091,75900.0
2007-06-07 10:30:00,48.38,48.55,48.21,48.28,95800.0,37.8248,37.9577,37.6919,37.7466,95800.0
2007-06-07 11:00:00,48.28,48.33,48.09,48.2,105500.0,37.7466,37.7857,37.598,37.684,105500.0
2007-06-07 11:30:00,48.18,48.38,48.18,48.31,45500.0,37.6684,37.8248,37.6684,37.77,45500.0
2007-06-07 12:00:00,48.31,48.39,48.21,48.36,69700.0,37.77,37.8326,37.6919,37.8091,69700.0
2007-06-07 12:30:00,48.35,48.37,48.05,48.18,177400.0,37.8013,37.817,37.5668,37.6684,177400.0
2007-06-07 13:00:00,48.18,48.23,47.98,48.1,145900.0,37.6684,37.7075,37.512,37.6059,145900.0
2007-06-07 13:30:00,48.11,48.11,47.8,47.9,159600.0,37.6137,37.6137,37.3713,37.4495,159600.0
2007-06-07 14:00:00,47.9,47.93,47.76,47.9,89000.0,37.4495,37.4729,37.34,37.4495,89000.0
2007-06-07 14:30:00,47.88,47.99,47.79,47.92,113100.0,37.4339,37.5199,37.3635,37.4651,113100.0
2007-06-07 15:00:00,47.92,48.06,47.91,47.98,206100.0,37.4651,37.5746,37.4573,37.512,206100.0
2007-06-07 15:30:00,48.0,48.05,47.75,47.81,297100.0,37.5277,37.5668,37.3322,37.3791,297100.0
2007-06-08 09:30:00,48.74,48.84,48.42,48.79,424900.0,38.1062,38.1844,37.856,38.1453,424900.0
2007-06-08 10:00:00,48.8,48.8,48.66,48.75,145100.0,38.1531,38.1531,38.0437,38.114,145100.0
2007-06-08 10:30:00,48.76,48.85,48.62,48.77,83300.0,38.1219,38.1922,38.0124,38.1297,83300.0
2007-06-08 11:00:00,48.75,48.78,48.32,48.35,135700.0,38.114,38.1375,37.7779,37.8013,135700.0
2007-06-08 11:30:00,48.35,48.59,48.26,48.51,85400.0,37.8013,37.989,37.731,37.9264,85400.0
2007-06-08 12:00:00,48.53,48.55,48.38,48.48,75500.0,37.942,37.9577,37.8248,37.903,75500.0
2007-06-08 12:30:00,48.47,48.51,48.36,48.47,66700.0,37.8951,37.9264,37.8091,37.8951,66700.0
2007-06-08 13:00:00,48.46,48.55,48.46,48.51,70100.0,37.8873,37.9577,37.8873,37.9264,70100.0
2007-06-08 13:30:00,48.51,48.6,48.47,48.56,45500.0,37.9264,37.9968,37.8951,37.9655,45500.0
2007-06-08 14:00:00,48.59,48.75,48.59,48.67,44600.0,37.989,38.114,37.989,38.0515,44600.0
2007-06-08 14:30:00,48.67,48.79,48.62,48.74,68700.0,38.0515,38.1453,38.0124,38.1062,68700.0
2007-06-08 15:00:00,48.74,48.9,48.71,48.79,87000.0,38.1062,38.2313,38.0828,38.1453,87000.0
2007-06-08 15:30:00,48.77,48.96,48.75,48.96,122800.0,38.1297,38.2782,38.114,38.2782,122800.0
2007-06-11 09:30:00,48.82,48.94,48.68,48.83,112900.0,38.1688,38.2626,38.0593,38.1766,112900.0
2007-06-11 10:00:00,48.82,48.89,48.59,48.59,98600.0,38.1688,38.2235,37.989,37.989,98600.0
2007-06-11 10:30:00,48.57,48.83,48.55,48.83,94700.0,37.9733,38.1766,37.9577,38.1766,94700.0
2007-06-11 11:00:00,48.82,49.19,48.75,49.0,87600.0,38.1688,38.458,38.114,38.3095,87600.0
2007-06-11 11:30:00,49.03,49.11,48.99,49.1,21100.0,38.333,38.3955,38.3017,38.3877,21100.0
2007-06-11 12:00:00,49.12,49.16,49.04,49.11,50300.0,38.4033,38.4346,38.3408,38.3955,50300.0
2007-06-11 12:30:00,49.11,49.2,49.08,49.19,48100.0,38.3955,38.4659,38.372,38.458,48100.0
2007-06-11 13:00:00,49.2,49.23,49.18,49.19,26100.0,38.4659,38.4893,38.4502,38.458,26100.0
2007-06-11 13:30:00,49.2,49.21,49.15,49.17,24700.0,38.4659,38.4737,38.4268,38.4424,24700.0
2007-06-11 14:00:00,49.17,49.29,49.17,49.26,46700.0,38.4424,38.5362,38.4424,38.5128,46700.0
2007-06-11 14:30:00,49.24,49.29,49.22,49.27,58100.0,38.4971,38.5362,38.4815,38.5206,58100.0
2007-06-11 15:00:00,49.23,49.3,49.18,49.24,71000.0,38.4893,38.544,38.4502,38.4971,71000.0
2007-06-11 15:30:00,49.24,49.24,49.02,49.05,81200.0,38.4971,38.4971,38.3251,38.3486,81200.0
2007-06-12 09:30:00,48.27,48.4,48.19,48.21,229600.0,37.7388,37.8404,37.6762,37.6919,229600.0
2007-06-12 10:00:00,48.21,48.35,48.1,48.17,155600.0,37.6919,37.8013,37.6059,37.6606,155600.0
2007-06-12 10:30:00,48.16,48.25,48.06,48.07,40200.0,37.6528,37.7231,37.5746,37.5824,40200.0
2007-06-12 11:00:00,48.07,48.38,48.0,48.31,97300.0,37.5824,37.8248,37.5277,37.77,97300.0
2007-06-12 11:30:00,48.3,48.41,48.17,48.34,87800.0,37.7622,37.8482,37.6606,37.7935,87800.0
2007-06-12 12:00:00,48.31,48.41,48.29,48.38,100900.0,37.77,37.8482,37.7544,37.8248,100900.0
2007-06-12 12:30:00,48.35,48.37,48.33,48.35,24700.0,37.8013,37.817,37.7857,37.8013,24700.0
2007-06-12 13:00:00,48.35,48.45,48.34,48.41,67600.0,37.8013,37.8795,37.7935,37.8482,67600.0
2007-06-12 13:30:00,48.42,48.69,48.4,48.64,174400.0,37.856,38.0671,37.8404,38.028,174400.0
2007-06-12 14:00:00,48.63,48.64,48.4,48.42,558300.0,38.0202,38.028,37.8404,37.856,558300.0
2007-06-12 14:30:00,48.42,48.46,48.3,48.42,72600.0,37.856,37.8873,37.7622,37.856,72600.0
2007-06-12 15:00:00,48.42,48.46,48.17,48.26,325100.0,37.856,37.8873,37.6606,37.731,325100.0
2007-06-12 15:30:00,48.25,48.28,48.07,48.12,264700.0,37.7231,37.7466,37.5824,37.6215,264700.0
2007-06-13 09:30:00,48.06,48.09,47.99,48.06,84100.0,37.5746,37.598,37.5199,37.5746,84100.0
2007-06-13 10:00:00,48.09,48.23,47.96,48.13,76400.0,37.598,37.7075,37.4964,37.6293,76400.0
2007-06-13 10:30:00,48.14,48.32,48.1,48.19,78600.0,37.6371,37.7779,37.6059,37.6762,78600.0
2007-06-13 11:00:00,48.18,48.28,48.17,48.24,60900.0,37.6684,37.7466,37.6606,37.7153,60900.0
2007-06-13 11:30:00,48.22,48.23,48.09,48.11,39500.0,37.6997,37.7075,37.598,37.6137,39500.0
2007-06-13 12:00:00,48.11,48.12,48.02,48.04,44300.0,37.6137,37.6215,37.5433,37.5589,44300.0
2007-06-13 12:30:00,48.05,48.16,48.05,48.05,18100.0,37.5668,37.6528,37.5668,37.5668,18100.0
2007-06-13 13:00:00,48.03,48.1,47.97,48.04,33800.0,37.5511,37.6059,37.5042,37.5589,33800.0
2007-06-13 13:30:00,48.04,48.08,48.03,48.06,17800.0,37.5589,37.5902,37.5511,37.5746,17800.0
2007-06-13 14:00:00,48.06,48.35,48.06,48.28,80300.0,37.5746,37.8013,37.5746,37.7466,80300.0
2007-06-13 14:30:00,48.29,48.44,48.27,48.43,49200.0,37.7544,37.8717,37.7388,37.8639,49200.0
2007-06-13 15:00:00,48.43,48.44,48.33,48.4,59200.0,37.8639,37.8717,37.7857,37.8404,59200.0
2007-06-13 15:30:00,48.4,48.55,48.39,48.52,150900.0,37.8404,37.9577,37.8326,37.9342,150900.0
2007-06-14 09:30:00,48.46,48.66,48.44,48.65,64400.0,37.8873,38.0437,37.8717,38.0359,64400.0
2007-06-14 10:00:00,48.67,48.7,48.58,48.63,27900.0,38.0515,38.075,37.9811,38.0202,27900.0
2007-06-14 10:30:00,48.63,48.69,48.61,48.63,26300.0,38.0202,38.0671,38.0046,38.0202,26300.0
2007-06-14 11:00:00,48.68,48.72,48.57,48.7,43100.0,38.0593,38.0906,37.9733,38.075,43100.0
2007-06-14 11:30:00,48.7,48.73,48.6,48.71,112900.0,38.075,38.0984,37.9968,38.0828,112900.0
2007-06-14 12:00:00,48.68,48.81,48.67,48.76,43100.0,38.0593,38.161,38.0515,38.1219,43100.0
2007-06-14 12:30:00,48.76,48.86,48.76,48.82,64200.0,38.1219,38.2,38.1219,38.1688,64200.0
2007-06-14 13:00:00,48.81,48.84,48.73,48.75,46700.0,38.161,38.1844,38.0984,38.114,46700.0
2007-06-14 13:30:00,48.75,48.79,48.68,48.79,54800.0,38.114,38.1453,38.0593,38.1453,54800.0
2007-06-14 14:00:00,48.76,48.79,48.7,48.73,60500.0,38.1219,38.1453,38.075,38.0984,60500.0
2007-06-14 14:30:00,48.74,48.85,48.73,48.79,39800.0,38.1062,38.1922,38.0984,38.1453,39800.0
2007-06-14 15:00:00,48.79,48.85,48.76,48.78,94600.0,38.1453,38.1922,38.1219,38.1375,94600.0
2007-06-14 15:30:00,48.78,48.85,48.75,48.77,69500.0,38.1375,38.1922,38.114,38.1297,69500.0
2007-06-15 09:30:00,48.67,48.79,48.61,48.74,94200.0,38.0515,38.1453,38.0046,38.1062,94200.0
2007-06-15 10:00:00,48.74,49.02,48.72,49.02,60400.0,38.1062,38.3251,38.0906,38.3251,60400.0
2007-06-15 10:30:00,49.03,49.19,49.03,49.1,54100.0,38.333,38.458,38.333,38.3877,54100.0
2007-06-15 11:00:00,49.11,49.11,48.87,48.95,109600.0,38.3955,38.3955,38.2079,38.2704,109600.0
2007-06-15 11:30:00,48.95,48.95,48.7,48.73,84600.0,38.2704,38.2704,38.075,38.0984,84600.0
2007-06-15 12:00:00,48.73,48.8,48.7,48.73,55300.0,38.0984,38.1531,38.075,38.0984,55300.0
2007-06-15 12:30:00,48.74,48.79,48.72,48.76,75300.0,38.1062,38.1453,38.0906,38.1219,75300.0
2007-06-15 13:00:00,48.75,48.83,48.73,48.81,51600.0,38.114,38.1766,38.0984,38.161,51600.0
2007-06-15 13:30:00,48.82,48.95,48.81,48.95,36000.0,38.1688,38.2704,38.161,38.2704,36000.0
2007-06-15 14:00:00,48.94,48.95,48.81,48.89,91300.0,38.2626,38.2704,38.161,38.2235,91300.0
2007-06-15 14:30:00,48.89,48.93,48.85,48.91,49900.0,38.2235,38.2548,38.1922,38.2391,49900.0
2007-06-15 15:00:00,48.89,48.95,48.88,48.9,56600.0,38.2235,38.2704,38.2157,38.2313,56600.0
2007-06-15 15:30:00,48.9,48.93,48.83,48.88,98100.0,38.2313,38.2548,38.1766,38.2157,98100.0
2007-06-18 09:30:00,50.24,50.24,49.97,50.15,341400.0,39.279,39.279,39.0679,39.2086,341400.0
2007-06-18 10:00:00,50.12,50.14,49.88,49.89,174300.0,39.1851,39.2008,38.9975,39.0053,174300.0
2007-06-18 10:30:00,49.89,50.05,49.89,49.98,88300.0,39.0053,39.1304,39.0053,39.0757,88300.0
2007-06-18 11:00:00,49.98,50.21,49.85,50.04,149900.0,39.0757,39.2555,38.9741,39.1226,149900.0
2007-06-18 11:30:00,50.02,50.1,49.9,50.0,53800.0,39.107,39.1695,39.0131,39.0913,53800.0
2007-06-18 12:00:00,49.99,50.0,49.94,49.96,45500.0,39.0835,39.0913,39.0444,39.0601,45500.0
2007-06-18 12:30:00,49.96,50.06,49.95,50.05,90300.0,39.0601,39.1382,39.0522,39.1304,90300.0
2007-06-18 13:00:00,50.05,50.05,49.98,49.98,39700.0,39.1304,39.1304,39.0757,39.0757,39700.0
2007-06-18 13:30:00,49.99,49.99,49.93,49.95,123000.0,39.0835,39.0835,39.0366,39.0522,123000.0
2007-06-18 14:00:00,49.96,49.98,49.93,49.93,108800.0,39.0601,39.0757,39.0366,39.0366,108800.0
2007-06-18 14:30:00,49.95,49.96,49.94,49.95,57100.0,39.0522,39.0601,39.0444,39.0522,57100.0
2007-06-18 15:00:00,49.95,49.98,49.92,49.94,66700.0,39.0522,39.0757,39.0288,39.0444,66700.0
2007-06-18 15:30:00,49.95,50.03,49.94,50.0,183500.0,39.0522,39.1148,39.0444,39.0913,183500.0
2007-06-19 09:30:00,50.6,50.81,50.53,50.72,523100.0,39.5604,39.7246,39.5057,39.6542,523100.0
2007-06-19 10:00:00,50.71,51.02,50.71,51.02,271800.0,39.6464,39.8888,39.6464,39.8888,271800.0
2007-06-19 10:30:00,51.02,51.09,50.94,51.04,112200.0,39.8888,39.9435,39.8262,39.9044,112200.0
2007-06-19 11:00:00,51.03,51.07,50.81,50.9,162700.0,39.8966,39.9279,39.7246,39.795,162700.0
2007-06-19 11:30:00,50.88,50.91,50.67,50.82,134200.0,39.7793,39.8028,39.6152,39.7324,134200.0
2007-06-19 12:00:00,50.82,50.96,50.81,50.9,71600.0,39.7324,39.8419,39.7246,39.795,71600.0
2007-06-19 12:30:00,50.9,51.08,50.85,51.05,76600.0,39.795,39.9357,39.7559,39.9122,76600.0
2007-06-19 13:00:00,51.05,51.1,50.98,51.04,93200.0,39.9122,39.9513,39.8575,39.9044,93200.0
2007-06-19 13:30:00,51.03,51.06,50.96,51.01,99300.0,39.8966,39.9201,39.8419,39.881,99300.0
2007-06-19 14:00:00,51.02,51.07,50.97,51.04,63400.0,39.8888,39.9279,39.8497,39.9044,63400.0
2007-06-19 14:30:00,51.06,51.08,50.9,50.96,145600.0,39.9201,39.9357,39.795,39.8419,145600.0
2007-06-19 15:00:00,50.95,51.07,50.95,51.0,80500.0,39.8341,39.9279,39.8341,39.8732,80500.0
2007-06-19 15:30:00,50.99,51.11,50.98,51.04,198100.0,39.8653,39.9592,39.8575,39.9044,198100.0
2007-06-20 09:30:00,51.31,51.4,51.23,51.32,80300.0,40.1155,40.1859,40.053,40.1233,80300.0
2007-06-20 10:00:00,51.32,51.32,51.17,51.26,102400.0,40.1233,40.1233,40.0061,40.0764,102400.0
2007-06-20 10:30:00,51.26,51.39,51.26,51.3,55100.0,40.0764,40.1781,40.0764,40.1077,55100.0
2007-06-20 11:00:00,51.29,51.36,51.2,51.2,70600.0,40.0999,40.1546,40.0295,40.0295,70600.0
2007-06-20 11:30:00,51.17,51.18,51.06,51.09,86700.0,40.0061,40.0139,39.9201,39.9435,86700.0
2007-06-20 12:00:00,51.08,51.11,51.0,51.07,136900.0,39.9357,39.9592,39.8732,39.9279,136900.0
2007-06-20 12:30:00,51.08,51.18,51.05,51.12,98000.0,39.9357,40.0139,39.9122,39.967,98000.0
2007-06-20 13:00:00,51.14,51.16,50.9,50.96,68000.0,39.9826,39.9982,39.795,39.8419,68000.0
2007-06-20 13:30:00,50.96,51.01,50.92,50.96,59800.0,39.8419,39.881,39.8106,39.8419,59800.0
2007-06-20 14:00:00,50.96,51.0,50.82,50.87,66300.0,39.8419,39.8732,39.7324,39.7715,66300.0
2007-06-20 14:30:00,50.87,50.91,50.62,50.75,71300.0,39.7715,39.8028,39.5761,39.6777,71300.0
2007-06-20 15:00:00,50.72,50.8,50.58,50.68,174000.0,39.6542,39.7168,39.5448,39.623,174000.0
2007-06-20 15:30:00,50.66,50.67,50.4,50.45,119900.0,39.6073,39.6152,39.4041,39.4432,119900.0
2007-06-21 09:30:00,50.7,50.94,50.61,50.63,244400.0,39.6386,39.8262,39.5682,39.5839,244400.0
2007-06-21 10:00:00,50.63,50.8,50.58,50.76,110200.0,39.5839,39.7168,39.5448,39.6855,110200.0
2007-06-21 10:30:00,50.69,50.9,50.56,50.75,139600.0,39.6308,39.795,39.5292,39.6777,139600.0
2007-06-21 11:00:00,50.75,50.9,50.63,50.81,140400.0,39.6777,39.795,39.5839,39.7246,140400.0
2007-06-21 11:30:00,50.76,50.76,50.6,50.7,55600.0,39.6855,39.6855,39.5604,39.6386,55600.0
2007-06-21 12:00:00,50.7,50.78,50.64,50.7,70900.0,39.6386,39.7012,39.5917,39.6386,70900.0
2007-06-21 12:30:00,50.68,50.78,50.57,50.6,59600.0,39.623,39.7012,39.537,39.5604,59600.0
2007-06-21 13:00:00,50.64,50.98,50.62,50.91,83100.0,39.5917,39.8575,39.5761,39.8028,83100.0
2007-06-21 13:30:00,50.95,51.14,50.85,51.11,69800.0,39.8341,39.9826,39.7559,39.9592,69800.0
2007-06-21 14:00:00,51.12,51.12,51.0,51.03,47400.0,39.967,39.967,39.8732,39.8966,47400.0
2007-06-21 14:30:00,51.04,51.04,50.91,51.03,159300.0,39.9044,39.9044,39.8028,39.8966,159300.0
2007-06-21 15:00:00,51.0,51.1,50.97,51.09,155500.0,39.8732,39.9513,39.8497,39.9435,155500.0
2007-06-21 15:30:00,51.07,51.15,50.98,51.07,199900.0,39.9279,39.9904,39.8575,39.9279,199900.0
2007-06-22 09:30:00,50.98,51.13,50.92,51.0,99900.0,39.8575,39.9748,39.8106,39.8732,99900.0
2007-06-22 10:00:00,50.98,50.98,50.8,50.83,68400.0,39.8575,39.8575,39.7168,39.7402,68400.0
2007-06-22 10:30:00,50.83,50.9,50.74,50.74,44100.0,39.7402,39.795,39.6699,39.6699,44100.0
2007-06-22 11:00:00,50.74,50.79,50.62,50.74,54900.0,39.6699,39.709,39.5761,39.6699,54900.0
2007-06-22 11:30:00,50.74,50.8,50.7,50.71,60400.0,39.6699,39.7168,39.6386,39.6464,60400.0
2007-06-22 12:00:00,50.71,50.72,50.34,50.34,148500.0,39.6464,39.6542,39.3571,39.3571,148500.0
2007-06-22 12:30:00,50.36,50.44,50.29,50.39,156500.0,39.3728,39.4353,39.3181,39.3962,156500.0
2007-06-22 13:00:00,50.37,50.56,50.2,50.56,55800.0,39.3806,39.5292,39.2477,39.5292,55800.0
2007-06-22 13:30:00,50.53,50.58,50.4,50.46,39500.0,39.5057,39.5448,39.4041,39.451,39500.0
2007-06-22 14:00:00,50.44,50.54,50.37,50.51,42400.0,39.4353,39.5135,39.3806,39.4901,42400.0
2007-06-22 14:30:00,50.56,50.58,50.43,50.43,35300.0,39.5292,39.5448,39.4275,39.4275,35300.0
2007-06-22 15:00:00,50.47,50.5,50.41,50.44,68700.0,39.4588,39.4822,39.4119,39.4353,68700.0
2007-06-22 15:30:00,50.45,50.49,50.33,50.44,74500.0,39.4432,39.4744,39.3493,39.4353,74500.0
2007-06-25 09:30:00,50.51,50.54,50.32,50.47,117300.0,39.4901,39.5135,39.3415,39.4588,117300.0
2007-06-25 10:00:00,50.47,50.96,50.47,50.77,109100.0,39.4588,39.8419,39.4588,39.6933,109100.0
2007-06-25 10:30:00,50.74,50.86,50.61,50.67,121800.0,39.6699,39.7637,39.5682,39.6152,121800.0
2007-06-25 11:00:00,50.72,50.87,50.72,50.74,43200.0,39.6542,39.7715,39.6542,39.6699,43200.0
2007-06-25 11:30:00,50.73,50.81,50.64,50.79,81100.0,39.6621,39.7246,39.5917,39.709,81100.0
2007-06-25 12:00:00,50.79,50.98,50.79,50.95,47100.0,39.709,39.8575,39.709,39.8341,47100.0
2007-06-25 12:30:00,50.95,51.06,50.88,50.9,90500.0,39.8341,39.9201,39.7793,39.795,90500.0
2007-06-25 13:00:00,50.91,50.92,50.84,50.88,42500.0,39.8028,39.8106,39.7481,39.7793,42500.0
2007-06-25 13:30:00,50.86,50.95,50.84,50.84,30400.0,39.7637,39.8341,39.7481,39.7481,30400.0
2007-06-25 14:00:00,50.81,50.89,50.64,50.64,104900.0,39.7246,39.7872,39.5917,39.5917,104900.0
2007-06-25 14:30:00,50.64,50.64,50.25,50.32,122900.0,39.5917,39.5917,39.2868,39.3415,122900.0
2007-06-25 15:00:00,50.32,50.43,50.14,50.35,125000.0,39.3415,39.4275,39.2008,39.365,125000.0
2007-06-25 15:30:00,50.35,50.45,50.16,50.2,144600.0,39.365,39.4432,39.2164,39.2477,144600.0
2007-06-26 09:30:00,50.64,50.73,50.5,50.58,118700.0,39.5917,39.6621,39.4822,39.5448,118700.0
2007-06-26 10:00:00,50.58,50.7,50.28,50.33,170600.0,39.5448,39.6386,39.3102,39.3493,170600.0
2007-06-26 10:30:00,50.34,50.61,50.3,50.38,97700.0,39.3571,39.5682,39.3259,39.3884,97700.0
2007-06-26 11:00:00,50.39,50.57,50.33,50.48,117100.0,39.3962,39.537,39.3493,39.4666,117100.0
2007-06-26 11:30:00,50.45,50.77,50.36,50.72,101000.0,39.4432,39.6933,39.3728,39.6542,101000.0
2007-06-26 12:00:00,50.76,50.82,50.59,50.61,122000.0,39.6855,39.7324,39.5526,39.5682,122000.0
2007-06-26 12:30:00,50.61,50.66,50.48,50.54,80800.0,39.5682,39.6073,39.4666,39.5135,80800.0
2007-06-26 13:00:00,50.54,50.74,50.49,50.71,79000.0,39.5135,39.6699,39.4744,39.6464,79000.0
2007-06-26 13:30:00,50.66,50.66,50.47,50.51,26600.0,39.6073,39.6073,39.4588,39.4901,26600.0
2007-06-26 14:00:00,50.51,50.57,50.37,50.41,65300.0,39.4901,39.537,39.3806,39.4119,65300.0
2007-06-26 14:30:00,50.39,50.5,50.28,50.3,71100.0,39.3962,39.4822,39.3102,39.3259,71100.0
2007-06-26 15:00:00,50.27,50.5,50.25,50.5,192400.0,39.3024,39.4822,39.2868,39.4822,192400.0
2007-06-26 15:30:00,50.5,50.59,50.42,50.45,340400.0,39.4822,39.5526,39.4197,39.4432,340400.0
2007-06-27 09:30:00,50.75,50.85,50.63,50.72,243200.0,39.6777,39.7559,39.5839,39.6542,243200.0
2007-06-27 10:00:00,50.68,50.83,50.66,50.81,145900.0,39.623,39.7402,39.6073,39.7246,145900.0
2007-06-27 10:30:00,50.8,51.01,50.78,50.8,185400.0,39.7168,39.881,39.7012,39.7168,185400.0
2007-06-27 11:00:00,50.8,50.93,50.66,50.86,86300.0,39.7168,39.8184,39.6073,39.7637,86300.0
2007-06-27 11:30:00,50.86,50.86,50.61,50.8,110200.0,39.7637,39.7637,39.5682,39.7168,110200.0
2007-06-27 12:00:00,50.78,50.88,50.78,50.86,60500.0,39.7012,39.7793,39.7012,39.7637,60500.0
2007-06-27 12:30:00,50.86,50.92,50.84,50.89,105300.0,39.7637,39.8106,39.7481,39.7872,105300.0
2007-06-27 13:00:00,50.88,50.95,50.76,50.83,53300.0,39.7793,39.8341,39.6855,39.7402,53300.0
2007-06-27 13:30:00,50.81,50.93,50.76,50.9,48700.0,39.7246,39.8184,39.6855,39.795,48700.0
2007-06-27 14:00:00,50.9,51.12,50.9,51.1,68700.0,39.795,39.967,39.795,39.9513,68700.0
2007-06-27 14:30:00,51.12,51.24,51.1,51.14,74000.0,39.967,40.0608,39.9513,39.9826,74000.0
2007-06-27 15:00:00,51.16,51.31,51.15,51.22,129300.0,39.9982,40.1155,39.9904,40.0452,129300.0
2007-06-27 15:30:00,51.22,51.34,51.17,51.34,158000.0,40.0452,40.139,40.0061,40.139,158000.0
2007-06-28 09:30:00,51.46,51.5,51.36,51.43,67300.0,40.2328,40.2641,40.1546,40.2093,67300.0
2007-06-28 10:00:00,51.43,51.57,51.11,51.21,293900.0,40.2093,40.3188,39.9592,40.0373,293900.0
2007-06-28 10:30:00,51.22,51.25,51.03,51.14,236900.0,40.0452,40.0686,39.8966,39.9826,236900.0
2007-06-28 11:00:00,51.14,51.17,50.94,50.96,59900.0,39.9826,40.0061,39.8262,39.8419,59900.0
2007-06-28 11:30:00,50.97,51.14,50.95,51.11,171200.0,39.8497,39.9826,39.8341,39.9592,171200.0
2007-06-28 12:00:00,51.1,51.18,51.08,51.11,78200.0,39.9513,40.0139,39.9357,39.9592,78200.0
2007-06-28 12:30:00,51.11,51.14,51.03,51.05,136900.0,39.9592,39.9826,39.8966,39.9122,136900.0
2007-06-28 13:00:00,51.05,51.05,50.96,50.98,60000.0,39.9122,39.9122,39.8419,39.8575,60000.0
2007-06-28 13:30:00,51.0,51.13,51.0,51.11,57900.0,39.8732,39.9748,39.8732,39.9592,57900.0
2007-06-28 14:00:00,51.07,51.32,51.01,51.13,89000.0,39.9279,40.1233,39.881,39.9748,89000.0
2007-06-28 14:30:00,51.11,51.12,50.84,50.98,127700.0,39.9592,39.967,39.7481,39.8575,127700.0
2007-06-28 15:00:00,50.97,51.03,50.86,51.03,157700.0,39.8497,39.8966,39.7637,39.8966,157700.0
2007-06-28 15:30:00,51.03,51.08,50.95,51.01,111800.0,39.8966,39.9357,39.8341,39.881,111800.0
2007-06-29 09:30:00,51.24,51.37,51.09,51.3,169100.0,40.0608,40.1624,39.9435,40.1077,169100.0
2007-06-29 10:00:00,51.31,51.49,51.09,51.11,50600.0,40.1155,40.2563,39.9435,39.9592,50600.0
2007-06-29 10:30:00,51.11,51.23,51.06,51.23,65800.0,39.9592,40.053,39.9201,40.053,65800.0
2007-06-29 11:00:00,51.23,51.45,51.11,51.45,63100.0,40.053,40.225,39.9592,40.225,63100.0
2007-06-29 11:30:00,51.4,51.47,51.28,51.33,46900.0,40.1859,40.2406,40.0921,40.1312,46900.0
2007-06-29 12:00:00,51.32,51.34,51.19,51.21,96900.0,40.1233,40.139,40.0217,40.0373,96900.0
2007-06-29 12:30:00,51.2,51.27,51.12,51.2,92600.0,40.0295,40.0842,39.967,40.0295,92600.0
2007-06-29 13:00:00,51.18,51.19,51.09,51.16,57600.0,40.0139,40.0217,39.9435,39.9982,57600.0
2007-06-29 13:30:00,51.16,51.22,51.11,51.13,110600.0,39.9982,40.0452,39.9592,39.9748,110600.0
2007-06-29 14:00:00,51.11,51.11,50.89,50.94,119200.0,39.9592,39.9592,39.7872,39.8262,119200.0
2007-06-29 14:30:00,50.92,51.08,50.9,51.01,101800.0,39.8106,39.9357,39.795,39.881,101800.0
2007-06-29 15:00:00,51.02,51.04,50.69,50.7,133100.0,39.8888,39.9044,39.6308,39.6386,133100.0
2007-06-29 15:30:00,50.7,51.08,50.69,51.07,153000.0,39.6386,39.9357,39.6308,39.9279,153000.0
2007-07-03 09:30:00,50.79,50.9,50.75,50.77,270600.0,39.709,39.795,39.6777,39.6933,270600.0
2007-07-03 10:00:00,50.75,50.81,50.65,50.74,237200.0,39.6777,39.7246,39.5995,39.6699,237200.0
2007-07-03 10:30:00,50.74,50.81,50.67,50.75,157200.0,39.6699,39.7246,39.6152,39.6777,157200.0
2007-07-03 11:00:00,50.75,50.75,50.45,50.46,248000.0,39.6777,39.6777,39.4432,39.451,248000.0
2007-07-03 11:30:00,50.47,50.75,50.45,50.66,184000.0,39.4588,39.6777,39.4432,39.6073,184000.0
2007-07-03 12:00:00,50.67,50.85,50.58,50.83,252300.0,39.6152,39.7559,39.5448,39.7402,252300.0
2007-07-03 12:30:00,50.83,51.08,50.82,50.98,413000.0,39.7402,39.9357,39.7324,39.8575,413000.0
2007-07-05 09:30:00,50.71,50.72,50.5,50.65,297600.0,39.6464,39.6542,39.4822,39.5995,297600.0
2007-07-05 10:00:00,50.65,50.74,50.51,50.61,102600.0,39.5995,39.6699,39.4901,39.5682,102600.0
2007-07-05 10:30:00,50.61,50.84,50.56,50.82,112000.0,39.5682,39.7481,39.5292,39.7324,112000.0
2007-07-05 11:00:00,50.83,50.84,50.41,50.41,122600.0,39.7402,39.7481,39.4119,39.4119,122600.0
2007-07-05 11:30:00,50.44,50.54,50.4,50.45,39200.0,39.4353,39.5135,39.4041,39.4432,39200.0
2007-07-05 12:00:00,50.44,50.48,50.33,50.35,48800.0,39.4353,39.4666,39.3493,39.365,48800.0
2007-07-05 12:30:00,50.35,50.35,50.21,50.33,58800.0,39.365,39.365,39.2555,39.3493,58800.0
2007-07-05 13:00:00,50.33,50.48,50.32,50.48,133400.0,39.3493,39.4666,39.3415,39.4666,133400.0
2007-07-05 13:30:00,50.49,50.57,50.49,50.55,67400.0,39.4744,39.537,39.4744,39.5213,67400.0
2007-07-05 14:00:00,50.54,50.57,50.52,50.54,106900.0,39.5135,39.537,39.4979,39.5135,106900.0
2007-07-05 14:30:00,50.54,50.6,50.48,50.5,106600.0,39.5135,39.5604,39.4666,39.4822,106600.0
2007-07-05 15:00:00,50.5,50.6,50.47,50.6,70200.0,39.4822,39.5604,39.4588,39.5604,70200.0
2007-07-05 15:30:00,50.59,50.65,50.55,50.58,136100.0,39.5526,39.5995,39.5213,39.5448,136100.0
2007-07-06 09:30:00,50.45,50.47,50.14,50.22,70400.0,39.4432,39.4588,39.2008,39.2633,70400.0
2007-07-06 10:00:00,50.24,50.56,50.24,50.51,58400.0,39.279,39.5292,39.279,39.4901,58400.0
2007-07-06 10:30:00,50.52,50.52,50.35,50.5,42000.0,39.4979,39.4979,39.365,39.4822,42000.0
2007-07-06 11:00:00,50.52,50.58,50.44,50.57,41200.0,39.4979,39.5448,39.4353,39.537,41200.0
2007-07-06 11:30:00,50.6,50.69,50.53,50.54,28100.0,39.5604,39.6308,39.5057,39.5135,28100.0
2007-07-06 12:00:00,50.55,50.64,50.42,50.44,64900.0,39.5213,39.5917,39.4197,39.4353,64900.0
2007-07-06 12:30:00,50.43,50.48,50.41,50.46,22800.0,39.4275,39.4666,39.4119,39.451,22800.0
2007-07-06 13:00:00,50.45,50.47,50.35,50.4,23000.0,39.4432,39.4588,39.365,39.4041,23000.0
2007-07-06 13:30:00,50.37,50.4,50.3,50.39,102700.0,39.3806,39.4041,39.3259,39.3962,102700.0
2007-07-06 14:00:00,50.38,50.45,50.33,50.38,85100.0,39.3884,39.4432,39.3493,39.3884,85100.0
2007-07-06 14:30:00,50.39,50.56,50.39,50.5,66800.0,39.3962,39.5292,39.3962,39.4822,66800.0
2007-07-06 15:00:00,50.48,50.5,50.42,50.44,47300.0,39.4666,39.4822,39.4197,39.4353,47300.0
2007-07-06 15:30:00,50.45,50.54,50.4,50.5,130600.0,39.4432,39.5135,39.4041,39.4822,130600.0
2007-07-09 09:30:00,50.33,50.36,50.22,50.25,112800.0,39.3493,39.3728,39.2633,39.2868,112800.0
2007-07-09 10:00:00,50.25,50.37,50.23,50.35,51100.0,39.2868,39.3806,39.2711,39.365,51100.0
2007-07-09 10:30:00,50.34,50.35,50.19,50.2,57400.0,39.3571,39.365,39.2399,39.2477,57400.0
2007-07-09 11:00:00,50.21,50.32,50.2,50.24,44100.0,39.2555,39.3415,39.2477,39.279,44100.0
2007-07-09 11:30:00,50.25,50.35,50.22,50.35,56600.0,39.2868,39.365,39.2633,39.365,56600.0
2007-07-09 12:00:00,50.32,50.35,50.25,50.27,70100.0,39.3415,39.365,39.2868,39.3024,70100.0
2007-07-09 12:30:00,50.29,50.57,50.28,50.48,118400.0,39.3181,39.537,39.3102,39.4666,118400.0
2007-07-09 13:00:00,50.47,50.49,50.33,50.38,45600.0,39.4588,39.4744,39.3493,39.3884,45600.0
2007-07-09 13:30:00,50.38,50.46,50.36,50.44,22600.0,39.3884,39.451,39.3728,39.4353,22600.0
2007-07-09 14:00:00,50.45,50.45,50.31,50.36,49900.0,39.4432,39.4432,39.3337,39.3728,49900.0
2007-07-09 14:30:00,50.33,50.42,50.33,50.39,46300.0,39.3493,39.4197,39.3493,39.3962,46300.0
2007-07-09 15:00:00,50.38,50.41,50.31,50.35,63800.0,39.3884,39.4119,39.3337,39.365,63800.0
2007-07-09 15:30:00,50.35,50.35,50.19,50.19,195100.0,39.365,39.365,39.2399,39.2399,195100.0
2007-07-10 09:30:00,50.39,50.46,50.14,50.36,350700.0,39.3962,39.451,39.2008,39.3728,350700.0
2007-07-10 10:00:00,50.37,50.42,50.28,50.32,176200.0,39.3806,39.4197,39.3102,39.3415,176200.0
2007-07-10 10:30:00,50.34,50.42,50.2,50.41,108900.0,39.3571,39.4197,39.2477,39.4119,108900.0
2007-07-10 11:00:00,50.48,50.54,50.34,50.44,82600.0,39.4666,39.5135,39.3571,39.4353,82600.0
2007-07-10 11:30:00,50.42,50.49,50.38,50.46,68900.0,39.4197,39.4744,39.3884,39.451,68900.0
2007-07-10 12:00:00,50.47,50.48,50.28,50.34,65600.0,39.4588,39.4666,39.3102,39.3571,65600.0
2007-07-10 12:30:00,50.35,50.4,50.26,50.35,51500.0,39.365,39.4041,39.2946,39.365,51500.0
2007-07-10 13:00:00,50.35,50.41,50.28,50.32,50100.0,39.365,39.4119,39.3102,39.3415,50100.0
2007-07-10 13:30:00,50.32,50.35,50.0,50.05,61700.0,39.3415,39.365,39.0913,39.1304,61700.0
2007-07-10 14:00:00,50.02,50.13,49.86,50.09,104900.0,39.107,39.193,38.9819,39.1617,104900.0
2007-07-10 14:30:00,50.09,50.13,49.98,50.02,32000.0,39.1617,39.193,39.0757,39.107,32000.0
2007-07-10 15:00:00,50.04,50.09,49.91,50.0,164000.0,39.1226,39.1617,39.021,39.0913,164000.0
2007-07-10 15:30:00,50.01,50.01,49.77,49.85,203200.0,39.0991,39.0991,38.9115,38.9741,203200.0
2007-07-11 09:30:00,50.12,50.45,50.12,50.19,188900.0,39.1851,39.4432,39.1851,39.2399,188900.0
2007-07-11 10:00:00,50.17,50.42,50.15,50.34,131000.0,39.2242,39.4197,39.2086,39.3571,131000.0
2007-07-11 10:30:00,50.34,50.38,50.2,50.31,122700.0,39.3571,39.3884,39.2477,39.3337,122700.0
2007-07-11 11:00:00,50.32,50.46,50.2,50.41,115700.0,39.3415,39.451,39.2477,39.4119,115700.0
2007-07-11 11:30:00,50.38,50.42,50.28,50.32,138200.0,39.3884,39.4197,39.3102,39.3415,138200.0
2007-07-11 12:00:00,50.32,50.37,50.27,50.33,46700.0,39.3415,39.3806,39.3024,39.3493,46700.0
2007-07-11 12:30:00,50.33,50.33,50.18,50.23,140500.0,39.3493,39.3493,39.2321,39.2711,140500.0
2007-07-11 13:00:00,50.25,50.3,50.2,50.3,96000.0,39.2868,39.3259,39.2477,39.3259,96000.0
2007-07-11 13:30:00,50.29,50.39,50.26,50.26,122000.0,39.3181,39.3962,39.2946,39.2946,122000.0
2007-07-11 14:00:00,50.28,50.31,50.17,50.3,102600.0,39.3102,39.3337,39.2242,39.3259,102600.0
2007-07-11 14:30:00,50.3,50.34,50.13,50.19,93800.0,39.3259,39.3571,39.193,39.2399,93800.0
2007-07-11 15:00:00,50.19,50.4,50.17,50.4,58500.0,39.2399,39.4041,39.2242,39.4041,58500.0
2007-07-11 15:30:00,50.42,50.45,50.3,50.45,160700.0,39.4197,39.4432,39.3259,39.4432,160700.0
2007-07-12 09:30:00,51.27,51.5,51.14,51.31,403000.0,40.0842,40.2641,39.9826,40.1155,403000.0
2007-07-12 10:00:00,51.29,51.39,51.08,51.18,144900.0,40.0999,40.1781,39.9357,40.0139,144900.0
2007-07-12 10:30:00,51.24,51.45,51.24,51.44,62400.0,40.0608,40.225,40.0608,40.2172,62400.0
2007-07-12 11:00:00,51.47,51.73,51.26,51.64,112900.0,40.2406,40.4439,40.0764,40.3735,112900.0
2007-07-12 11:30:00,51.65,51.7,51.54,51.57,34600.0,40.3813,40.4204,40.2953,40.3188,34600.0
2007-07-12 12:00:00,51.58,51.74,51.58,51.69,33000.0,40.3266,40.4517,40.3266,40.4126,33000.0
2007-07-12 12:30:00,51.7,51.7,51.62,51.63,27700.0,40.4204,40.4204,40.3579,40.3657,27700.0
2007-07-12 13:00:00,51.65,51.8,51.63,51.76,110200.0,40.3813,40.4986,40.3657,40.4673,110200.0
2007-07-12 13:30:00,51.76,51.82,51.74,51.77,57700.0,40.4673,40.5143,40.4517,40.4752,57700.0
2007-07-12 14:00:00,51.77,51.84,51.74,51.81,116100.0,40.4752,40.5299,40.4517,40.5064,116100.0
2007-07-12 14:30:00,51.83,52.12,51.82,52.0,212600.0,40.5221,40.7488,40.5143,40.655,212600.0
2007-07-12 15:00:00,52.0,52.27,51.97,52.15,226600.0,40.655,40.8661,40.6315,40.7723,226600.0
2007-07-12 15:30:00,52.16,52.4,52.15,52.35,301600.0,40.7801,40.9677,40.7723,40.9286,301600.0
2007-07-13 09:30:00,52.35,52.48,52.24,52.35,247900.0,40.9286,41.0303,40.8426,40.9286,247900.0
2007-07-13 10:00:00,52.38,52.45,52.04,52.22,215300.0,40.9521,41.0068,40.6863,40.827,215300.0
2007-07-13 10:30:00,52.21,52.29,52.09,52.12,200700.0,40.8192,40.8817,40.7253,40.7488,200700.0
2007-07-13 11:00:00,52.09,52.22,52.04,52.18,131300.0,40.7253,40.827,40.6863,40.7957,131300.0
2007-07-13 11:30:00,52.18,52.22,52.02,52.02,25300.0,40.7957,40.827,40.6706,40.6706,25300.0
2007-07-13 12:00:00,52.02,52.08,52.01,52.05,43300.0,40.6706,40.7175,40.6628,40.6941,43300.0
2007-07-13 12:30:00,52.02,52.06,52.0,52.04,57800.0,40.6706,40.7019,40.655,40.6863,57800.0
2007-07-13 13:00:00,52.04,52.12,51.95,52.05,50600.0,40.6863,40.7488,40.6159,40.6941,50600.0
2007-07-13 13:30:00,52.05,52.23,52.05,52.08,73100.0,40.6941,40.8348,40.6941,40.7175,73100.0
2007-07-13 14:00:00,52.07,52.14,51.99,52.0,88200.0,40.7097,40.7644,40.6472,40.655,88200.0
2007-07-13 14:30:00,51.99,52.18,51.99,52.16,221500.0,40.6472,40.7957,40.6472,40.7801,221500.0
2007-07-13 15:00:00,52.15,52.23,52.09,52.21,68900.0,40.7723,40.8348,40.7253,40.8192,68900.0
2007-07-13 15:30:00,52.22,52.25,52.16,52.16,134700.0,40.827,40.8504,40.7801,40.7801,134700.0
2007-07-16 09:30:00,52.48,52.55,52.45,52.53,115300.0,41.0303,41.085,41.0068,41.0693,115300.0
2007-07-16 10:00:00,52.54,52.62,52.49,52.56,343500.0,41.0772,41.1397,41.0381,41.0928,343500.0
2007-07-16 10:30:00,52.57,52.58,52.4,52.51,153500.0,41.1006,41.1084,40.9677,41.0537,153500.0
2007-07-16 11:00:00,52.5,52.53,52.42,52.48,382000.0,41.0459,41.0693,40.9833,41.0303,382000.0
2007-07-16 11:30:00,52.49,52.71,52.49,52.65,55700.0,41.0381,41.2101,41.0381,41.1632,55700.0
2007-07-16 12:00:00,52.65,52.75,52.56,52.59,46500.0,41.1632,41.2414,41.0928,41.1163,46500.0
2007-07-16 12:30:00,52.6,52.72,52.6,52.72,80800.0,41.1241,41.2179,41.1241,41.2179,80800.0
2007-07-16 13:00:00,52.72,52.79,52.55,52.57,66500.0,41.2179,41.2726,41.085,41.1006,66500.0
2007-07-16 13:30:00,52.57,52.57,52.38,52.39,105400.0,41.1006,41.1006,40.9521,40.9599,105400.0
2007-07-16 14:00:00,52.4,52.53,52.35,52.5,80000.0,40.9677,41.0693,40.9286,41.0459,80000.0
2007-07-16 14:30:00,52.48,52.59,52.46,52.56,78200.0,41.0303,41.1163,41.0146,41.0928,78200.0
2007-07-16 15:00:00,52.55,52.66,52.5,52.61,62500.0,41.085,41.171,41.0459,41.1319,62500.0
2007-07-16 15:30:00,52.63,52.63,52.4,52.44,105700.0,41.1475,41.1475,40.9677,40.999,105700.0
2007-07-17 09:30:00,52.26,52.54,52.2,52.46,94100.0,40.8583,41.0772,40.8113,41.0146,94100.0
2007-07-17 10:00:00,52.45,52.57,52.38,52.57,353300.0,41.0068,41.1006,40.9521,41.1006,353300.0
2007-07-17 10:30:00,52.59,52.6,52.42,52.45,397100.0,41.1163,41.1241,40.9833,41.0068,397100.0
2007-07-17 11:00:00,52.44,52.7,52.4,52.57,551100.0,40.999,41.2023,40.9677,41.1006,551100.0
2007-07-17 11:30:00,52.55,52.65,52.46,52.53,43500.0,41.085,41.1632,41.0146,41.0693,43500.0
2007-07-17 12:00:00,52.59,52.63,52.5,52.5,33100.0,41.1163,41.1475,41.0459,41.0459,33100.0
2007-07-17 12:30:00,52.49,52.53,52.4,52.47,65200.0,41.0381,41.0693,40.9677,41.0224,65200.0
2007-07-17 13:00:00,52.45,52.63,52.43,52.61,144600.0,41.0068,41.1475,40.9912,41.1319,144600.0
2007-07-17 13:30:00,52.61,52.7,52.6,52.68,87100.0,41.1319,41.2023,41.1241,41.1866,87100.0
2007-07-17 14:00:00,52.68,52.79,52.68,52.78,116500.0,41.1866,41.2726,41.1866,41.2648,116500.0
2007-07-17 14:30:00,52.77,53.05,52.76,52.95,105000.0,41.257,41.4759,41.2492,41.3977,105000.0
2007-07-17 15:00:00,52.94,53.14,52.84,53.08,248700.0,41.3899,41.5463,41.3117,41.4994,248700.0
2007-07-17 15:30:00,53.08,53.08,52.78,52.79,307200.0,41.4994,41.4994,41.2648,41.2726,307200.0
2007-07-18 09:30:00,52.01,52.07,51.9,52.05,649000.0,40.6628,40.7097,40.5768,40.6941,649000.0
2007-07-18 10:00:00,52.05,52.22,51.99,52.15,262300.0,40.6941,40.827,40.6472,40.7723,262300.0
2007-07-18 10:30:00,52.14,52.17,52.0,52.0,215600.0,40.7644,40.7879,40.655,40.655,215600.0
2007-07-18 11:00:00,52.0,52.23,52.0,52.23,74600.0,40.655,40.8348,40.655,40.8348,74600.0
2007-07-18 11:30:00,52.22,52.22,51.8,51.89,111300.0,40.827,40.827,40.4986,40.569,111300.0
2007-07-18 12:00:00,51.89,51.89,51.62,51.75,132500.0,40.569,40.569,40.3579,40.4595,132500.0
2007-07-18 12:30:00,51.75,51.95,51.72,51.89,42100.0,40.4595,40.6159,40.4361,40.569,42100.0
2007-07-18 13:00:00,51.91,52.0,51.88,51.9,104000.0,40.5846,40.655,40.5612,40.5768,104000.0
2007-07-18 13:30:00,51.91,52.01,51.89,51.9,113700.0,40.5846,40.6628,40.569,40.5768,113700.0
2007-07-18 14:00:00,51.91,51.98,51.88,51.89,84500.0,40.5846,40.6393,40.5612,40.569,84500.0
2007-07-18 14:30:00,51.91,51.92,51.5,51.7,256200.0,40.5846,40.5924,40.2641,40.4204,256200.0
2007-07-18 15:00:00,51.7,51.79,51.6,51.7,121200.0,40.4204,40.4908,40.3423,40.4204,121200.0
2007-07-18 15:30:00,51.69,51.91,51.68,51.86,368600.0,40.4126,40.5846,40.4048,40.5455,368600.0
2007-07-19 09:30:00,55.52,55.83,55.43,55.67,1524100.0,43.407,43.6494,43.3366,43.5243,1524100.0
2007-07-19 10:00:00,55.67,55.89,55.58,55.66,1254900.0,43.5243,43.6963,43.4539,43.5165,1254900.0
2007-07-19 10:30:00,55.65,55.67,55.24,55.29,603200.0,43.5086,43.5243,43.1881,43.2272,603200.0
2007-07-19 11:00:00,55.29,55.59,55.27,55.46,736800.0,43.2272,43.4617,43.2116,43.3601,736800.0
2007-07-19 11:30:00,55.46,55.52,55.35,55.47,531600.0,43.3601,43.407,43.2741,43.3679,531600.0
2007-07-19 12:00:00,55.48,55.75,55.41,55.69,290000.0,43.3757,43.5868,43.321,43.5399,290000.0
2007-07-19 12:30:00,55.69,55.77,55.63,55.66,106700.0,43.5399,43.6025,43.493,43.5165,106700.0
2007-07-19 13:00:00,55.67,55.85,55.63,55.84,136400.0,43.5243,43.665,43.493,43.6572,136400.0
2007-07-19 13:30:00,55.84,56.2,55.78,56.2,395300.0,43.6572,43.9387,43.6103,43.9387,395300.0
2007-07-19 14:00:00,56.16,56.2,55.63,55.88,517800.0,43.9074,43.9387,43.493,43.6885,517800.0
2007-07-19 14:30:00,55.88,55.9,55.82,55.87,229100.0,43.6885,43.7041,43.6416,43.6807,229100.0
2007-07-19 15:00:00,55.86,56.2,55.84,56.14,317900.0,43.6728,43.9387,43.6572,43.8917,317900.0
2007-07-19 15:30:00,56.15,56.18,55.43,55.54,877100.0,43.8996,43.923,43.3366,43.4226,877100.0
2007-07-20 09:30:00,55.2,55.54,55.2,55.29,295600.0,43.1568,43.4226,43.1568,43.2272,295600.0
2007-07-20 10:00:00,55.29,55.36,55.12,55.32,169600.0,43.2272,43.2819,43.0943,43.2506,169600.0
2007-07-20 10:30:00,55.32,55.37,55.16,55.28,138500.0,43.2506,43.2897,43.1256,43.2194,138500.0
2007-07-20 11:00:00,55.27,55.41,55.25,55.34,130700.0,43.2116,43.321,43.1959,43.2663,130700.0
2007-07-20 11:30:00,55.36,55.41,55.15,55.26,78200.0,43.2819,43.321,43.1177,43.2037,78200.0
2007-07-20 12:00:00,55.25,55.49,55.25,55.44,95600.0,43.1959,43.3836,43.1959,43.3445,95600.0
2007-07-20 12:30:00,55.45,55.46,55.15,55.15,108200.0,43.3523,43.3601,43.1177,43.1177,108200.0
2007-07-20 13:00:00,55.15,55.32,55.09,55.27,107900.0,43.1177,43.2506,43.0708,43.2116,107900.0
2007-07-20 13:30:00,55.27,55.37,55.2,55.26,73900.0,43.2116,43.2897,43.1568,43.2037,73900.0
2007-07-20 14:00:00,55.28,55.53,55.2,55.36,155500.0,43.2194,43.4148,43.1568,43.2819,155500.0
2007-07-20 14:30:00,55.36,55.41,55.31,55.39,100600.0,43.2819,43.321,43.2428,43.3054,100600.0
2007-07-20 15:00:00,55.38,55.41,55.26,55.4,81300.0,43.2976,43.321,43.2037,43.3132,81300.0
2007-07-20 15:30:00,55.4,55.4,55.16,55.22,173400.0,43.3132,43.3132,43.1256,43.1725,173400.0
2007-07-23 09:30:00,56.66,56.84,56.62,56.78,255800.0,44.2983,44.439,44.267,44.3921,255800.0
2007-07-23 10:00:00,56.79,56.89,56.64,56.68,245100.0,44.3999,44.4781,44.2827,44.3139,245100.0
2007-07-23 10:30:00,56.65,56.65,56.49,56.64,151000.0,44.2905,44.2905,44.1654,44.2827,151000.0
2007-07-23 11:00:00,56.64,56.88,56.59,56.78,238300.0,44.2827,44.4703,44.2436,44.3921,238300.0
2007-07-23 11:30:00,56.79,57.06,56.72,56.99,153400.0,44.3999,44.611,44.3452,44.5563,153400.0
2007-07-23 12:00:00,56.98,57.23,56.96,57.05,116000.0,44.5485,44.7439,44.5328,44.6032,116000.0
2007-07-23 12:30:00,57.05,57.14,56.98,56.99,78700.0,44.6032,44.6736,44.5485,44.5563,78700.0
2007-07-23 13:00:00,56.99,57.02,56.93,56.96,99200.0,44.5563,44.5798,44.5094,44.5328,99200.0
2007-07-23 13:30:00,56.97,57.06,56.94,57.01,123000.0,44.5407,44.611,44.5172,44.5719,123000.0
2007-07-23 14:00:00,57.02,57.16,56.95,57.0,194900.0,44.5798,44.6892,44.525,44.5641,194900.0
2007-07-23 14:30:00,57.0,57.28,56.98,57.24,124900.0,44.5641,44.783,44.5485,44.7518,124900.0
2007-07-23 15:00:00,57.26,57.28,57.1,57.15,165200.0,44.7674,44.783,44.6423,44.6814,165200.0
2007-07-23 15:30:00,57.15,57.24,57.09,57.22,448700.0,44.6814,44.7518,44.6345,44.7361,448700.0
2007-07-24 09:30:00,56.18,56.28,55.98,56.28,203400.0,43.923,44.0012,43.7667,44.0012,203400.0
2007-07-24 10:00:00,56.3,56.48,56.27,56.48,216200.0,44.0168,44.1576,43.9934,44.1576,216200.0
2007-07-24 10:30:00,56.48,56.53,56.3,56.41,133300.0,44.1576,44.1967,44.0168,44.1028,133300.0
2007-07-24 11:00:00,56.37,56.4,56.02,56.05,80200.0,44.0716,44.095,43.7979,43.8214,80200.0
2007-07-24 11:30:00,56.08,56.14,55.97,56.14,89100.0,43.8448,43.8917,43.7588,43.8917,89100.0
2007-07-24 12:00:00,56.14,56.3,56.07,56.28,74600.0,43.8917,44.0168,43.837,44.0012,74600.0
2007-07-24 12:30:00,56.28,56.42,56.21,56.39,155800.0,44.0012,44.1107,43.9465,44.0872,155800.0
2007-07-24 13:00:00,56.4,56.48,56.26,56.28,99300.0,44.095,44.1576,43.9856,44.0012,99300.0
2007-07-24 13:30:00,56.29,56.32,55.94,56.06,82900.0,44.009,44.0325,43.7354,43.8292,82900.0
2007-07-24 14:00:00,56.09,56.09,55.79,56.04,110100.0,43.8527,43.8527,43.6181,43.8136,110100.0
2007-07-24 14:30:00,56.03,56.03,55.76,55.83,200700.0,43.8057,43.8057,43.5946,43.6494,200700.0
2007-07-24 15:00:00,55.83,55.83,55.24,55.33,414000.0,43.6494,43.6494,43.1881,43.2585,414000.0
2007-07-24 15:30:00,55.32,55.37,55.08,55.27,189500.0,43.2506,43.2897,43.063,43.2116,189500.0
2007-07-25 09:30:00,55.9,55.97,55.76,55.81,217600.0,43.7041,43.7588,43.5946,43.6337,217600.0
2007-07-25 10:00:00,55.78,55.81,55.25,55.45,276400.0,43.6103,43.6337,43.1959,43.3523,276400.0
2007-07-25 10:30:00,55.42,55.46,55.0,55.32,158700.0,43.3288,43.3601,43.0005,43.2506,158700.0
2007-07-25 11:00:00,55.34,55.4,55.03,55.25,229900.0,43.2663,43.3132,43.0239,43.1959,229900.0
2007-07-25 11:30:00,55.24,55.55,55.17,55.47,135000.0,43.1881,43.4305,43.1334,43.3679,135000.0
2007-07-25 12:00:00,55.48,55.65,55.44,55.65,164000.0,43.3757,43.5086,43.3445,43.5086,164000.0
2007-07-25 12:30:00,55.63,55.68,55.4,55.55,77900.0,43.493,43.5321,43.3132,43.4305,77900.0
2007-07-25 13:00:00,55.57,55.61,55.33,55.37,100400.0,43.4461,43.4774,43.2585,43.2897,100400.0
2007-07-25 13:30:00,55.33,55.5,55.2,55.2,150400.0,43.2585,43.3914,43.1568,43.1568,150400.0
2007-07-25 14:00:00,55.22,55.62,55.18,55.53,169600.0,43.1725,43.4852,43.1412,43.4148,169600.0
2007-07-25 14:30:00,55.53,55.65,55.43,55.63,137500.0,43.4148,43.5086,43.3366,43.493,137500.0
2007-07-25 15:00:00,55.62,55.96,55.6,55.85,122400.0,43.4852,43.751,43.4696,43.665,122400.0
2007-07-25 15:30:00,55.83,55.83,55.65,55.66,140600.0,43.6494,43.6494,43.5086,43.5165,140600.0
2007-07-26 09:30:00,54.08,54.36,53.96,54.28,264100.0,42.2812,42.5001,42.1874,42.4375,264100.0
2007-07-26 10:00:00,54.26,54.64,54.18,54.49,324800.0,42.4219,42.719,42.3594,42.6017,324800.0
2007-07-26 10:30:00,54.52,54.85,54.47,54.62,184900.0,42.6252,42.8832,42.5861,42.7034,184900.0
2007-07-26 11:00:00,54.61,54.61,54.06,54.12,320500.0,42.6955,42.6955,42.2655,42.3125,320500.0
2007-07-26 11:30:00,54.12,54.35,54.04,54.3,81100.0,42.3125,42.4923,42.2499,42.4532,81100.0
2007-07-26 12:00:00,54.35,54.36,54.06,54.19,59800.0,42.4923,42.5001,42.2655,42.3672,59800.0
2007-07-26 12:30:00,54.14,54.18,53.8,54.06,91000.0,42.3281,42.3594,42.0623,42.2655,91000.0
2007-07-26 13:00:00,54.08,54.31,53.88,54.11,118400.0,42.2812,42.461,42.1248,42.3046,118400.0
2007-07-26 13:30:00,54.1,54.23,53.68,53.72,89400.0,42.2968,42.3985,41.9685,41.9997,89400.0
2007-07-26 14:00:00,53.85,53.88,53.43,53.5,220500.0,42.1014,42.1248,41.773,41.8277,220500.0
2007-07-26 14:30:00,53.51,53.7,52.96,53.25,218700.0,41.8355,41.9841,41.4055,41.6323,218700.0
2007-07-26 15:00:00,53.34,54.04,53.25,53.8,160100.0,41.7026,42.2499,41.6323,42.0623,160100.0
2007-07-26 15:30:00,53.81,53.96,53.56,53.7,310700.0,42.0701,42.1874,41.8746,41.9841,310700.0
2007-07-27 09:30:00,53.93,53.97,53.57,53.79,437700.0,42.1639,42.1952,41.8824,42.0545,437700.0
2007-07-27 10:00:00,53.72,54.14,53.69,53.93,129500.0,41.9997,42.3281,41.9763,42.1639,129500.0
2007-07-27 10:30:00,53.94,54.02,53.46,53.62,138500.0,42.1717,42.2343,41.7964,41.9215,138500.0
2007-07-27 11:00:00,53.65,53.86,53.38,53.47,149800.0,41.945,42.1092,41.7339,41.8043,149800.0
2007-07-27 11:30:00,53.45,53.61,53.21,53.27,55100.0,41.7886,41.9137,41.601,41.6479,55100.0
2007-07-27 12:00:00,53.34,53.4,53.21,53.39,42900.0,41.7026,41.7495,41.601,41.7417,42900.0
2007-07-27 12:30:00,53.39,53.5,53.08,53.26,87700.0,41.7417,41.8277,41.4994,41.6401,87700.0
2007-07-27 13:00:00,53.3,53.57,53.23,53.47,80000.0,41.6714,41.8824,41.6166,41.8043,80000.0
2007-07-27 13:30:00,53.48,53.6,53.35,53.57,207900.0,41.8121,41.9059,41.7104,41.8824,207900.0
2007-07-27 14:00:00,53.57,53.59,53.13,53.14,216700.0,41.8824,41.8981,41.5384,41.5463,216700.0
2007-07-27 14:30:00,53.15,53.73,53.12,53.58,127400.0,41.5541,42.0075,41.5306,41.8903,127400.0
2007-07-27 15:00:00,53.58,53.64,53.39,53.5,122600.0,41.8903,41.9372,41.7417,41.8277,122600.0
2007-07-27 15:30:00,53.5,53.52,52.96,52.96,189300.0,41.8277,41.8434,41.4055,41.4055,189300.0
2007-07-30 09:30:00,54.23,54.39,53.95,54.28,308900.0,42.3985,42.5235,42.1795,42.4375,308900.0
2007-07-30 10:00:00,54.28,54.38,54.05,54.36,219100.0,42.4375,42.5157,42.2577,42.5001,219100.0
2007-07-30 10:30:00,54.34,54.45,54.18,54.33,175600.0,42.4845,42.5705,42.3594,42.4766,175600.0
2007-07-30 11:00:00,54.32,54.46,54.18,54.27,174600.0,42.4688,42.5783,42.3594,42.4297,174600.0
2007-07-30 11:30:00,54.26,54.39,54.1,54.3,94600.0,42.4219,42.5235,42.2968,42.4532,94600.0
2007-07-30 12:00:00,54.27,54.39,54.21,54.33,52600.0,42.4297,42.5235,42.3828,42.4766,52600.0
2007-07-30 12:30:00,54.32,54.75,54.32,54.49,110700.0,42.4688,42.805,42.4688,42.6017,110700.0
2007-07-30 13:00:00,54.53,54.67,54.45,54.54,64000.0,42.633,42.7425,42.5705,42.6408,64000.0
2007-07-30 13:30:00,54.5,54.76,54.45,54.72,111300.0,42.6095,42.8128,42.5705,42.7815,111300.0
2007-07-30 14:00:00,54.69,54.83,54.61,54.73,137500.0,42.7581,42.8676,42.6955,42.7894,137500.0
2007-07-30 14:30:00,54.72,54.84,54.61,54.76,102100.0,42.7815,42.8754,42.6955,42.8128,102100.0
2007-07-30 15:00:00,54.77,55.13,54.7,55.08,184400.0,42.8206,43.1021,42.7659,43.063,184400.0
2007-07-30 15:30:00,55.09,55.1,54.66,54.79,188200.0,43.0708,43.0786,42.7346,42.8363,188200.0
2007-07-31 09:30:00,54.76,54.8,54.61,54.7,221100.0,42.8128,42.8441,42.6955,42.7659,221100.0
2007-07-31 10:00:00,54.7,54.99,54.19,54.2,449900.0,42.7659,42.9926,42.3672,42.375,449900.0
2007-07-31 10:30:00,54.22,54.67,54.22,54.58,293300.0,42.3906,42.7425,42.3906,42.6721,293300.0
2007-07-31 11:00:00,54.54,54.73,54.31,54.35,167900.0,42.6408,42.7894,42.461,42.4923,167900.0
2007-07-31 11:30:00,54.38,54.74,54.26,54.74,61000.0,42.5157,42.7972,42.4219,42.7972,61000.0
2007-07-31 12:00:00,54.73,54.81,54.67,54.71,29400.0,42.7894,42.8519,42.7425,42.7737,29400.0
2007-07-31 12:30:00,54.73,54.74,54.62,54.65,21900.0,42.7894,42.7972,42.7034,42.7268,21900.0
2007-07-31 13:00:00,54.68,54.76,54.54,54.56,34400.0,42.7503,42.8128,42.6408,42.6565,34400.0
2007-07-31 13:30:00,54.56,54.58,54.22,54.3,113600.0,42.6565,42.6721,42.3906,42.4532,113600.0
2007-07-31 14:00:00,54.3,54.39,54.11,54.16,104300.0,42.4532,42.5235,42.3046,42.3437,104300.0
2007-07-31 14:30:00,54.16,54.17,53.76,54.03,309600.0,42.3437,42.3515,42.031,42.2421,309600.0
2007-07-31 15:00:00,54.03,54.26,54.03,54.08,84600.0,42.2421,42.4219,42.2421,42.2812,84600.0
2007-07-31 15:30:00,54.06,54.15,53.72,53.8,225200.0,42.2655,42.3359,41.9997,42.0623,225200.0
2007-08-01 09:30:00,53.95,54.17,53.58,53.89,186200.0,42.1795,42.3515,41.8903,42.1326,186200.0
2007-08-01 10:00:00,53.87,54.24,53.82,54.02,230300.0,42.117,42.4063,42.0779,42.2343,230300.0
2007-08-01 10:30:00,54.02,54.05,53.77,53.82,199900.0,42.2343,42.2577,42.0388,42.0779,199900.0
2007-08-01 11:00:00,53.8,53.82,53.57,53.58,127400.0,42.0623,42.0779,41.8824,41.8903,127400.0
2007-08-01 11:30:00,53.59,54.31,53.52,54.3,109400.0,41.8981,42.461,41.8434,42.4532,109400.0
2007-08-01 12:00:00,54.3,54.48,54.08,54.31,99000.0,42.4532,42.5939,42.2812,42.461,99000.0
2007-08-01 12:30:00,54.31,54.33,53.95,54.07,71100.0,42.461,42.4766,42.1795,42.2734,71100.0
2007-08-01 13:00:00,54.04,54.04,53.52,53.65,130500.0,42.2499,42.2499,41.8434,41.945,130500.0
2007-08-01 13:30:00,53.66,53.83,53.52,53.76,86800.0,41.9528,42.0857,41.8434,42.031,86800.0
2007-08-01 14:00:00,53.69,53.83,53.57,53.69,66600.0,41.9763,42.0857,41.8824,41.9763,66600.0
2007-08-01 14:30:00,53.66,53.84,53.35,53.48,101100.0,41.9528,42.0935,41.7104,41.8121,101100.0
2007-08-01 15:00:00,53.47,53.51,53.16,53.41,167000.0,41.8043,41.8355,41.5619,41.7574,167000.0
2007-08-01 15:30:00,53.39,54.55,53.25,54.4,360000.0,41.7417,42.6486,41.6323,42.5314,360000.0
2007-08-02 09:30:00,54.6,54.92,54.6,54.81,90700.0,42.6877,42.9379,42.6877,42.8519,90700.0
2007-08-02 10:00:00,54.8,54.91,54.64,54.7,134400.0,42.8441,42.9301,42.719,42.7659,134400.0
2007-08-02 10:30:00,54.7,54.82,54.62,54.75,120700.0,42.7659,42.8597,42.7034,42.805,120700.0
2007-08-02 11:00:00,54.73,54.79,54.33,54.6,225900.0,42.7894,42.8363,42.4766,42.6877,225900.0
2007-08-02 11:30:00,54.59,54.95,54.58,54.91,46500.0,42.6799,42.9614,42.6721,42.9301,46500.0
2007-08-02 12:00:00,54.92,55.1,54.89,54.92,112100.0,42.9379,43.0786,42.9145,42.9379,112100.0
2007-08-02 12:30:00,54.95,54.95,54.78,54.78,45500.0,42.9614,42.9614,42.8285,42.8285,45500.0
2007-08-02 13:00:00,54.76,54.78,54.55,54.67,283500.0,42.8128,42.8285,42.6486,42.7425,283500.0
2007-08-02 13:30:00,54.67,54.73,54.53,54.61,183300.0,42.7425,42.7894,42.633,42.6955,183300.0
2007-08-02 14:00:00,54.63,54.77,54.56,54.57,159400.0,42.7112,42.8206,42.6565,42.6643,159400.0
2007-08-02 14:30:00,54.59,54.65,54.38,54.52,107700.0,42.6799,42.7268,42.5157,42.6252,107700.0
2007-08-02 15:00:00,54.53,55.06,54.51,55.03,93300.0,42.633,43.0474,42.6174,43.0239,93300.0
2007-08-02 15:30:00,55.03,55.1,54.76,55.08,283100.0,43.0239,43.0786,42.8128,43.063,283100.0
2007-08-03 09:30:00,54.54,54.69,54.45,54.59,126700.0,42.6408,42.7581,42.5705,42.6799,126700.0
2007-08-03 10:00:00,54.56,54.6,54.24,54.47,196700.0,42.6565,42.6877,42.4063,42.5861,196700.0
2007-08-03 10:30:00,54.49,54.54,54.16,54.19,119200.0,42.6017,42.6408,42.3437,42.3672,119200.0
2007-08-03 11:00:00,54.17,54.3,54.11,54.25,132000.0,42.3515,42.4532,42.3046,42.4141,132000.0
2007-08-03 11:30:00,54.25,54.45,54.2,54.33,78200.0,42.4141,42.5705,42.375,42.4766,78200.0
2007-08-03 12:00:00,54.33,54.52,54.26,54.29,56100.0,42.4766,42.6252,42.4219,42.4454,56100.0
2007-08-03 12:30:00,54.28,54.42,54.25,54.3,97800.0,42.4375,42.547,42.4141,42.4532,97800.0
2007-08-03 13:00:00,54.3,54.34,54.15,54.3,61300.0,42.4532,42.4845,42.3359,42.4532,61300.0
2007-08-03 13:30:00,54.28,54.36,54.2,54.3,49100.0,42.4375,42.5001,42.375,42.4532,49100.0
2007-08-03 14:00:00,54.32,54.47,54.1,54.12,136800.0,42.4688,42.5861,42.2968,42.3125,136800.0
2007-08-03 14:30:00,54.12,54.43,54.12,54.25,182800.0,42.3125,42.5548,42.3125,42.4141,182800.0
2007-08-03 15:00:00,54.26,54.33,53.96,54.03,244100.0,42.4219,42.4766,42.1874,42.2421,244100.0
2007-08-03 15:30:00,54.04,54.16,53.68,53.69,321400.0,42.2499,42.3437,41.9685,41.9763,321400.0
2007-08-06 09:30:00,54.51,54.72,54.34,54.7,216800.0,42.6174,42.7815,42.4845,42.7659,216800.0
2007-08-06 10:00:00,54.71,54.78,54.43,54.44,423200.0,42.7737,42.8285,42.5548,42.5626,423200.0
2007-08-06 10:30:00,54.41,54.5,54.27,54.33,367800.0,42.5392,42.6095,42.4297,42.4766,367800.0
2007-08-06 11:00:00,54.36,54.68,54.22,54.64,209600.0,42.5001,42.7503,42.3906,42.719,209600.0
2007-08-06 11:30:00,54.62,54.8,54.31,54.74,176800.0,42.7034,42.8441,42.461,42.7972,176800.0
2007-08-06 12:00:00,54.74,54.74,54.45,54.49,50400.0,42.7972,42.7972,42.5705,42.6017,50400.0
2007-08-06 12:30:00,54.58,54.97,54.54,54.87,60300.0,42.6721,42.977,42.6408,42.8988,60300.0
2007-08-06 13:00:00,54.83,54.94,54.52,54.57,93400.0,42.8676,42.9536,42.6252,42.6643,93400.0
2007-08-06 13:30:00,54.53,54.64,54.36,54.37,133500.0,42.633,42.719,42.5001,42.5079,133500.0
2007-08-06 14:00:00,54.41,54.66,54.37,54.53,259100.0,42.5392,42.7346,42.5079,42.633,259100.0
2007-08-06 14:30:00,54.54,55.0,54.54,54.97,193900.0,42.6408,43.0005,42.6408,42.977,193900.0
2007-08-06 15:00:00,54.97,55.4,54.88,55.21,225000.0,42.977,43.3132,42.9066,43.1646,225000.0
2007-08-06 15:30:00,55.2,55.42,55.06,55.25,229300.0,43.1568,43.3288,43.0474,43.1959,229300.0
2007-08-07 09:30:00,54.24,54.53,54.21,54.53,140000.0,42.4063,42.633,42.3828,42.633,140000.0
2007-08-07 10:00:00,54.53,54.63,54.18,54.18,82900.0,42.633,42.7112,42.3594,42.3594,82900.0
2007-08-07 10:30:00,54.17,54.3,54.14,54.28,75400.0,42.3515,42.4532,42.3281,42.4375,75400.0
2007-08-07 11:00:00,54.29,54.68,54.29,54.47,133700.0,42.4454,42.7503,42.4454,42.5861,133700.0
2007-08-07 11:30:00,54.46,54.8,54.46,54.72,74000.0,42.5783,42.8441,42.5783,42.7815,74000.0
2007-08-07 12:00:00,54.73,54.85,54.61,54.66,196400.0,42.7894,42.8832,42.6955,42.7346,196400.0
2007-08-07 12:30:00,54.67,54.81,54.62,54.73,64200.0,42.7425,42.8519,42.7034,42.7894,64200.0
2007-08-07 13:00:00,54.71,54.88,54.68,54.75,83900.0,42.7737,42.9066,42.7503,42.805,83900.0
2007-08-07 13:30:00,54.74,54.81,54.74,54.76,23700.0,42.7972,42.8519,42.7972,42.8128,23700.0
2007-08-07 14:00:00,54.77,54.88,53.98,54.16,175400.0,42.8206,42.9066,42.203,42.3437,175400.0
2007-08-07 14:30:00,54.23,54.65,54.16,54.62,326100.0,42.3985,42.7268,42.3437,42.7034,326100.0
2007-08-07 15:00:00,54.65,55.04,54.65,54.88,257800.0,42.7268,43.0317,42.7268,42.9066,257800.0
2007-08-07 15:30:00,54.89,55.19,54.61,54.82,136500.0,42.9145,43.149,42.6955,42.8597,136500.0
2007-08-08 09:30:00,55.2,55.29,55.04,55.1,116600.0,43.1568,43.2272,43.0317,43.0786,116600.0
2007-08-08 10:00:00,55.07,55.28,55.01,55.19,124000.0,43.0552,43.2194,43.0083,43.149,124000.0
2007-08-08 10:30:00,55.17,55.38,55.12,55.36,122400.0,43.1334,43.2976,43.0943,43.2819,122400.0
2007-08-08 11:00:00,55.36,55.39,55.14,55.24,133700.0,43.2819,43.3054,43.1099,43.1881,133700.0
2007-08-08 11:30:00,55.24,55.31,55.05,55.1,67000.0,43.1881,43.2428,43.0396,43.0786,67000.0
2007-08-08 12:00:00,55.11,55.11,54.84,54.89,54800.0,43.0865,43.0865,42.8754,42.9145,54800.0
2007-08-08 12:30:00,54.89,55.07,54.87,54.93,40800.0,42.9145,43.0552,42.8988,42.9457,40800.0
2007-08-08 13:00:00,54.95,55.29,54.92,55.21,51000.0,42.9614,43.2272,42.9379,43.1646,51000.0
2007-08-08 13:30:00,55.23,55.26,55.1,55.19,65800.0,43.1803,43.2037,43.0786,43.149,65800.0
2007-08-08 14:00:00,55.21,55.5,55.13,55.45,67400.0,43.1646,43.3914,43.1021,43.3523,67400.0
2007-08-08 14:30:00,55.44,55.46,55.13,55.18,142300.0,43.3445,43.3601,43.1021,43.1412,142300.0
2007-08-08 15:00:00,55.18,55.23,54.68,54.91,187000.0,43.1412,43.1803,42.7503,42.9301,187000.0
2007-08-08 15:30:00,54.92,55.2,54.69,55.15,370500.0,42.9379,43.1568,42.7581,43.1177,370500.0
2007-08-09 09:30:00,54.62,55.29,54.57,55.23,220500.0,42.7034,43.2272,42.6643,43.1803,220500.0
2007-08-09 10:00:00,55.23,55.32,54.83,55.08,316300.0,43.1803,43.2506,42.8676,43.063,316300.0
2007-08-09 10:30:00,55.08,55.34,54.86,55.17,280800.0,43.063,43.2663,42.891,43.1334,280800.0
2007-08-09 11:00:00,55.18,55.38,54.72,54.98,174600.0,43.1412,43.2976,42.7815,42.9848,174600.0
2007-08-09 11:30:00,54.96,55.05,54.85,54.88,64000.0,42.9692,43.0396,42.8832,42.9066,64000.0
2007-08-09 12:00:00,54.88,54.91,54.73,54.8,167500.0,42.9066,42.9301,42.7894,42.8441,167500.0
2007-08-09 12:30:00,54.8,54.8,54.55,54.72,46200.0,42.8441,42.8441,42.6486,42.7815,46200.0
2007-08-09 13:00:00,54.67,54.71,54.54,54.6,62700.0,42.7425,42.7737,42.6408,42.6877,62700.0
2007-08-09 13:30:00,54.59,54.88,54.59,54.87,57000.0,42.6799,42.9066,42.6799,42.8988,57000.0
2007-08-09 14:00:00,54.88,55.18,54.83,55.02,382300.0,42.9066,43.1412,42.8676,43.0161,382300.0
2007-08-09 14:30:00,55.02,55.2,54.95,54.97,179800.0,43.0161,43.1568,42.9614,42.977,179800.0
2007-08-09 15:00:00,55.0,55.19,54.9,54.99,367900.0,43.0005,43.149,42.9223,42.9926,367900.0
2007-08-09 15:30:00,54.99,55.04,54.26,54.5,473900.0,42.9926,43.0317,42.4219,42.6095,473900.0
2007-08-10 09:30:00,54.58,54.61,54.18,54.35,257100.0,42.6721,42.6955,42.3594,42.4923,257100.0
2007-08-10 10:00:00,54.33,55.04,54.32,54.38,328000.0,42.4766,43.0317,42.4688,42.5157,328000.0
2007-08-10 10:30:00,54.38,54.46,54.05,54.13,536300.0,42.5157,42.5783,42.2577,42.3203,536300.0
2007-08-10 11:00:00,54.12,54.51,54.1,54.13,441500.0,42.3125,42.6174,42.2968,42.3203,441500.0
2007-08-10 11:30:00,54.06,54.43,53.95,54.43,80400.0,42.2655,42.5548,42.1795,42.5548,80400.0
2007-08-10 12:00:00,54.43,55.09,54.38,54.83,240800.0,42.5548,43.0708,42.5157,42.8676,240800.0
2007-08-10 12:30:00,54.87,54.9,54.47,54.49,147000.0,42.8988,42.9223,42.5861,42.6017,147000.0
2007-08-10 13:00:00,54.48,54.75,54.3,54.37,100500.0,42.5939,42.805,42.4532,42.5079,100500.0
2007-08-10 13:30:00,54.37,54.5,54.15,54.4,66900.0,42.5079,42.6095,42.3359,42.5314,66900.0
2007-08-10 14:00:00,54.4,54.66,54.24,54.48,109800.0,42.5314,42.7346,42.4063,42.5939,109800.0
2007-08-10 14:30:00,54.45,54.59,54.31,54.32,85300.0,42.5705,42.6799,42.461,42.4688,85300.0
2007-08-10 15:00:00,54.32,54.77,54.27,54.75,75900.0,42.4688,42.8206,42.4297,42.805,75900.0
2007-08-10 15:30:00,54.7,54.96,54.6,54.63,105700.0,42.7659,42.9692,42.6877,42.7112,105700.0
2007-08-13 09:30:00,53.47,53.67,53.31,53.42,320700.0,41.8043,41.9606,41.6792,41.7652,320700.0
2007-08-13 10:00:00,53.43,53.49,53.3,53.45,205200.0,41.773,41.8199,41.6714,41.7886,205200.0
2007-08-13 10:30:00,53.45,53.45,53.25,53.4,165700.0,41.7886,41.7886,41.6323,41.7495,165700.0
2007-08-13 11:00:00,53.42,53.63,53.22,53.58,154600.0,41.7652,41.9294,41.6088,41.8903,154600.0
2007-08-13 11:30:00,53.64,53.74,53.51,53.59,92600.0,41.9372,42.0154,41.8355,41.8981,92600.0
2007-08-13 12:00:00,53.59,53.6,53.44,53.5,40700.0,41.8981,41.9059,41.7808,41.8277,40700.0
2007-08-13 12:30:00,53.5,53.58,53.38,53.45,138900.0,41.8277,41.8903,41.7339,41.7886,138900.0
2007-08-13 13:00:00,53.46,53.49,53.2,53.26,147400.0,41.7964,41.8199,41.5932,41.6401,147400.0
2007-08-13 13:30:00,53.25,53.37,53.07,53.31,137600.0,41.6323,41.7261,41.4915,41.6792,137600.0
2007-08-13 14:00:00,53.31,53.47,53.25,53.44,178100.0,41.6792,41.8043,41.6323,41.7808,178100.0
2007-08-13 14:30:00,53.43,53.46,53.27,53.28,87400.0,41.773,41.7964,41.6479,41.6557,87400.0
2007-08-13 15:00:00,53.28,53.37,53.16,53.36,178500.0,41.6557,41.7261,41.5619,41.7183,178500.0
2007-08-13 15:30:00,53.37,53.38,53.13,53.2,224900.0,41.7261,41.7339,41.5384,41.5932,224900.0
2007-08-14 09:30:00,53.12,53.27,53.03,53.14,105800.0,41.5306,41.6479,41.4603,41.5463,105800.0
2007-08-14 10:00:00,53.13,53.2,52.87,52.96,128500.0,41.5384,41.5932,41.3352,41.4055,128500.0
2007-08-14 10:30:00,52.91,53.13,52.9,53.06,88200.0,41.3664,41.5384,41.3586,41.4837,88200.0
2007-08-14 11:00:00,53.06,53.09,52.73,52.87,164200.0,41.4837,41.5072,41.2257,41.3352,164200.0
2007-08-14 11:30:00,52.88,53.32,52.77,53.21,128400.0,41.343,41.687,41.257,41.601,128400.0
2007-08-14 12:00:00,53.2,53.29,53.01,53.07,134100.0,41.5932,41.6635,41.4446,41.4915,134100.0
2007-08-14 12:30:00,53.07,53.2,53.0,53.04,82900.0,41.4915,41.5932,41.4368,41.4681,82900.0
2007-08-14 13:00:00,53.07,53.11,52.87,52.87,58100.0,41.4915,41.5228,41.3352,41.3352,58100.0
2007-08-14 13:30:00,52.88,53.03,52.72,52.74,76900.0,41.343,41.4603,41.2179,41.2335,76900.0
2007-08-14 14:00:00,52.74,52.82,52.58,52.74,112200.0,41.2335,41.2961,41.1084,41.2335,112200.0
2007-08-14 14:30:00,52.74,52.83,52.56,52.8,157500.0,41.2335,41.3039,41.0928,41.2804,157500.0
2007-08-14 15:00:00,52.81,53.01,52.75,52.89,160400.0,41.2883,41.4446,41.2414,41.3508,160400.0
2007-08-14 15:30:00,52.84,52.88,52.53,52.53,266900.0,41.3117,41.343,41.0693,41.0693,266900.0
2007-08-15 09:30:00,51.96,52.8,51.78,52.5,324600.0,40.6237,41.2804,40.483,41.0459,324600.0
2007-08-15 10:00:00,52.5,53.3,52.37,53.24,416300.0,41.0459,41.6714,40.9443,41.6244,416300.0
2007-08-15 10:30:00,53.19,53.22,52.58,52.75,285700.0,41.5854,41.6088,41.1084,41.2414,285700.0
2007-08-15 11:00:00,52.79,52.84,52.61,52.79,141100.0,41.2726,41.3117,41.1319,41.2726,141100.0
2007-08-15 11:30:00,52.77,52.78,52.25,52.33,92700.0,41.257,41.2648,40.8504,40.913,92700.0
2007-08-15 12:00:00,52.36,52.76,52.36,52.6,151900.0,40.9364,41.2492,40.9364,41.1241,151900.0
2007-08-15 12:30:00,52.6,52.74,52.57,52.68,95300.0,41.1241,41.2335,41.1006,41.1866,95300.0
2007-08-15 13:00:00,52.68,52.79,52.58,52.71,66600.0,41.1866,41.2726,41.1084,41.2101,66600.0
2007-08-15 13:30:00,52.71,53.09,52.71,53.0,133000.0,41.2101,41.5072,41.2101,41.4368,133000.0
2007-08-15 14:00:00,52.99,53.01,52.71,52.76,154200.0,41.429,41.4446,41.2101,41.2492,154200.0
2007-08-15 14:30:00,52.76,52.85,52.5,52.5,196500.0,41.2492,41.3195,41.0459,41.0459,196500.0
2007-08-15 15:00:00,52.52,52.61,52.12,52.12,318700.0,41.0615,41.1319,40.7488,40.7488,318700.0
2007-08-15 15:30:00,52.15,52.3,51.91,52.0,483600.0,40.7723,40.8895,40.5846,40.655,483600.0
2007-08-16 09:30:00,50.97,51.4,50.86,51.01,400600.0,39.8497,40.1859,39.7637,39.881,400600.0
2007-08-16 10:00:00,50.98,51.22,50.94,51.08,387400.0,39.8575,40.0452,39.8262,39.9357,387400.0
2007-08-16 10:30:00,51.07,51.46,51.05,51.15,382100.0,39.9279,40.2328,39.9122,39.9904,382100.0
2007-08-16 11:00:00,51.15,51.35,51.13,51.22,241200.0,39.9904,40.1468,39.9748,40.0452,241200.0
2007-08-16 11:30:00,51.25,51.28,50.88,50.94,230600.0,40.0686,40.0921,39.7793,39.8262,230600.0
2007-08-16 12:00:00,50.98,50.99,50.34,50.51,292100.0,39.8575,39.8653,39.3571,39.4901,292100.0
2007-08-16 12:30:00,50.51,50.6,49.99,50.03,168700.0,39.4901,39.5604,39.0835,39.1148,168700.0
2007-08-16 13:00:00,50.02,50.84,49.99,50.83,233400.0,39.107,39.7481,39.0835,39.7402,233400.0
2007-08-16 13:30:00,50.79,51.09,50.65,50.87,179900.0,39.709,39.9435,39.5995,39.7715,179900.0
2007-08-16 14:00:00,50.88,51.62,50.7,51.18,222700.0,39.7793,40.3579,39.6386,40.0139,222700.0
2007-08-16 14:30:00,51.2,51.2,50.82,50.94,221100.0,40.0295,40.0295,39.7324,39.8262,221100.0
2007-08-16 15:00:00,50.93,50.97,50.33,50.89,108000.0,39.8184,39.8497,39.3493,39.7872,108000.0
2007-08-16 15:30:00,50.84,51.81,50.75,51.58,422500.0,39.7481,40.5064,39.6777,40.3266,422500.0
2007-08-17 09:30:00,52.16,52.64,52.09,52.31,508600.0,40.7801,41.1554,40.7253,40.8973,508600.0
2007-08-17 10:00:00,52.31,52.42,51.93,51.93,249900.0,40.8973,40.9833,40.6003,40.6003,249900.0
2007-08-17 10:30:00,51.92,52.22,51.67,51.96,433300.0,40.5924,40.827,40.397,40.6237,433300.0
2007-08-17 11:00:00,51.95,52.54,51.87,52.42,256500.0,40.6159,41.0772,40.5533,40.9833,256500.0
2007-08-17 11:30:00,52.46,52.48,52.15,52.15,106400.0,41.0146,41.0303,40.7723,40.7723,106400.0
2007-08-17 12:00:00,52.16,52.24,52.05,52.14,64400.0,40.7801,40.8426,40.6941,40.7644,64400.0
2007-08-17 12:30:00,52.14,52.23,52.02,52.03,60600.0,40.7644,40.8348,40.6706,40.6784,60600.0
2007-08-17 13:00:00,52.03,52.58,52.02,52.54,105800.0,40.6784,41.1084,40.6706,41.0772,105800.0
2007-08-17 13:30:00,52.51,52.57,52.13,52.17,75800.0,41.0537,41.1006,40.7566,40.7879,75800.0
2007-08-17 14:00:00,52.16,52.3,52.06,52.25,75000.0,40.7801,40.8895,40.7019,40.8504,75000.0
2007-08-17 14:30:00,52.25,52.36,52.08,52.31,103000.0,40.8504,40.9364,40.7175,40.8973,103000.0
2007-08-17 15:00:00,52.31,52.54,52.24,52.29,69400.0,40.8973,41.0772,40.8426,40.8817,69400.0
2007-08-17 15:30:00,52.33,52.51,52.32,52.5,183300.0,40.913,41.0537,40.9052,41.0459,183300.0
2007-08-20 09:30:00,52.24,52.27,51.89,52.1,171600.0,40.8426,40.8661,40.569,40.7332,171600.0
2007-08-20 10:00:00,52.11,52.28,52.04,52.16,119300.0,40.741,40.8739,40.6863,40.7801,119300.0
2007-08-20 10:30:00,52.15,52.32,52.1,52.11,105300.0,40.7723,40.9052,40.7332,40.741,105300.0
2007-08-20 11:00:00,52.12,52.19,51.96,52.13,77300.0,40.7488,40.8035,40.6237,40.7566,77300.0
2007-08-20 11:30:00,52.11,52.16,51.84,51.89,50200.0,40.741,40.7801,40.5299,40.569,50200.0
2007-08-20 12:00:00,51.84,52.03,51.73,52.0,81100.0,40.5299,40.6784,40.4439,40.655,81100.0
2007-08-20 12:30:00,52.0,52.03,51.88,51.89,86800.0,40.655,40.6784,40.5612,40.569,86800.0
2007-08-20 13:00:00,51.87,52.01,51.82,51.9,67600.0,40.5533,40.6628,40.5143,40.5768,67600.0
2007-08-20 13:30:00,51.9,52.21,51.87,52.01,69800.0,40.5768,40.8192,40.5533,40.6628,69800.0
2007-08-20 14:00:00,52.01,52.08,51.87,52.07,97200.0,40.6628,40.7175,40.5533,40.7097,97200.0
2007-08-20 14:30:00,52.05,52.3,52.05,52.26,104100.0,40.6941,40.8895,40.6941,40.8583,104100.0
2007-08-20 15:00:00,52.28,52.63,52.28,52.5,228700.0,40.8739,41.1475,40.8739,41.0459,228700.0
2007-08-20 15:30:00,52.48,52.55,52.17,52.29,274700.0,41.0303,41.085,40.7879,40.8817,274700.0
2007-08-21 09:30:00,52.23,52.39,52.05,52.33,91700.0,40.8348,40.9599,40.6941,40.913,91700.0
2007-08-21 10:00:00,52.31,52.32,52.11,52.18,69700.0,40.8973,40.9052,40.741,40.7957,69700.0
2007-08-21 10:30:00,52.2,52.36,52.13,52.31,46500.0,40.8113,40.9364,40.7566,40.8973,46500.0
2007-08-21 11:00:00,52.33,52.39,52.1,52.34,75300.0,40.913,40.9599,40.7332,40.9208,75300.0
2007-08-21 11:30:00,52.34,52.49,52.28,52.42,45300.0,40.9208,41.0381,40.8739,40.9833,45300.0
2007-08-21 12:00:00,52.49,52.57,52.41,52.48,40100.0,41.0381,41.1006,40.9755,41.0303,40100.0
2007-08-21 12:30:00,52.47,52.47,52.21,52.36,49800.0,41.0224,41.0224,40.8192,40.9364,49800.0
2007-08-21 13:00:00,52.36,52.45,52.25,52.37,54300.0,40.9364,41.0068,40.8504,40.9443,54300.0
2007-08-21 13:30:00,52.39,52.45,52.18,52.25,50400.0,40.9599,41.0068,40.7957,40.8504,50400.0
2007-08-21 14:00:00,52.27,52.29,52.18,52.24,30300.0,40.8661,40.8817,40.7957,40.8426,30300.0
2007-08-21 14:30:00,52.23,52.23,52.05,52.16,35000.0,40.8348,40.8348,40.6941,40.7801,35000.0
2007-08-21 15:00:00,52.19,52.26,52.08,52.23,51100.0,40.8035,40.8583,40.7175,40.8348,51100.0
2007-08-21 15:30:00,52.21,52.34,52.14,52.16,77300.0,40.8192,40.9208,40.7644,40.7801,77300.0
2007-08-22 09:30:00,52.39,52.44,52.01,52.01,108600.0,40.9599,40.999,40.6628,40.6628,108600.0
2007-08-22 10:00:00,52.03,52.36,51.92,52.34,124500.0,40.6784,40.9364,40.5924,40.9208,124500.0
2007-08-22 10:30:00,52.32,52.39,52.22,52.25,128300.0,40.9052,40.9599,40.827,40.8504,128300.0
2007-08-22 11:00:00,52.25,52.48,52.17,52.44,135300.0,40.8504,41.0303,40.7879,40.999,135300.0
2007-08-22 11:30:00,52.44,52.49,52.31,52.36,42500.0,40.999,41.0381,40.8973,40.9364,42500.0
2007-08-22 12:00:00,52.39,52.45,52.28,52.32,22100.0,40.9599,41.0068,40.8739,40.9052,22100.0
2007-08-22 12:30:00,52.31,52.32,52.09,52.17,28000.0,40.8973,40.9052,40.7253,40.7879,28000.0
2007-08-22 13:00:00,52.18,52.31,52.0,52.22,75100.0,40.7957,40.8973,40.655,40.827,75100.0
2007-08-22 13:30:00,52.19,52.38,52.19,52.38,12800.0,40.8035,40.9521,40.8035,40.9521,12800.0
2007-08-22 14:00:00,52.36,52.39,52.24,52.26,16900.0,40.9364,40.9599,40.8426,40.8583,16900.0
2007-08-22 14:30:00,52.28,52.33,52.18,52.26,47700.0,40.8739,40.913,40.7957,40.8583,47700.0
2007-08-22 15:00:00,52.24,52.5,52.2,52.5,66800.0,40.8426,41.0459,40.8113,41.0459,66800.0
2007-08-22 15:30:00,52.49,52.62,52.35,52.47,222300.0,41.0381,41.1397,40.9286,41.0224,222300.0
2007-08-23 09:30:00,52.96,53.02,52.79,52.8,196600.0,41.4055,41.4524,41.2726,41.2804,196600.0
2007-08-23 10:00:00,52.84,52.93,52.76,52.77,147800.0,41.3117,41.3821,41.2492,41.257,147800.0
2007-08-23 10:30:00,52.75,52.87,52.75,52.83,97800.0,41.2414,41.3352,41.2414,41.3039,97800.0
2007-08-23 11:00:00,52.78,52.8,52.56,52.68,189400.0,41.2648,41.2804,41.0928,41.1866,189400.0
2007-08-23 11:30:00,52.65,52.71,52.25,52.31,58100.0,41.1632,41.2101,40.8504,40.8973,58100.0
2007-08-23 12:00:00,52.34,52.6,52.34,52.52,24800.0,40.9208,41.1241,40.9208,41.0615,24800.0
2007-08-23 12:30:00,52.52,52.62,52.38,52.48,41600.0,41.0615,41.1397,40.9521,41.0303,41600.0
2007-08-23 13:00:00,52.48,52.5,52.35,52.41,91600.0,41.0303,41.0459,40.9286,40.9755,91600.0
2007-08-23 13:30:00,52.41,52.56,52.41,52.55,60600.0,40.9755,41.0928,40.9755,41.085,60600.0
2007-08-23 14:00:00,52.57,52.72,52.51,52.53,41300.0,41.1006,41.2179,41.0537,41.0693,41300.0
2007-08-23 14:30:00,52.53,52.58,52.37,52.44,57800.0,41.0693,41.1084,40.9443,40.999,57800.0
2007-08-23 15:00:00,52.44,52.73,52.35,52.59,73700.0,40.999,41.2257,40.9286,41.1163,73700.0
2007-08-23 15:30:00,52.57,52.63,52.06,52.22,678500.0,41.1006,41.1475,40.7019,40.827,678500.0
2007-08-24 09:30:00,52.67,52.74,52.61,52.64,84800.0,41.1788,41.2335,41.1319,41.1554,84800.0
2007-08-24 10:00:00,52.65,53.03,52.65,52.81,134900.0,41.1632,41.4603,41.1632,41.2883,134900.0
2007-08-24 10:30:00,52.82,52.86,52.7,52.7,65600.0,41.2961,41.3274,41.2023,41.2023,65600.0
2007-08-24 11:00:00,52.71,52.9,52.67,52.89,113300.0,41.2101,41.3586,41.1788,41.3508,113300.0
2007-08-24 11:30:00,52.84,52.97,52.74,52.95,14400.0,41.3117,41.4134,41.2335,41.3977,14400.0
2007-08-24 12:00:00,52.96,53.35,52.9,53.29,141400.0,41.4055,41.7104,41.3586,41.6635,141400.0
2007-08-24 12:30:00,53.28,53.37,53.24,53.37,65800.0,41.6557,41.7261,41.6244,41.7261,65800.0
2007-08-24 13:00:00,53.37,53.45,53.29,53.42,72500.0,41.7261,41.7886,41.6635,41.7652,72500.0
2007-08-24 13:30:00,53.39,53.39,53.17,53.22,111200.0,41.7417,41.7417,41.5697,41.6088,111200.0
2007-08-24 14:00:00,53.21,53.45,53.19,53.43,108900.0,41.601,41.7886,41.5854,41.773,108900.0
2007-08-24 14:30:00,53.43,53.48,53.37,53.43,62300.0,41.773,41.8121,41.7261,41.773,62300.0
2007-08-24 15:00:00,53.42,53.49,53.35,53.43,75400.0,41.7652,41.8199,41.7104,41.773,75400.0
2007-08-24 15:30:00,53.43,53.6,53.17,53.51,486800.0,41.773,41.9059,41.5697,41.8355,486800.0
2007-08-27 09:30:00,52.7,52.76,52.6,52.67,152300.0,41.2023,41.2492,41.1241,41.1788,152300.0
2007-08-27 10:00:00,52.68,52.74,52.6,52.63,125200.0,41.1866,41.2335,41.1241,41.1475,125200.0
2007-08-27 10:30:00,52.6,52.64,52.4,52.52,129400.0,41.1241,41.1554,40.9677,41.0615,129400.0
2007-08-27 11:00:00,52.52,52.52,52.37,52.51,53400.0,41.0615,41.0615,40.9443,41.0537,53400.0
2007-08-27 11:30:00,52.53,52.83,52.48,52.62,101600.0,41.0693,41.3039,41.0303,41.1397,101600.0
2007-08-27 12:00:00,52.6,52.7,52.59,52.6,37000.0,41.1241,41.2023,41.1163,41.1241,37000.0
2007-08-27 12:30:00,52.63,52.72,52.6,52.62,22200.0,41.1475,41.2179,41.1241,41.1397,22200.0
2007-08-27 13:00:00,52.62,52.9,52.6,52.77,62100.0,41.1397,41.3586,41.1241,41.257,62100.0
2007-08-27 13:30:00,52.79,52.81,52.61,52.69,57000.0,41.2726,41.2883,41.1319,41.1944,57000.0
2007-08-27 14:00:00,52.69,53.0,52.68,52.86,137200.0,41.1944,41.4368,41.1866,41.3274,137200.0
2007-08-27 14:30:00,52.86,52.96,52.81,52.84,84100.0,41.3274,41.4055,41.2883,41.3117,84100.0
2007-08-27 15:00:00,52.82,52.9,52.69,52.84,133200.0,41.2961,41.3586,41.1944,41.3117,133200.0
2007-08-27 15:30:00,52.83,52.83,52.58,52.6,228500.0,41.3039,41.3039,41.1084,41.1241,228500.0
2007-08-28 09:30:00,52.56,52.64,52.4,52.43,71500.0,41.0928,41.1554,40.9677,40.9912,71500.0
2007-08-28 10:00:00,52.46,52.58,52.35,52.36,73500.0,41.0146,41.1084,40.9286,40.9364,73500.0
2007-08-28 10:30:00,52.36,52.36,52.0,52.02,78800.0,40.9364,40.9364,40.655,40.6706,78800.0
2007-08-28 11:00:00,52.02,52.1,51.91,51.96,74900.0,40.6706,40.7332,40.5846,40.6237,74900.0
2007-08-28 11:30:00,51.99,52.09,51.83,52.07,41500.0,40.6472,40.7253,40.5221,40.7097,41500.0
2007-08-28 12:00:00,52.04,52.19,51.99,52.04,37000.0,40.6863,40.8035,40.6472,40.6863,37000.0
2007-08-28 12:30:00,52.08,52.12,52.02,52.07,19900.0,40.7175,40.7488,40.6706,40.7097,19900.0
2007-08-28 13:00:00,52.05,52.06,51.96,52.01,18300.0,40.6941,40.7019,40.6237,40.6628,18300.0
2007-08-28 13:30:00,51.99,52.17,51.98,52.17,32300.0,40.6472,40.7879,40.6393,40.7879,32300.0
2007-08-28 14:00:00,52.18,52.19,51.93,52.04,56600.0,40.7957,40.8035,40.6003,40.6863,56600.0
2007-08-28 14:30:00,52.01,52.05,51.82,51.87,100400.0,40.6628,40.6941,40.5143,40.5533,100400.0
2007-08-28 15:00:00,51.9,51.98,51.79,51.85,62800.0,40.5768,40.6393,40.4908,40.5377,62800.0
2007-08-28 15:30:00,51.85,51.86,51.49,51.57,309100.0,40.5377,40.5455,40.2563,40.3188,309100.0
2007-08-29 09:30:00,52.41,52.53,52.21,52.28,167300.0,40.9755,41.0693,40.8192,40.8739,167300.0
2007-08-29 10:00:00,52.28,52.31,52.1,52.28,69900.0,40.8739,40.8973,40.7332,40.8739,69900.0
2007-08-29 10:30:00,52.31,52.59,52.27,52.58,69900.0,40.8973,41.1163,40.8661,41.1084,69900.0
2007-08-29 11:00:00,52.58,52.8,52.49,52.64,117200.0,41.1084,41.2804,41.0381,41.1554,117200.0
2007-08-29 11:30:00,52.63,52.87,52.63,52.86,40100.0,41.1475,41.3352,41.1475,41.3274,40100.0
2007-08-29 12:00:00,52.87,52.88,52.74,52.74,16300.0,41.3352,41.343,41.2335,41.2335,16300.0
2007-08-29 12:30:00,52.76,52.76,52.55,52.55,23800.0,41.2492,41.2492,41.085,41.085,23800.0
2007-08-29 13:00:00,52.57,52.68,52.51,52.52,16600.0,41.1006,41.1866,41.0537,41.0615,16600.0
2007-08-29 13:30:00,52.5,52.63,52.47,52.58,23700.0,41.0459,41.1475,41.0224,41.1084,23700.0
2007-08-29 14:00:00,52.56,52.76,52.56,52.73,45600.0,41.0928,41.2492,41.0928,41.2257,45600.0
2007-08-29 14:30:00,52.72,52.88,52.71,52.78,47600.0,41.2179,41.343,41.2101,41.2648,47600.0
2007-08-29 15:00:00,52.79,53.05,52.79,52.98,93500.0,41.2726,41.4759,41.2726,41.4212,93500.0
2007-08-29 15:30:00,52.99,53.28,52.97,53.28,216900.0,41.429,41.6557,41.4134,41.6557,216900.0
2007-08-30 09:30:00,52.59,53.0,52.53,52.9,181200.0,41.1163,41.4368,41.0693,41.3586,181200.0
2007-08-30 10:00:00,52.92,53.1,52.77,53.05,83200.0,41.3743,41.515,41.257,41.4759,83200.0
2007-08-30 10:30:00,53.05,53.12,52.89,52.96,116200.0,41.4759,41.5306,41.3508,41.4055,116200.0
2007-08-30 11:00:00,52.98,53.35,52.98,53.35,59600.0,41.4212,41.7104,41.4212,41.7104,59600.0
2007-08-30 11:30:00,53.33,53.35,53.03,53.06,27500.0,41.6948,41.7104,41.4603,41.4837,27500.0
2007-08-30 12:00:00,53.06,53.06,52.8,52.91,50300.0,41.4837,41.4837,41.2804,41.3664,50300.0
2007-08-30 12:30:00,52.91,53.19,52.9,53.18,19300.0,41.3664,41.5854,41.3586,41.5775,19300.0
2007-08-30 13:00:00,53.16,53.17,52.9,52.93,17500.0,41.5619,41.5697,41.3586,41.3821,17500.0
2007-08-30 13:30:00,52.94,52.98,52.82,52.98,22100.0,41.3899,41.4212,41.2961,41.4212,22100.0
2007-08-30 14:00:00,52.99,53.13,52.94,52.94,91600.0,41.429,41.5384,41.3899,41.3899,91600.0
2007-08-30 14:30:00,52.9,52.9,52.6,52.68,68600.0,41.3586,41.3586,41.1241,41.1866,68600.0
2007-08-30 15:00:00,52.69,52.98,52.69,52.87,79600.0,41.1944,41.4212,41.1944,41.3352,79600.0
2007-08-30 15:30:00,52.89,52.91,52.59,52.78,156800.0,41.3508,41.3664,41.1163,41.2648,156800.0
2007-08-31 09:30:00,54.01,54.03,53.8,53.96,138000.0,42.2265,42.2421,42.0623,42.1874,138000.0
2007-08-31 10:00:00,53.97,54.11,53.67,53.9,220800.0,42.1952,42.3046,41.9606,42.1405,220800.0
2007-08-31 10:30:00,53.9,54.09,53.86,53.96,98200.0,42.1405,42.289,42.1092,42.1874,98200.0
2007-08-31 11:00:00,53.98,54.07,53.78,54.07,73500.0,42.203,42.2734,42.0466,42.2734,73500.0
2007-08-31 11:30:00,54.04,54.07,53.92,54.05,60000.0,42.2499,42.2734,42.1561,42.2577,60000.0
2007-08-31 12:00:00,54.04,54.22,54.0,54.2,33600.0,42.2499,42.3906,42.2186,42.375,33600.0
2007-08-31 12:30:00,54.23,54.32,54.21,54.26,44500.0,42.3985,42.4688,42.3828,42.4219,44500.0
2007-08-31 13:00:00,54.28,54.29,54.18,54.24,37200.0,42.4375,42.4454,42.3594,42.4063,37200.0
2007-08-31 13:30:00,54.24,54.26,54.09,54.12,35900.0,42.4063,42.4219,42.289,42.3125,35900.0
2007-08-31 14:00:00,54.11,54.17,54.06,54.09,52200.0,42.3046,42.3515,42.2655,42.289,52200.0
2007-08-31 14:30:00,54.08,54.14,54.03,54.03,59400.0,42.2812,42.3281,42.2421,42.2421,59400.0
2007-08-31 15:00:00,54.04,54.24,54.04,54.2,55500.0,42.2499,42.4063,42.2499,42.375,55500.0
2007-08-31 15:30:00,54.2,54.27,54.05,54.08,197700.0,42.375,42.4297,42.2577,42.2812,197700.0
2007-09-04 09:30:00,53.47,53.65,53.42,53.55,146100.0,41.8043,41.945,41.7652,41.8668,146100.0
2007-09-04 10:00:00,53.54,53.71,53.52,53.59,103100.0,41.859,41.9919,41.8434,41.8981,103100.0
2007-09-04 10:30:00,53.61,54.1,53.55,54.1,54800.0,41.9137,42.2968,41.8668,42.2968,54800.0
2007-09-04 11:00:00,54.07,54.23,53.95,54.0,56500.0,42.2734,42.3985,42.1795,42.2186,56500.0
2007-09-04 11:30:00,53.99,54.07,53.95,54.0,16100.0,42.2108,42.2734,42.1795,42.2186,16100.0
2007-09-04 12:00:00,54.02,54.02,53.83,53.97,25100.0,42.2343,42.2343,42.0857,42.1952,25100.0
2007-09-04 12:30:00,53.98,54.11,53.98,54.05,18900.0,42.203,42.3046,42.203,42.2577,18900.0
2007-09-04 13:00:00,54.03,54.11,53.95,54.09,30900.0,42.2421,42.3046,42.1795,42.289,30900.0
2007-09-04 13:30:00,54.09,54.09,53.94,54.01,58200.0,42.289,42.289,42.1717,42.2265,58200.0
2007-09-04 14:00:00,54.01,54.1,53.94,54.0,82100.0,42.2265,42.2968,42.1717,42.2186,82100.0
2007-09-04 14:30:00,54.0,54.16,53.99,54.13,50900.0,42.2186,42.3437,42.2108,42.3203,50900.0
2007-09-04 15:00:00,54.12,54.28,54.11,54.24,45900.0,42.3125,42.4375,42.3046,42.4063,45900.0
2007-09-04 15:30:00,54.27,54.33,53.87,54.1,327800.0,42.4297,42.4766,42.117,42.2968,327800.0
2007-09-05 09:30:00,54.09,54.18,53.88,53.91,118900.0,42.289,42.3594,42.1248,42.1483,118900.0
2007-09-05 10:00:00,53.91,53.99,53.72,53.81,222500.0,42.1483,42.2108,41.9997,42.0701,222500.0
2007-09-05 10:30:00,53.84,54.04,53.77,54.01,90600.0,42.0935,42.2499,42.0388,42.2265,90600.0
2007-09-05 11:00:00,54.0,54.0,53.52,53.64,228400.0,42.2186,42.2186,41.8434,41.9372,228400.0
2007-09-05 11:30:00,53.65,53.77,53.52,53.76,29700.0,41.945,42.0388,41.8434,42.031,29700.0
2007-09-05 12:00:00,53.77,53.96,53.74,53.94,64700.0,42.0388,42.1874,42.0154,42.1717,64700.0
2007-09-05 12:30:00,53.94,54.0,53.83,54.0,33700.0,42.1717,42.2186,42.0857,42.2186,33700.0
2007-09-05 13:00:00,54.0,54.07,53.91,53.98,43600.0,42.2186,42.2734,42.1483,42.203,43600.0
2007-09-05 13:30:00,53.96,53.98,53.87,53.98,69900.0,42.1874,42.203,42.117,42.203,69900.0
2007-09-05 14:00:00,53.95,54.03,53.57,53.6,65200.0,42.1795,42.2421,41.8824,41.9059,65200.0
2007-09-05 14:30:00,53.61,53.76,53.53,53.73,76900.0,41.9137,42.031,41.8512,42.0075,76900.0
2007-09-05 15:00:00,53.72,53.8,53.67,53.7,49000.0,41.9997,42.0623,41.9606,41.9841,49000.0
2007-09-05 15:30:00,53.75,53.93,53.59,53.77,145700.0,42.0232,42.1639,41.8981,42.0388,145700.0
2007-09-06 09:30:00,54.95,54.99,54.54,54.63,343500.0,42.9614,42.9926,42.6408,42.7112,343500.0
2007-09-06 10:00:00,54.63,54.7,54.44,54.48,196600.0,42.7112,42.7659,42.5626,42.5939,196600.0
2007-09-06 10:30:00,54.5,55.1,54.48,55.04,113600.0,42.6095,43.0786,42.5939,43.0317,113600.0
2007-09-06 11:00:00,55.04,55.34,54.87,55.23,276400.0,43.0317,43.2663,42.8988,43.1803,276400.0
2007-09-06 11:30:00,55.23,55.37,55.2,55.34,96900.0,43.1803,43.2897,43.1568,43.2663,96900.0
2007-09-06 12:00:00,55.33,55.51,55.28,55.43,102000.0,43.2585,43.3992,43.2194,43.3366,102000.0
2007-09-06 12:30:00,55.43,55.5,55.28,55.4,88400.0,43.3366,43.3914,43.2194,43.3132,88400.0
2007-09-06 13:00:00,55.42,55.43,55.15,55.29,74900.0,43.3288,43.3366,43.1177,43.2272,74900.0
2007-09-06 13:30:00,55.27,55.5,55.25,55.34,169900.0,43.2116,43.3914,43.1959,43.2663,169900.0
2007-09-06 14:00:00,55.33,55.43,55.19,55.35,119900.0,43.2585,43.3366,43.149,43.2741,119900.0
2007-09-06 14:30:00,55.36,55.47,55.25,55.47,135200.0,43.2819,43.3679,43.1959,43.3679,135200.0
2007-09-06 15:00:00,55.47,55.67,55.47,55.54,161500.0,43.3679,43.5243,43.3679,43.4226,161500.0
2007-09-06 15:30:00,55.57,55.69,55.4,55.51,356800.0,43.4461,43.5399,43.3132,43.3992,356800.0
2007-09-07 09:30:00,55.69,56.21,55.6,56.09,356400.0,43.5399,43.9465,43.4696,43.8527,356400.0
2007-09-07 10:00:00,56.08,56.18,55.99,56.07,299200.0,43.8448,43.923,43.7745,43.837,299200.0
2007-09-07 10:30:00,56.06,56.09,55.64,55.74,182300.0,43.8292,43.8527,43.5008,43.579,182300.0
2007-09-07 11:00:00,55.77,55.85,55.58,55.62,118400.0,43.6025,43.665,43.4539,43.4852,118400.0
2007-09-07 11:30:00,55.63,55.91,55.54,55.91,86300.0,43.493,43.7119,43.4226,43.7119,86300.0
2007-09-07 12:00:00,55.92,55.97,55.73,55.78,96300.0,43.7197,43.7588,43.5712,43.6103,96300.0
2007-09-07 12:30:00,55.81,55.91,55.7,55.85,45600.0,43.6337,43.7119,43.5477,43.665,45600.0
2007-09-07 13:00:00,55.83,55.94,55.73,55.82,37700.0,43.6494,43.7354,43.5712,43.6416,37700.0
2007-09-07 13:30:00,55.82,55.92,55.64,55.68,36300.0,43.6416,43.7197,43.5008,43.5321,36300.0
2007-09-07 14:00:00,55.65,55.75,55.63,55.7,58700.0,43.5086,43.5868,43.493,43.5477,58700.0
2007-09-07 14:30:00,55.71,55.75,55.54,55.57,69100.0,43.5556,43.5868,43.4226,43.4461,69100.0
2007-09-07 15:00:00,55.57,55.73,55.55,55.59,130200.0,43.4461,43.5712,43.4305,43.4617,130200.0
2007-09-07 15:30:00,55.6,55.67,55.1,55.39,1121100.0,43.4696,43.5243,43.0786,43.3054,1121100.0
2007-09-10 09:30:00,55.65,55.76,55.48,55.57,114000.0,43.5086,43.5946,43.3757,43.4461,114000.0
2007-09-10 10:00:00,55.59,55.85,55.57,55.7,129000.0,43.4617,43.665,43.4461,43.5477,129000.0
2007-09-10 10:30:00,55.7,55.73,55.36,55.46,84100.0,43.5477,43.5712,43.2819,43.3601,84100.0
2007-09-10 11:00:00,55.5,55.55,55.03,55.22,174300.0,43.3914,43.4305,43.0239,43.1725,174300.0
2007-09-10 11:30:00,55.21,55.41,55.17,55.31,69500.0,43.1646,43.321,43.1334,43.2428,69500.0
2007-09-10 12:00:00,55.3,55.52,55.3,55.47,37100.0,43.235,43.407,43.235,43.3679,37100.0
2007-09-10 12:30:00,55.48,55.48,55.32,55.36,37500.0,43.3757,43.3757,43.2506,43.2819,37500.0
2007-09-10 13:00:00,55.31,55.5,55.31,55.5,21300.0,43.2428,43.3914,43.2428,43.3914,21300.0
2007-09-10 13:30:00,55.5,55.66,55.49,55.53,87600.0,43.3914,43.5165,43.3836,43.4148,87600.0
2007-09-10 14:00:00,55.51,55.68,55.42,55.67,64600.0,43.3992,43.5321,43.3288,43.5243,64600.0
2007-09-10 14:30:00,55.7,55.86,55.66,55.8,72500.0,43.5477,43.6728,43.5165,43.6259,72500.0
2007-09-10 15:00:00,55.82,56.07,55.71,55.82,133500.0,43.6416,43.837,43.5556,43.6416,133500.0
2007-09-10 15:30:00,55.84,55.9,55.63,55.71,434000.0,43.6572,43.7041,43.493,43.5556,434000.0
2007-09-11 09:30:00,56.05,56.06,55.92,55.99,89800.0,43.8214,43.8292,43.7197,43.7745,89800.0
2007-09-11 10:00:00,56.0,56.42,55.95,56.38,128700.0,43.7823,44.1107,43.7432,44.0794,128700.0
2007-09-11 10:30:00,56.41,56.48,56.21,56.38,96900.0,44.1028,44.1576,43.9465,44.0794,96900.0
2007-09-11 11:00:00,56.39,56.46,56.19,56.36,142300.0,44.0872,44.1419,43.9308,44.0637,142300.0
2007-09-11 11:30:00,56.39,56.39,56.19,56.24,43000.0,44.0872,44.0872,43.9308,43.9699,43000.0
2007-09-11 12:00:00,56.26,56.28,56.08,56.25,21500.0,43.9856,44.0012,43.8448,43.9777,21500.0
2007-09-11 12:30:00,56.21,56.4,56.2,56.36,49200.0,43.9465,44.095,43.9387,44.0637,49200.0
2007-09-11 13:00:00,56.38,56.44,56.24,56.4,31400.0,44.0794,44.1263,43.9699,44.095,31400.0
2007-09-11 13:30:00,56.37,56.46,56.33,56.38,36400.0,44.0716,44.1419,44.0403,44.0794,36400.0
2007-09-11 14:00:00,56.4,56.59,56.38,56.51,103800.0,44.095,44.2436,44.0794,44.181,103800.0
2007-09-11 14:30:00,56.53,56.54,56.4,56.47,51900.0,44.1967,44.2045,44.095,44.1497,51900.0
2007-09-11 15:00:00,56.45,56.49,56.36,56.38,48600.0,44.1341,44.1654,44.0637,44.0794,48600.0
2007-09-11 15:30:00,56.4,56.44,56.15,56.37,169600.0,44.095,44.1263,43.8996,44.0716,169600.0
2007-09-12 09:30:00,56.72,56.99,56.68,56.97,146900.0,44.3452,44.5563,44.3139,44.5407,146900.0
2007-09-12 10:00:00,56.97,56.99,56.78,56.98,77800.0,44.5407,44.5563,44.3921,44.5485,77800.0
2007-09-12 10:30:00,56.94,57.12,56.93,56.94,200300.0,44.5172,44.6579,44.5094,44.5172,200300.0
2007-09-12 11:00:00,56.96,57.13,56.84,56.88,202100.0,44.5328,44.6658,44.439,44.4703,202100.0
2007-09-12 11:30:00,56.88,57.0,56.87,56.92,36200.0,44.4703,44.5641,44.4625,44.5016,36200.0
2007-09-12 12:00:00,56.92,57.02,56.81,56.81,29600.0,44.5016,44.5798,44.4156,44.4156,29600.0
2007-09-12 12:30:00,56.81,57.03,56.8,56.95,39400.0,44.4156,44.5876,44.4077,44.525,39400.0
2007-09-12 13:00:00,56.96,56.98,56.71,56.81,36400.0,44.5328,44.5485,44.3374,44.4156,36400.0
2007-09-12 13:30:00,56.8,56.99,56.76,56.94,27900.0,44.4077,44.5563,44.3765,44.5172,27900.0
2007-09-12 14:00:00,56.92,57.03,56.86,56.89,73300.0,44.5016,44.5876,44.4547,44.4781,73300.0
2007-09-12 14:30:00,56.9,57.0,56.85,56.97,48800.0,44.4859,44.5641,44.4468,44.5407,48800.0
2007-09-12 15:00:00,56.96,56.98,56.72,56.72,92800.0,44.5328,44.5485,44.3452,44.3452,92800.0
2007-09-12 15:30:00,56.72,56.88,56.63,56.76,197400.0,44.3452,44.4703,44.2748,44.3765,197400.0
2007-09-13 09:30:00,57.6,57.7,57.42,57.49,243100.0,45.0332,45.1114,44.8925,44.9472,243100.0
2007-09-13 10:00:00,57.51,57.69,57.31,57.6,256900.0,44.9628,45.1036,44.8065,45.0332,256900.0
2007-09-13 10:30:00,57.58,57.82,57.58,57.65,130100.0,45.0176,45.2052,45.0176,45.0723,130100.0
2007-09-13 11:00:00,57.66,57.83,57.59,57.74,368000.0,45.0801,45.213,45.0254,45.1427,368000.0
2007-09-13 11:30:00,57.73,57.75,57.65,57.73,163200.0,45.1348,45.1505,45.0723,45.1348,163200.0
2007-09-13 12:00:00,57.72,57.84,57.62,57.82,53500.0,45.127,45.2208,45.0488,45.2052,53500.0
2007-09-13 12:30:00,57.81,57.86,57.69,57.71,73700.0,45.1974,45.2365,45.1036,45.1192,73700.0
2007-09-13 13:00:00,57.7,57.82,57.7,57.81,54300.0,45.1114,45.2052,45.1114,45.1974,54300.0
2007-09-13 13:30:00,57.78,57.78,57.7,57.7,30400.0,45.1739,45.1739,45.1114,45.1114,30400.0
2007-09-13 14:00:00,57.71,57.75,57.68,57.7,97500.0,45.1192,45.1505,45.0958,45.1114,97500.0
2007-09-13 14:30:00,57.7,57.76,57.68,57.72,82200.0,45.1114,45.1583,45.0958,45.127,82200.0
2007-09-13 15:00:00,57.71,57.79,57.58,57.65,133500.0,45.1192,45.1818,45.0176,45.0723,133500.0
2007-09-13 15:30:00,57.66,57.66,57.54,57.62,142300.0,45.0801,45.0801,44.9863,45.0488,142300.0
2007-09-14 09:30:00,57.23,57.37,57.11,57.23,214800.0,44.7439,44.8534,44.6501,44.7439,214800.0
2007-09-14 10:00:00,57.26,57.47,57.25,57.39,104800.0,44.7674,44.9316,44.7596,44.869,104800.0
2007-09-14 10:30:00,57.38,57.62,57.35,57.56,156500.0,44.8612,45.0488,44.8378,45.0019,156500.0
2007-09-14 11:00:00,57.56,57.6,57.19,57.49,122100.0,45.0019,45.0332,44.7127,44.9472,122100.0
2007-09-14 11:30:00,57.5,57.62,57.34,57.53,41300.0,44.955,45.0488,44.8299,44.9785,41300.0
2007-09-14 12:00:00,57.53,57.57,57.35,57.43,24700.0,44.9785,45.0098,44.8378,44.9003,24700.0
2007-09-14 12:30:00,57.42,57.47,57.4,57.45,28600.0,44.8925,44.9316,44.8768,44.9159,28600.0
2007-09-14 13:00:00,57.44,57.62,57.4,57.58,49300.0,44.9081,45.0488,44.8768,45.0176,49300.0
2007-09-14 13:30:00,57.59,57.6,57.41,57.52,20600.0,45.0254,45.0332,44.8847,44.9707,20600.0
2007-09-14 14:00:00,57.51,57.54,57.43,57.47,15100.0,44.9628,44.9863,44.9003,44.9316,15100.0
2007-09-14 14:30:00,57.47,57.58,57.4,57.48,51700.0,44.9316,45.0176,44.8768,44.9394,51700.0
2007-09-14 15:00:00,57.48,57.55,57.45,57.46,57700.0,44.9394,44.9941,44.9159,44.9238,57700.0
2007-09-14 15:30:00,57.46,57.56,57.4,57.5,87200.0,44.9238,45.0019,44.8768,44.955,87200.0
2007-09-17 09:30:00,57.12,57.34,57.1,57.26,60100.0,44.6579,44.8299,44.6423,44.7674,60100.0
2007-09-17 10:00:00,57.29,57.55,57.29,57.36,90900.0,44.7908,44.9941,44.7908,44.8456,90900.0
2007-09-17 10:30:00,57.34,57.35,57.22,57.32,158100.0,44.8299,44.8378,44.7361,44.8143,158100.0
2007-09-17 11:00:00,57.33,57.45,57.24,57.28,74500.0,44.8221,44.9159,44.7518,44.783,74500.0
2007-09-17 11:30:00,57.22,57.22,57.0,57.02,46800.0,44.7361,44.7361,44.5641,44.5798,46800.0
2007-09-17 12:00:00,56.99,57.11,56.98,57.1,34900.0,44.5563,44.6501,44.5485,44.6423,34900.0
2007-09-17 12:30:00,57.11,57.21,57.11,57.2,58400.0,44.6501,44.7283,44.6501,44.7205,58400.0
2007-09-17 13:00:00,57.19,57.28,57.13,57.24,83700.0,44.7127,44.783,44.6658,44.7518,83700.0
2007-09-17 13:30:00,57.22,57.22,57.07,57.07,37600.0,44.7361,44.7361,44.6188,44.6188,37600.0
2007-09-17 14:00:00,57.05,57.2,57.04,57.17,37800.0,44.6032,44.7205,44.5954,44.697,37800.0
2007-09-17 14:30:00,57.18,57.26,57.12,57.13,41200.0,44.7048,44.7674,44.6579,44.6658,41200.0
2007-09-17 15:00:00,57.12,57.37,57.08,57.3,50100.0,44.6579,44.8534,44.6267,44.7987,50100.0
2007-09-17 15:30:00,57.3,57.3,57.13,57.21,58000.0,44.7987,44.7987,44.6658,44.7283,58000.0
2007-09-18 09:30:00,57.08,57.1,56.77,56.89,163700.0,44.6267,44.6423,44.3843,44.4781,163700.0
2007-09-18 10:00:00,56.9,57.0,56.87,56.98,61300.0,44.4859,44.5641,44.4625,44.5485,61300.0
2007-09-18 10:30:00,56.98,57.09,56.92,57.01,159100.0,44.5485,44.6345,44.5016,44.5719,159100.0
2007-09-18 11:00:00,57.0,57.33,56.96,57.23,107100.0,44.5641,44.8221,44.5328,44.7439,107100.0
2007-09-18 11:30:00,57.21,57.37,57.16,57.33,75700.0,44.7283,44.8534,44.6892,44.8221,75700.0
2007-09-18 12:00:00,57.32,57.32,57.14,57.19,16700.0,44.8143,44.8143,44.6736,44.7127,16700.0
2007-09-18 12:30:00,57.17,57.31,57.11,57.2,58800.0,44.697,44.8065,44.6501,44.7205,58800.0
2007-09-18 13:00:00,57.2,57.25,57.16,57.22,41500.0,44.7205,44.7596,44.6892,44.7361,41500.0
2007-09-18 13:30:00,57.23,57.28,57.17,57.28,34900.0,44.7439,44.783,44.697,44.783,34900.0
2007-09-18 14:00:00,57.27,58.15,57.2,57.77,208700.0,44.7752,45.4632,44.7205,45.1661,208700.0
2007-09-18 14:30:00,57.77,58.26,57.77,58.22,157400.0,45.1661,45.5492,45.1661,45.5179,157400.0
2007-09-18 15:00:00,58.24,58.64,58.04,58.62,199300.0,45.5336,45.8463,45.3772,45.8307,199300.0
2007-09-18 15:30:00,58.64,58.76,58.43,58.59,263200.0,45.8463,45.9401,45.6821,45.8072,263200.0
2007-09-19 09:30:00,58.3,58.48,58.17,58.37,560000.0,45.5805,45.7212,45.4789,45.6352,560000.0
2007-09-19 10:00:00,58.35,58.37,58.18,58.28,434200.0,45.6196,45.6352,45.4867,45.5649,434200.0
2007-09-19 10:30:00,58.28,58.34,58.02,58.29,183000.0,45.5649,45.6118,45.3616,45.5727,183000.0
2007-09-19 11:00:00,58.3,58.47,58.16,58.25,197200.0,45.5805,45.7134,45.471,45.5414,197200.0
2007-09-19 11:30:00,58.24,58.32,58.06,58.21,81700.0,45.5336,45.5961,45.3929,45.5101,81700.0
2007-09-19 12:00:00,58.17,58.2,57.93,57.95,97000.0,45.4789,45.5023,45.2912,45.3068,97000.0
2007-09-19 12:30:00,57.94,58.07,57.78,57.96,123000.0,45.299,45.4007,45.1739,45.3147,123000.0
2007-09-19 13:00:00,57.97,58.01,57.82,57.92,36800.0,45.3225,45.3538,45.2052,45.2834,36800.0
2007-09-19 13:30:00,57.9,58.21,57.88,58.12,78600.0,45.2678,45.5101,45.2521,45.4398,78600.0
2007-09-19 14:00:00,58.12,58.13,57.8,57.94,73900.0,45.4398,45.4476,45.1896,45.299,73900.0
2007-09-19 14:30:00,57.95,58.0,57.83,57.9,161200.0,45.3068,45.3459,45.213,45.2678,161200.0
2007-09-19 15:00:00,57.9,57.92,57.7,57.89,218400.0,45.2678,45.2834,45.1114,45.2599,218400.0
2007-09-19 15:30:00,57.9,57.95,57.79,57.9,192900.0,45.2678,45.3068,45.1818,45.2678,192900.0
2007-09-20 09:30:00,58.52,58.58,58.29,58.5,145800.0,45.7525,45.7994,45.5727,45.7369,145800.0
2007-09-20 10:00:00,58.5,58.78,58.46,58.61,396400.0,45.7369,45.9558,45.7056,45.8229,396400.0
2007-09-20 10:30:00,58.6,58.73,58.51,58.68,222200.0,45.815,45.9167,45.7447,45.8776,222200.0
2007-09-20 11:00:00,58.66,58.78,58.59,58.62,394200.0,45.8619,45.9558,45.8072,45.8307,394200.0
2007-09-20 11:30:00,58.6,58.66,58.52,58.64,94400.0,45.815,45.8619,45.7525,45.8463,94400.0
2007-09-20 12:00:00,58.64,58.73,58.47,58.47,69600.0,45.8463,45.9167,45.7134,45.7134,69600.0
2007-09-20 12:30:00,58.47,58.49,58.3,58.31,152200.0,45.7134,45.729,45.5805,45.5883,152200.0
2007-09-20 13:00:00,58.31,58.5,58.11,58.13,168900.0,45.5883,45.7369,45.4319,45.4476,168900.0
2007-09-20 13:30:00,58.14,58.23,58.03,58.13,145000.0,45.4554,45.5258,45.3694,45.4476,145000.0
2007-09-20 14:00:00,58.13,58.23,58.04,58.05,96200.0,45.4476,45.5258,45.3772,45.385,96200.0
2007-09-20 14:30:00,58.05,58.12,57.9,58.09,119800.0,45.385,45.4398,45.2678,45.4163,119800.0
2007-09-20 15:00:00,58.1,58.2,57.9,58.16,217100.0,45.4241,45.5023,45.2678,45.471,217100.0
2007-09-20 15:30:00,58.16,58.25,58.03,58.07,153800.0,45.471,45.5414,45.3694,45.4007,153800.0
2007-09-21 09:30:00,58.95,59.0,58.78,58.82,274700.0,46.0887,46.1278,45.9558,45.987,274700.0
2007-09-21 10:00:00,58.81,59.0,58.8,58.88,115800.0,45.9792,46.1278,45.9714,46.0339,115800.0
2007-09-21 10:30:00,58.89,58.91,58.58,58.69,122000.0,46.0418,46.0574,45.7994,45.8854,122000.0
2007-09-21 11:00:00,58.69,58.86,58.68,58.77,54100.0,45.8854,46.0183,45.8776,45.9479,54100.0
2007-09-21 11:30:00,58.79,59.0,58.74,58.83,44200.0,45.9636,46.1278,45.9245,45.9949,44200.0
2007-09-21 12:00:00,58.83,58.97,58.82,58.92,43700.0,45.9949,46.1043,45.987,46.0652,43700.0
2007-09-21 12:30:00,58.92,59.05,58.88,58.9,36000.0,46.0652,46.1669,46.0339,46.0496,36000.0
2007-09-21 13:00:00,58.9,58.96,58.83,58.85,35000.0,46.0496,46.0965,45.9949,46.0105,35000.0
2007-09-21 13:30:00,58.86,58.94,58.7,58.72,89700.0,46.0183,46.0809,45.8932,45.9089,89700.0
2007-09-21 14:00:00,58.71,58.78,58.64,58.73,123800.0,45.901,45.9558,45.8463,45.9167,123800.0
2007-09-21 14:30:00,58.73,58.78,58.64,58.64,58100.0,45.9167,45.9558,45.8463,45.8463,58100.0
2007-09-21 15:00:00,58.64,58.77,58.6,58.68,122700.0,45.8463,45.9479,45.815,45.8776,122700.0
2007-09-21 15:30:00,58.68,58.68,58.56,58.62,105700.0,45.8776,45.8776,45.7838,45.8307,105700.0
2007-09-24 09:30:00,58.41,58.41,58.22,58.3,46500.0,45.6665,45.6665,45.5179,45.5805,46500.0
2007-09-24 10:00:00,58.31,58.58,58.29,58.57,106500.0,45.5883,45.7994,45.5727,45.7916,106500.0
2007-09-24 10:30:00,58.56,58.69,58.51,58.58,28900.0,45.7838,45.8854,45.7447,45.7994,28900.0
2007-09-24 11:00:00,58.56,58.59,58.43,58.49,40800.0,45.7838,45.8072,45.6821,45.729,40800.0
2007-09-24 11:30:00,58.53,58.6,58.49,58.59,29100.0,45.7603,45.815,45.729,45.8072,29100.0
2007-09-24 12:00:00,58.62,58.73,58.61,58.66,22400.0,45.8307,45.9167,45.8229,45.8619,22400.0
2007-09-24 12:30:00,58.65,58.68,58.55,58.66,39300.0,45.8541,45.8776,45.7759,45.8619,39300.0
2007-09-24 13:00:00,58.65,58.65,58.43,58.53,111000.0,45.8541,45.8541,45.6821,45.7603,111000.0
2007-09-24 13:30:00,58.53,58.56,58.37,58.39,44900.0,45.7603,45.7838,45.6352,45.6509,44900.0
2007-09-24 14:00:00,58.4,58.48,58.28,58.3,58100.0,45.6587,45.7212,45.5649,45.5805,58100.0
2007-09-24 14:30:00,58.27,58.33,58.19,58.31,44600.0,45.557,45.6039,45.4945,45.5883,44600.0
2007-09-24 15:00:00,58.31,58.35,58.22,58.33,64800.0,45.5883,45.6196,45.5179,45.6039,64800.0
2007-09-24 15:30:00,58.34,58.37,58.12,58.31,157400.0,45.6118,45.6352,45.4398,45.5883,157400.0
2007-09-25 09:30:00,58.05,58.3,58.05,58.17,70200.0,45.385,45.5805,45.385,45.4789,70200.0
2007-09-25 10:00:00,58.16,58.33,58.08,58.17,220300.0,45.471,45.6039,45.4085,45.4789,220300.0
2007-09-25 10:30:00,58.18,58.31,58.11,58.17,264400.0,45.4867,45.5883,45.4319,45.4789,264400.0
2007-09-25 11:00:00,58.19,58.24,57.92,57.94,272600.0,45.4945,45.5336,45.2834,45.299,272600.0
2007-09-25 11:30:00,57.96,58.11,57.91,58.05,209800.0,45.3147,45.4319,45.2756,45.385,209800.0
2007-09-25 12:00:00,58.05,58.08,58.0,58.05,33600.0,45.385,45.4085,45.3459,45.385,33600.0
2007-09-25 12:30:00,58.08,58.09,57.92,57.96,71400.0,45.4085,45.4163,45.2834,45.3147,71400.0
2007-09-25 13:00:00,57.99,58.1,57.95,58.05,117500.0,45.3381,45.4241,45.3068,45.385,117500.0
2007-09-25 13:30:00,58.07,58.18,58.06,58.15,56900.0,45.4007,45.4867,45.3929,45.4632,56900.0
2007-09-25 14:00:00,58.15,58.21,58.11,58.19,61500.0,45.4632,45.5101,45.4319,45.4945,61500.0
2007-09-25 14:30:00,58.2,58.33,58.17,58.31,51900.0,45.5023,45.6039,45.4789,45.5883,51900.0
2007-09-25 15:00:00,58.3,58.33,58.24,58.26,49800.0,45.5805,45.6039,45.5336,45.5492,49800.0
2007-09-25 15:30:00,58.26,58.42,58.22,58.39,153400.0,45.5492,45.6743,45.5179,45.6509,153400.0
2007-09-26 09:30:00,57.84,57.98,57.77,57.91,194100.0,45.2208,45.3303,45.1661,45.2756,194100.0
2007-09-26 10:00:00,57.92,58.07,57.9,58.03,123700.0,45.2834,45.4007,45.2678,45.3694,123700.0
2007-09-26 10:30:00,58.02,58.04,57.87,57.94,72900.0,45.3616,45.3772,45.2443,45.299,72900.0
2007-09-26 11:00:00,57.93,58.12,57.92,58.12,224800.0,45.2912,45.4398,45.2834,45.4398,224800.0
2007-09-26 11:30:00,58.09,58.19,58.06,58.15,31900.0,45.4163,45.4945,45.3929,45.4632,31900.0
2007-09-26 12:00:00,58.15,58.21,58.11,58.14,29900.0,45.4632,45.5101,45.4319,45.4554,29900.0
2007-09-26 12:30:00,58.14,58.14,58.0,58.0,26300.0,45.4554,45.4554,45.3459,45.3459,26300.0
2007-09-26 13:00:00,58.01,58.06,58.0,58.03,15500.0,45.3538,45.3929,45.3459,45.3694,15500.0
2007-09-26 13:30:00,58.02,58.03,57.87,57.89,64400.0,45.3616,45.3694,45.2443,45.2599,64400.0
2007-09-26 14:00:00,57.87,58.01,57.87,57.96,52400.0,45.2443,45.3538,45.2443,45.3147,52400.0
2007-09-26 14:30:00,57.96,58.05,57.92,57.98,67100.0,45.3147,45.385,45.2834,45.3303,67100.0
2007-09-26 15:00:00,58.0,58.2,57.98,58.16,78000.0,45.3459,45.5023,45.3303,45.471,78000.0
2007-09-26 15:30:00,58.19,58.2,57.98,58.11,119700.0,45.4945,45.5023,45.3303,45.4319,119700.0
2007-09-27 09:30:00,57.38,57.52,57.27,57.45,178400.0,44.8612,44.9707,44.7752,44.9159,178400.0
2007-09-27 10:00:00,57.44,57.6,57.4,57.56,162000.0,44.9081,45.0332,44.8768,45.0019,162000.0
2007-09-27 10:30:00,57.58,57.84,57.51,57.64,144300.0,45.0176,45.2208,44.9628,45.0645,144300.0
2007-09-27 11:00:00,57.64,57.64,57.42,57.6,87400.0,45.0645,45.0645,44.8925,45.0332,87400.0
2007-09-27 11:30:00,57.58,57.69,57.56,57.58,18900.0,45.0176,45.1036,45.0019,45.0176,18900.0
2007-09-27 12:00:00,57.56,57.69,57.52,57.57,39200.0,45.0019,45.1036,44.9707,45.0098,39200.0
2007-09-27 12:30:00,57.57,57.69,57.52,57.6,37500.0,45.0098,45.1036,44.9707,45.0332,37500.0
2007-09-27 13:00:00,57.6,57.67,57.58,57.6,21500.0,45.0332,45.0879,45.0176,45.0332,21500.0
2007-09-27 13:30:00,57.61,57.67,57.52,57.58,26100.0,45.041,45.0879,44.9707,45.0176,26100.0
2007-09-27 14:00:00,57.58,57.74,57.57,57.71,29300.0,45.0176,45.1427,45.0098,45.1192,29300.0
2007-09-27 14:30:00,57.71,57.83,57.67,57.79,72600.0,45.1192,45.213,45.0879,45.1818,72600.0
2007-09-27 15:00:00,57.79,57.82,57.7,57.75,40900.0,45.1818,45.2052,45.1114,45.1505,40900.0
2007-09-27 15:30:00,57.76,57.87,57.7,57.8,100100.0,45.1583,45.2443,45.1114,45.1896,100100.0
2007-09-28 09:30:00,58.33,58.37,58.15,58.19,153200.0,45.6039,45.6352,45.4632,45.4945,153200.0
2007-09-28 10:00:00,58.21,58.29,58.1,58.11,94000.0,45.5101,45.5727,45.4241,45.4319,94000.0
2007-09-28 10:30:00,58.11,58.19,57.75,58.14,242900.0,45.4319,45.4945,45.1505,45.4554,242900.0
2007-09-28 11:00:00,58.14,58.52,58.14,58.35,163500.0,45.4554,45.7525,45.4554,45.6196,163500.0
2007-09-28 11:30:00,58.35,58.47,58.34,58.41,18600.0,45.6196,45.7134,45.6118,45.6665,18600.0
2007-09-28 12:00:00,58.4,58.47,58.35,58.44,22900.0,45.6587,45.7134,45.6196,45.6899,22900.0
2007-09-28 12:30:00,58.45,58.52,58.39,58.46,22400.0,45.6978,45.7525,45.6509,45.7056,22400.0
2007-09-28 13:00:00,58.46,58.56,58.42,58.55,33200.0,45.7056,45.7838,45.6743,45.7759,33200.0
2007-09-28 13:30:00,58.56,58.6,58.54,58.58,22200.0,45.7838,45.815,45.7681,45.7994,22200.0
2007-09-28 14:00:00,58.6,58.6,58.5,58.5,45700.0,45.815,45.815,45.7369,45.7369,45700.0
2007-09-28 14:30:00,58.48,58.55,58.46,58.52,23300.0,45.7212,45.7759,45.7056,45.7525,23300.0
2007-09-28 15:00:00,58.51,58.51,58.37,58.47,95600.0,45.7447,45.7447,45.6352,45.7134,95600.0
2007-09-28 15:30:00,58.47,58.67,58.47,58.67,194400.0,45.7134,45.8698,45.7134,45.8698,194400.0
2007-10-01 09:30:00,58.43,58.66,58.26,58.6,207600.0,45.6821,45.8619,45.5492,45.815,207600.0
2007-10-01 10:00:00,58.6,59.02,58.6,58.66,126700.0,45.815,46.1434,45.815,45.8619,126700.0
2007-10-01 10:30:00,58.71,58.98,58.71,58.86,44300.0,45.901,46.1121,45.901,46.0183,44300.0
2007-10-01 11:00:00,58.85,59.1,58.85,58.98,426400.0,46.0105,46.206,46.0105,46.1121,426400.0
2007-10-01 11:30:00,58.99,59.13,58.91,59.12,69100.0,46.1199,46.2294,46.0574,46.2216,69100.0
2007-10-01 12:00:00,59.11,59.31,59.08,59.26,55800.0,46.2138,46.3701,46.1903,46.331,55800.0
2007-10-01 12:30:00,59.26,59.3,59.23,59.28,69200.0,46.331,46.3623,46.3076,46.3467,69200.0
2007-10-01 13:00:00,59.27,59.6,59.25,59.6,122300.0,46.3389,46.5969,46.3232,46.5969,122300.0
2007-10-01 13:30:00,59.59,59.72,59.53,59.7,121700.0,46.589,46.6907,46.5421,46.675,121700.0
2007-10-01 14:00:00,59.7,59.82,59.66,59.68,127000.0,46.675,46.7689,46.6438,46.6594,127000.0
2007-10-01 14:30:00,59.68,59.76,59.65,59.73,58800.0,46.6594,46.722,46.636,46.6985,58800.0
2007-10-01 15:00:00,59.72,59.8,59.55,59.63,86800.0,46.6907,46.7532,46.5578,46.6203,86800.0
2007-10-01 15:30:00,59.64,59.86,59.56,59.85,403000.0,46.6281,46.8001,46.5656,46.7923,403000.0
2007-10-02 09:30:00,58.85,59.03,58.81,58.93,508600.0,46.0105,46.1512,45.9792,46.073,508600.0
2007-10-02 10:00:00,58.93,59.19,58.86,59.02,302800.0,46.073,46.2763,46.0183,46.1434,302800.0
2007-10-02 10:30:00,59.02,59.1,58.76,58.97,137600.0,46.1434,46.206,45.9401,46.1043,137600.0
2007-10-02 11:00:00,58.96,58.97,58.76,58.94,193400.0,46.0965,46.1043,45.9401,46.0809,193400.0
2007-10-02 11:30:00,58.95,59.12,58.92,59.09,77600.0,46.0887,46.2216,46.0652,46.1981,77600.0
2007-10-02 12:00:00,59.1,59.14,58.9,58.95,258900.0,46.206,46.2372,46.0496,46.0887,258900.0
2007-10-02 12:30:00,58.92,58.95,58.78,58.8,154800.0,46.0652,46.0887,45.9558,45.9714,154800.0
2007-10-02 13:00:00,58.81,58.86,58.78,58.79,34300.0,45.9792,46.0183,45.9558,45.9636,34300.0
2007-10-02 13:30:00,58.79,58.96,58.71,58.96,76400.0,45.9636,46.0965,45.901,46.0965,76400.0
2007-10-02 14:00:00,58.95,59.08,58.93,59.07,51400.0,46.0887,46.1903,46.073,46.1825,51400.0
2007-10-02 14:30:00,59.08,59.09,58.97,59.0,54300.0,46.1903,46.1981,46.1043,46.1278,54300.0
2007-10-02 15:00:00,59.0,59.02,58.9,58.9,98100.0,46.1278,46.1434,46.0496,46.0496,98100.0
2007-10-02 15:30:00,58.9,58.95,58.75,58.8,353800.0,46.0496,46.0887,45.9323,45.9714,353800.0
2007-10-03 09:30:00,59.01,59.05,58.71,58.75,166800.0,46.1356,46.1669,45.901,45.9323,166800.0
2007-10-03 10:00:00,58.74,58.87,58.69,58.83,220800.0,45.9245,46.0261,45.8854,45.9949,220800.0
2007-10-03 10:30:00,58.82,58.86,58.68,58.78,61300.0,45.987,46.0183,45.8776,45.9558,61300.0
2007-10-03 11:00:00,58.78,59.03,58.75,58.93,89400.0,45.9558,46.1512,45.9323,46.073,89400.0
2007-10-03 11:30:00,58.96,58.99,58.83,58.83,30800.0,46.0965,46.1199,45.9949,45.9949,30800.0
2007-10-03 12:00:00,58.85,58.85,58.71,58.8,34100.0,46.0105,46.0105,45.901,45.9714,34100.0
2007-10-03 12:30:00,58.8,58.94,58.79,58.92,90800.0,45.9714,46.0809,45.9636,46.0652,90800.0
2007-10-03 13:00:00,58.91,58.95,58.8,58.86,92400.0,46.0574,46.0887,45.9714,46.0183,92400.0
2007-10-03 13:30:00,58.86,58.91,58.7,58.74,95200.0,46.0183,46.0574,45.8932,45.9245,95200.0
2007-10-03 14:00:00,58.75,58.81,58.52,58.62,124000.0,45.9323,45.9792,45.7525,45.8307,124000.0
2007-10-03 14:30:00,58.59,58.69,58.54,58.58,122500.0,45.8072,45.8854,45.7681,45.7994,122500.0
2007-10-03 15:00:00,58.58,58.76,58.57,58.61,117200.0,45.7994,45.9401,45.7916,45.8229,117200.0
2007-10-03 15:30:00,58.61,58.73,58.58,58.69,89400.0,45.8229,45.9167,45.7994,45.8854,89400.0
2007-10-04 09:30:00,58.01,58.08,57.7,57.82,461800.0,45.3538,45.4085,45.1114,45.2052,461800.0
2007-10-04 10:00:00,57.81,57.93,57.56,57.87,336300.0,45.1974,45.2912,45.0019,45.2443,336300.0
2007-10-04 10:30:00,57.88,58.18,57.87,58.12,112300.0,45.2521,45.4867,45.2443,45.4398,112300.0
2007-10-04 11:00:00,58.12,58.15,57.89,57.91,82700.0,45.4398,45.4632,45.2599,45.2756,82700.0
2007-10-04 11:30:00,57.91,57.99,57.81,57.82,47800.0,45.2756,45.3381,45.1974,45.2052,47800.0
2007-10-04 12:00:00,57.82,57.97,57.8,57.97,23100.0,45.2052,45.3225,45.1896,45.3225,23100.0
2007-10-04 12:30:00,57.95,58.04,57.93,58.02,20000.0,45.3068,45.3772,45.2912,45.3616,20000.0
2007-10-04 13:00:00,58.05,58.05,57.82,57.91,34700.0,45.385,45.385,45.2052,45.2756,34700.0
2007-10-04 13:30:00,57.92,57.94,57.66,57.7,113300.0,45.2834,45.299,45.0801,45.1114,113300.0
2007-10-04 14:00:00,57.7,57.75,57.67,57.7,77200.0,45.1114,45.1505,45.0879,45.1114,77200.0
2007-10-04 14:30:00,57.7,57.75,57.64,57.72,41200.0,45.1114,45.1505,45.0645,45.127,41200.0
2007-10-04 15:00:00,57.72,57.91,57.64,57.85,153900.0,45.127,45.2756,45.0645,45.2287,153900.0
2007-10-04 15:30:00,57.84,58.02,57.81,57.95,199100.0,45.2208,45.3616,45.1974,45.3068,199100.0
2007-10-05 09:30:00,58.75,59.07,58.72,59.0,526400.0,45.9323,46.1825,45.9089,46.1278,526400.0
2007-10-05 10:00:00,59.02,59.14,58.88,58.89,234100.0,46.1434,46.2372,46.0339,46.0418,234100.0
2007-10-05 10:30:00,58.89,58.98,58.63,58.68,236900.0,46.0418,46.1121,45.8385,45.8776,236900.0
2007-10-05 11:00:00,58.69,58.9,58.69,58.74,229500.0,45.8854,46.0496,45.8854,45.9245,229500.0
2007-10-05 11:30:00,58.74,59.05,58.68,59.01,117600.0,45.9245,46.1669,45.8776,46.1356,117600.0
2007-10-05 12:00:00,59.01,59.17,58.97,59.06,141600.0,46.1356,46.2607,46.1043,46.1747,141600.0
2007-10-05 12:30:00,59.06,59.11,59.01,59.1,74100.0,46.1747,46.2138,46.1356,46.206,74100.0
2007-10-05 13:00:00,59.09,59.27,59.06,59.25,114200.0,46.1981,46.3389,46.1747,46.3232,114200.0
2007-10-05 13:30:00,59.25,59.37,59.21,59.32,144300.0,46.3232,46.417,46.292,46.378,144300.0
2007-10-05 14:00:00,59.33,59.44,59.3,59.43,110600.0,46.3858,46.4718,46.3623,46.464,110600.0
2007-10-05 14:30:00,59.43,59.52,59.4,59.49,98900.0,46.464,46.5343,46.4405,46.5109,98900.0
2007-10-05 15:00:00,59.49,59.57,59.3,59.36,128100.0,46.5109,46.5734,46.3623,46.4092,128100.0
2007-10-05 15:30:00,59.36,59.4,59.22,59.23,281800.0,46.4092,46.4405,46.2998,46.3076,281800.0
2007-10-08 09:30:00,55.87,56.24,55.8,56.2,1308700.0,43.6807,43.9699,43.6259,43.9387,1308700.0
2007-10-08 10:00:00,56.19,56.42,56.16,56.34,482400.0,43.9308,44.1107,43.9074,44.0481,482400.0
2007-10-08 10:30:00,56.36,56.37,56.01,56.13,373600.0,44.0637,44.0716,43.7901,43.8839,373600.0
2007-10-08 11:00:00,56.12,56.28,55.91,55.95,244500.0,43.8761,44.0012,43.7119,43.7432,244500.0
2007-10-08 11:30:00,55.96,56.23,55.95,56.02,179800.0,43.751,43.9621,43.7432,43.7979,179800.0
2007-10-08 12:00:00,56.01,56.03,55.95,55.96,135300.0,43.7901,43.8057,43.7432,43.751,135300.0
2007-10-08 12:30:00,55.96,55.99,55.86,55.86,280600.0,43.751,43.7745,43.6728,43.6728,280600.0
2007-10-08 13:00:00,55.85,55.94,55.85,55.9,167800.0,43.665,43.7354,43.665,43.7041,167800.0
2007-10-08 13:30:00,55.9,55.96,55.83,55.87,139100.0,43.7041,43.751,43.6494,43.6807,139100.0
2007-10-08 14:00:00,55.86,56.04,55.85,56.0,231300.0,43.6728,43.8136,43.665,43.7823,231300.0
2007-10-08 14:30:00,56.0,56.23,55.98,56.2,102500.0,43.7823,43.9621,43.7667,43.9387,102500.0
2007-10-08 15:00:00,56.2,56.31,56.16,56.3,279700.0,43.9387,44.0247,43.9074,44.0168,279700.0
2007-10-08 15:30:00,56.3,56.44,56.29,56.4,379900.0,44.0168,44.1263,44.009,44.095,379900.0
2007-10-09 09:30:00,56.26,56.42,56.08,56.12,158400.0,43.9856,44.1107,43.8448,43.8761,158400.0
2007-10-09 10:00:00,56.09,56.25,56.02,56.24,71300.0,43.8527,43.9777,43.7979,43.9699,71300.0
2007-10-09 10:30:00,56.25,56.3,56.17,56.29,127800.0,43.9777,44.0168,43.9152,44.009,127800.0
2007-10-09 11:00:00,56.29,56.3,56.17,56.19,54100.0,44.009,44.0168,43.9152,43.9308,54100.0
2007-10-09 11:30:00,56.2,56.33,56.12,56.33,77100.0,43.9387,44.0403,43.8761,44.0403,77100.0
2007-10-09 12:00:00,56.33,56.34,56.27,56.3,33600.0,44.0403,44.0481,43.9934,44.0168,33600.0
2007-10-09 12:30:00,56.3,56.32,56.21,56.29,34000.0,44.0168,44.0325,43.9465,44.009,34000.0
2007-10-09 13:00:00,56.29,56.34,56.26,56.29,96700.0,44.009,44.0481,43.9856,44.009,96700.0
2007-10-09 13:30:00,56.3,56.99,56.29,56.67,241200.0,44.0168,44.5563,44.009,44.3061,241200.0
2007-10-09 14:00:00,56.71,56.8,56.53,56.78,215000.0,44.3374,44.4077,44.1967,44.3921,215000.0
2007-10-09 14:30:00,56.78,57.08,56.78,56.91,176400.0,44.3921,44.6267,44.3921,44.4938,176400.0
2007-10-09 15:00:00,56.95,56.97,56.8,56.84,106600.0,44.525,44.5407,44.4077,44.439,106600.0
2007-10-09 15:30:00,56.84,56.98,56.78,56.78,231000.0,44.439,44.5485,44.3921,44.3921,231000.0
2007-10-10 09:30:00,56.3,56.45,56.3,56.3,189300.0,44.0168,44.1341,44.0168,44.0168,189300.0
2007-10-10 10:00:00,56.3,56.43,56.27,56.43,168700.0,44.0168,44.1185,43.9934,44.1185,168700.0
2007-10-10 10:30:00,56.43,56.47,56.28,56.29,74800.0,44.1185,44.1497,44.0012,44.009,74800.0
2007-10-10 11:00:00,56.31,56.47,56.15,56.27,97300.0,44.0247,44.1497,43.8996,43.9934,97300.0
2007-10-10 11:30:00,56.28,56.32,56.11,56.22,36400.0,44.0012,44.0325,43.8683,43.9543,36400.0
2007-10-10 12:00:00,56.25,56.29,56.01,56.13,109600.0,43.9777,44.009,43.7901,43.8839,109600.0
2007-10-10 12:30:00,56.12,56.25,56.08,56.22,54200.0,43.8761,43.9777,43.8448,43.9543,54200.0
2007-10-10 13:00:00,56.21,56.22,56.02,56.02,67900.0,43.9465,43.9543,43.7979,43.7979,67900.0
2007-10-10 13:30:00,56.03,56.06,55.96,56.03,112800.0,43.8057,43.8292,43.751,43.8057,112800.0
2007-10-10 14:00:00,56.03,56.05,55.94,56.02,87400.0,43.8057,43.8214,43.7354,43.7979,87400.0
2007-10-10 14:30:00,56.03,56.03,55.87,55.89,168600.0,43.8057,43.8057,43.6807,43.6963,168600.0
2007-10-10 15:00:00,55.9,56.2,55.85,56.2,179700.0,43.7041,43.9387,43.665,43.9387,179700.0
2007-10-10 15:30:00,56.18,56.35,56.08,56.22,259000.0,43.923,44.0559,43.8448,43.9543,259000.0
2007-10-11 09:30:00,55.91,55.91,55.71,55.79,159300.0,43.7119,43.7119,43.5556,43.6181,159300.0
2007-10-11 10:00:00,55.81,55.87,55.5,55.5,193000.0,43.6337,43.6807,43.3914,43.3914,193000.0
2007-10-11 10:30:00,55.54,55.6,55.16,55.17,259900.0,43.4226,43.4696,43.1256,43.1334,259900.0
2007-10-11 11:00:00,55.2,55.57,55.2,55.28,135400.0,43.1568,43.4461,43.1568,43.2194,135400.0
2007-10-11 11:30:00,55.28,55.56,55.28,55.5,35200.0,43.2194,43.4383,43.2194,43.3914,35200.0
2007-10-11 12:00:00,55.5,55.5,55.36,55.44,28000.0,43.3914,43.3914,43.2819,43.3445,28000.0
2007-10-11 12:30:00,55.45,55.57,55.45,55.49,85300.0,43.3523,43.4461,43.3523,43.3836,85300.0
2007-10-11 13:00:00,55.49,55.52,55.39,55.51,113200.0,43.3836,43.407,43.3054,43.3992,113200.0
2007-10-11 13:30:00,55.5,55.55,55.37,55.42,81400.0,43.3914,43.4305,43.2897,43.3288,81400.0
2007-10-11 14:00:00,55.43,55.43,54.92,54.99,209000.0,43.3366,43.3366,42.9379,42.9926,209000.0
2007-10-11 14:30:00,54.96,55.49,54.95,55.1,112600.0,42.9692,43.3836,42.9614,43.0786,112600.0
2007-10-11 15:00:00,55.1,55.38,54.74,54.8,221200.0,43.0786,43.2976,42.7972,42.8441,221200.0
2007-10-11 15:30:00,54.81,55.01,54.72,54.85,233300.0,42.8519,43.0083,42.7815,42.8832,233300.0
2007-10-12 09:30:00,56.04,56.14,55.89,55.96,165100.0,43.8136,43.8917,43.6963,43.751,165100.0
2007-10-12 10:00:00,55.96,55.98,55.88,55.91,144500.0,43.751,43.7667,43.6885,43.7119,144500.0
2007-10-12 10:30:00,55.92,56.15,55.85,56.11,413200.0,43.7197,43.8996,43.665,43.8683,413200.0
2007-10-12 11:00:00,56.11,56.25,55.96,55.96,192900.0,43.8683,43.9777,43.751,43.751,192900.0
2007-10-12 11:30:00,55.98,56.11,55.91,56.02,58900.0,43.7667,43.8683,43.7119,43.7979,58900.0
2007-10-12 12:00:00,56.02,56.12,55.96,55.98,128700.0,43.7979,43.8761,43.751,43.7667,128700.0
2007-10-12 12:30:00,55.98,55.98,55.8,55.88,92500.0,43.7667,43.7667,43.6259,43.6885,92500.0
2007-10-12 13:00:00,55.87,55.88,55.69,55.8,44400.0,43.6807,43.6885,43.5399,43.6259,44400.0
2007-10-12 13:30:00,55.8,55.85,55.66,55.69,107100.0,43.6259,43.665,43.5165,43.5399,107100.0
2007-10-12 14:00:00,55.68,55.8,55.64,55.72,146500.0,43.5321,43.6259,43.5008,43.5634,146500.0
2007-10-12 14:30:00,55.72,55.95,55.72,55.87,84000.0,43.5634,43.7432,43.5634,43.6807,84000.0
2007-10-12 15:00:00,55.87,55.9,55.69,55.75,101300.0,43.6807,43.7041,43.5399,43.5868,101300.0
2007-10-12 15:30:00,55.73,55.84,55.66,55.84,170800.0,43.5712,43.6572,43.5165,43.6572,170800.0
2007-10-15 09:30:00,55.64,55.68,55.56,55.68,115300.0,43.5008,43.5321,43.4383,43.5321,115300.0
2007-10-15 10:00:00,55.65,55.66,55.58,55.62,265500.0,43.5086,43.5165,43.4539,43.4852,265500.0
2007-10-15 10:30:00,55.61,55.79,55.59,55.73,108400.0,43.4774,43.6181,43.4617,43.5712,108400.0
2007-10-15 11:00:00,55.72,55.75,55.34,55.37,280400.0,43.5634,43.5868,43.2663,43.2897,280400.0
2007-10-15 11:30:00,55.38,55.58,55.32,55.4,100100.0,43.2976,43.4539,43.2506,43.3132,100100.0
2007-10-15 12:00:00,55.4,55.52,55.32,55.38,46700.0,43.3132,43.407,43.2506,43.2976,46700.0
2007-10-15 12:30:00,55.37,55.52,55.32,55.42,45500.0,43.2897,43.407,43.2506,43.3288,45500.0
2007-10-15 13:00:00,55.41,55.51,55.34,55.4,112400.0,43.321,43.3992,43.2663,43.3132,112400.0
2007-10-15 13:30:00,55.4,55.46,55.35,55.46,53700.0,43.3132,43.3601,43.2741,43.3601,53700.0
2007-10-15 14:00:00,55.46,55.5,55.3,55.45,181100.0,43.3601,43.3914,43.235,43.3523,181100.0
2007-10-15 14:30:00,55.45,55.48,55.28,55.31,64200.0,43.3523,43.3757,43.2194,43.2428,64200.0
2007-10-15 15:00:00,55.32,55.44,55.18,55.27,96800.0,43.2506,43.3445,43.1412,43.2116,96800.0
2007-10-15 15:30:00,55.31,55.4,55.23,55.32,230300.0,43.2428,43.3132,43.1803,43.2506,230300.0
2007-10-16 09:30:00,55.05,55.07,54.81,54.95,90300.0,43.0396,43.0552,42.8519,42.9614,90300.0
2007-10-16 10:00:00,54.95,55.14,54.82,54.85,186800.0,42.9614,43.1099,42.8597,42.8832,186800.0
2007-10-16 10:30:00,54.87,54.89,54.64,54.84,132000.0,42.8988,42.9145,42.719,42.8754,132000.0
2007-10-16 11:00:00,54.85,55.17,54.85,55.08,60400.0,42.8832,43.1334,42.8832,43.063,60400.0
2007-10-16 11:30:00,55.1,55.3,55.01,55.11,24300.0,43.0786,43.235,43.0083,43.0865,24300.0
2007-10-16 12:00:00,55.1,55.12,54.9,55.01,40000.0,43.0786,43.0943,42.9223,43.0083,40000.0
2007-10-16 12:30:00,55.03,55.07,54.89,54.93,97200.0,43.0239,43.0552,42.9145,42.9457,97200.0
2007-10-16 13:00:00,54.88,54.99,54.76,54.92,78300.0,42.9066,42.9926,42.8128,42.9379,78300.0
2007-10-16 13:30:00,54.92,55.01,54.82,54.94,68700.0,42.9379,43.0083,42.8597,42.9536,68700.0
2007-10-16 14:00:00,54.94,55.04,54.87,54.91,28100.0,42.9536,43.0317,42.8988,42.9301,28100.0
2007-10-16 14:30:00,54.93,54.93,54.75,54.83,102900.0,42.9457,42.9457,42.805,42.8676,102900.0
2007-10-16 15:00:00,54.83,54.89,54.72,54.86,59100.0,42.8676,42.9145,42.7815,42.891,59100.0
2007-10-16 15:30:00,54.85,55.05,54.73,54.85,164200.0,42.8832,43.0396,42.7894,42.8832,164200.0
2007-10-17 09:30:00,56.34,56.35,56.15,56.2,417900.0,44.0481,44.0559,43.8996,43.9387,417900.0
2007-10-17 10:00:00,56.2,56.28,55.93,56.25,259700.0,43.9387,44.0012,43.7276,43.9777,259700.0
2007-10-17 10:30:00,56.26,56.47,56.22,56.46,245000.0,43.9856,44.1497,43.9543,44.1419,245000.0
2007-10-17 11:00:00,56.45,56.46,56.01,56.01,114600.0,44.1341,44.1419,43.7901,43.7901,114600.0
2007-10-17 11:30:00,56.0,56.31,55.91,56.2,105800.0,43.7823,44.0247,43.7119,43.9387,105800.0
2007-10-17 12:00:00,56.2,56.39,56.1,56.16,45400.0,43.9387,44.0872,43.8605,43.9074,45400.0
2007-10-17 12:30:00,56.14,56.29,56.14,56.25,89100.0,43.8917,44.009,43.8917,43.9777,89100.0
2007-10-17 13:00:00,56.25,56.35,55.92,55.95,122800.0,43.9777,44.0559,43.7197,43.7432,122800.0
2007-10-17 13:30:00,55.96,56.3,55.44,55.68,248500.0,43.751,44.0168,43.3445,43.5321,248500.0
2007-10-17 14:00:00,55.65,55.8,55.31,55.43,218000.0,43.5086,43.6259,43.2428,43.3366,218000.0
2007-10-17 14:30:00,55.45,55.95,55.45,55.89,194400.0,43.3523,43.7432,43.3523,43.6963,194400.0
2007-10-17 15:00:00,55.88,56.0,55.71,55.99,421700.0,43.6885,43.7823,43.5556,43.7745,421700.0
2007-10-17 15:30:00,55.99,56.42,55.87,56.3,381300.0,43.7745,44.1107,43.6807,44.0168,381300.0
2007-10-18 09:30:00,54.76,54.92,54.57,54.63,483500.0,42.8128,42.9379,42.6643,42.7112,483500.0
2007-10-18 10:00:00,54.63,54.9,54.54,54.86,345600.0,42.7112,42.9223,42.6408,42.891,345600.0
2007-10-18 10:30:00,54.86,54.94,54.72,54.75,407800.0,42.891,42.9536,42.7815,42.805,407800.0
2007-10-18 11:00:00,54.75,54.81,54.45,54.61,292000.0,42.805,42.8519,42.5705,42.6955,292000.0
2007-10-18 11:30:00,54.64,54.76,54.32,54.6,151800.0,42.719,42.8128,42.4688,42.6877,151800.0
2007-10-18 12:00:00,54.56,54.61,54.46,54.51,58400.0,42.6565,42.6955,42.5783,42.6174,58400.0
2007-10-18 12:30:00,54.5,54.74,54.5,54.6,71600.0,42.6095,42.7972,42.6095,42.6877,71600.0
2007-10-18 13:00:00,54.6,54.63,54.46,54.49,233100.0,42.6877,42.7112,42.5783,42.6017,233100.0
2007-10-18 13:30:00,54.48,54.65,54.47,54.59,85800.0,42.5939,42.7268,42.5861,42.6799,85800.0
2007-10-18 14:00:00,54.59,54.76,54.57,54.68,204100.0,42.6799,42.8128,42.6643,42.7503,204100.0
2007-10-18 14:30:00,54.68,54.75,54.65,54.69,59200.0,42.7503,42.805,42.7268,42.7581,59200.0
2007-10-18 15:00:00,54.69,54.77,54.68,54.7,170700.0,42.7581,42.8206,42.7503,42.7659,170700.0
2007-10-18 15:30:00,54.68,54.78,54.65,54.68,248100.0,42.7503,42.8285,42.7268,42.7503,248100.0
2007-10-19 09:30:00,54.26,54.28,54.02,54.19,209400.0,42.4219,42.4375,42.2343,42.3672,209400.0
2007-10-19 10:00:00,54.19,54.23,54.01,54.03,178100.0,42.3672,42.3985,42.2265,42.2421,178100.0
2007-10-19 10:30:00,54.02,54.09,53.95,54.08,255100.0,42.2343,42.289,42.1795,42.2812,255100.0
2007-10-19 11:00:00,54.1,54.24,54.07,54.14,358900.0,42.2968,42.4063,42.2734,42.3281,358900.0
2007-10-19 11:30:00,54.13,54.4,53.98,54.07,120200.0,42.3203,42.5314,42.203,42.2734,120200.0
2007-10-19 12:00:00,54.08,54.12,53.97,53.97,45300.0,42.2812,42.3125,42.1952,42.1952,45300.0
2007-10-19 12:30:00,54.0,54.22,54.0,54.07,26100.0,42.2186,42.3906,42.2186,42.2734,26100.0
2007-10-19 13:00:00,54.07,54.11,53.98,54.05,72200.0,42.2734,42.3046,42.203,42.2577,72200.0
2007-10-19 13:30:00,54.04,54.26,54.01,54.12,135500.0,42.2499,42.4219,42.2265,42.3125,135500.0
2007-10-19 14:00:00,54.15,54.28,53.99,54.15,156100.0,42.3359,42.4375,42.2108,42.3359,156100.0
2007-10-19 14:30:00,54.15,54.28,53.95,54.0,140000.0,42.3359,42.4375,42.1795,42.2186,140000.0
2007-10-19 15:00:00,53.99,54.09,53.8,53.81,278300.0,42.2108,42.289,42.0623,42.0701,278300.0
2007-10-19 15:30:00,53.8,53.92,53.48,53.63,446900.0,42.0623,42.1561,41.8121,41.9294,446900.0
2007-10-22 09:30:00,53.06,53.6,53.02,53.42,477500.0,41.4837,41.9059,41.4524,41.7652,477500.0
2007-10-22 10:00:00,53.43,53.77,53.35,53.63,200400.0,41.773,42.0388,41.7104,41.9294,200400.0
2007-10-22 10:30:00,53.62,53.67,53.38,53.5,154000.0,41.9215,41.9606,41.7339,41.8277,154000.0
2007-10-22 11:00:00,53.49,53.53,53.32,53.45,100200.0,41.8199,41.8512,41.687,41.7886,100200.0
2007-10-22 11:30:00,53.47,53.53,53.27,53.53,53300.0,41.8043,41.8512,41.6479,41.8512,53300.0
2007-10-22 12:00:00,53.52,53.52,53.33,53.48,29900.0,41.8434,41.8434,41.6948,41.8121,29900.0
2007-10-22 12:30:00,53.49,53.55,53.31,53.37,78400.0,41.8199,41.8668,41.6792,41.7261,78400.0
2007-10-22 13:00:00,53.38,53.69,53.36,53.67,72100.0,41.7339,41.9763,41.7183,41.9606,72100.0
2007-10-22 13:30:00,53.67,53.87,53.61,53.64,91600.0,41.9606,42.117,41.9137,41.9372,91600.0
2007-10-22 14:00:00,53.63,53.69,53.55,53.55,97400.0,41.9294,41.9763,41.8668,41.8668,97400.0
2007-10-22 14:30:00,53.56,53.63,53.38,53.47,142400.0,41.8746,41.9294,41.7339,41.8043,142400.0
2007-10-22 15:00:00,53.47,53.51,53.3,53.5,174800.0,41.8043,41.8355,41.6714,41.8277,174800.0
2007-10-22 15:30:00,53.5,53.7,53.44,53.7,203100.0,41.8277,41.9841,41.7808,41.9841,203100.0
2007-10-23 09:30:00,53.82,53.84,53.66,53.69,133700.0,42.0779,42.0935,41.9528,41.9763,133700.0
2007-10-23 10:00:00,53.68,53.76,53.56,53.58,217300.0,41.9685,42.031,41.8746,41.8903,217300.0
2007-10-23 10:30:00,53.58,53.59,53.28,53.34,90000.0,41.8903,41.8981,41.6557,41.7026,90000.0
2007-10-23 11:00:00,53.35,53.36,53.17,53.27,299700.0,41.7104,41.7183,41.5697,41.6479,299700.0
2007-10-23 11:30:00,53.3,53.53,53.3,53.49,78700.0,41.6714,41.8512,41.6714,41.8199,78700.0
2007-10-23 12:00:00,53.49,53.53,53.32,53.32,49500.0,41.8199,41.8512,41.687,41.687,49500.0
2007-10-23 12:30:00,53.32,53.5,53.31,53.46,56100.0,41.687,41.8277,41.6792,41.7964,56100.0
2007-10-23 13:00:00,53.47,53.5,53.4,53.42,45900.0,41.8043,41.8277,41.7495,41.7652,45900.0
2007-10-23 13:30:00,53.42,53.56,53.36,53.55,56900.0,41.7652,41.8746,41.7183,41.8668,56900.0
2007-10-23 14:00:00,53.55,53.78,53.51,53.76,136500.0,41.8668,42.0466,41.8355,42.031,136500.0
2007-10-23 14:30:00,53.76,53.85,53.68,53.77,96800.0,42.031,42.1014,41.9685,42.0388,96800.0
2007-10-23 15:00:00,53.77,53.92,53.72,53.9,188800.0,42.0388,42.1561,41.9997,42.1405,188800.0
2007-10-23 15:30:00,53.89,54.04,53.82,53.89,184500.0,42.1326,42.2499,42.0779,42.1326,184500.0
2007-10-24 09:30:00,52.72,53.04,52.7,52.88,236300.0,41.2179,41.4681,41.2023,41.343,236300.0
2007-10-24 10:00:00,52.9,53.1,52.77,53.08,165400.0,41.3586,41.515,41.257,41.4994,165400.0
2007-10-24 10:30:00,53.08,53.09,52.7,52.72,86200.0,41.4994,41.5072,41.2023,41.2179,86200.0
2007-10-24 11:00:00,52.72,52.8,52.47,52.78,301200.0,41.2179,41.2804,41.0224,41.2648,301200.0
2007-10-24 11:30:00,52.82,53.13,52.75,53.01,144000.0,41.2961,41.5384,41.2414,41.4446,144000.0
2007-10-24 12:00:00,53.02,53.22,52.95,53.12,61500.0,41.4524,41.6088,41.3977,41.5306,61500.0
2007-10-24 12:30:00,53.13,53.16,52.92,53.04,87700.0,41.5384,41.5619,41.3743,41.4681,87700.0
2007-10-24 13:00:00,53.06,53.18,52.96,53.05,46100.0,41.4837,41.5775,41.4055,41.4759,46100.0
2007-10-24 13:30:00,53.06,53.08,52.91,53.02,82300.0,41.4837,41.4994,41.3664,41.4524,82300.0
2007-10-24 14:00:00,53.03,53.16,52.77,53.1,163300.0,41.4603,41.5619,41.257,41.515,163300.0
2007-10-24 14:30:00,53.09,53.55,53.0,53.5,272500.0,41.5072,41.8668,41.4368,41.8277,272500.0
2007-10-24 15:00:00,53.49,53.67,53.29,53.67,234700.0,41.8199,41.9606,41.6635,41.9606,234700.0
2007-10-24 15:30:00,53.67,53.68,53.32,53.52,241800.0,41.9606,41.9685,41.687,41.8434,241800.0
2007-10-25 09:30:00,53.29,53.29,53.12,53.14,223800.0,41.6635,41.6635,41.5306,41.5463,223800.0
2007-10-25 10:00:00,53.15,53.41,53.15,53.25,212600.0,41.5541,41.7574,41.5541,41.6323,212600.0
2007-10-25 10:30:00,53.28,53.37,53.18,53.37,111800.0,41.6557,41.7261,41.5775,41.7261,111800.0
2007-10-25 11:00:00,53.36,53.36,53.02,53.11,151800.0,41.7183,41.7183,41.4524,41.5228,151800.0
2007-10-25 11:30:00,53.15,53.37,53.11,53.2,77000.0,41.5541,41.7261,41.5228,41.5932,77000.0
2007-10-25 12:00:00,53.2,53.25,53.04,53.25,66100.0,41.5932,41.6323,41.4681,41.6323,66100.0
2007-10-25 12:30:00,53.25,53.29,53.08,53.27,79500.0,41.6323,41.6635,41.4994,41.6479,79500.0
2007-10-25 13:00:00,53.26,53.28,52.93,53.03,192000.0,41.6401,41.6557,41.3821,41.4603,192000.0
2007-10-25 13:30:00,53.05,53.17,53.04,53.14,42800.0,41.4759,41.5697,41.4681,41.5463,42800.0
2007-10-25 14:00:00,53.12,53.36,52.94,53.29,127000.0,41.5306,41.7183,41.3899,41.6635,127000.0
2007-10-25 14:30:00,53.29,53.49,53.12,53.46,109000.0,41.6635,41.8199,41.5306,41.7964,109000.0
2007-10-25 15:00:00,53.44,53.51,53.33,53.36,87600.0,41.7808,41.8355,41.6948,41.7183,87600.0
2007-10-25 15:30:00,53.37,53.42,53.23,53.35,183900.0,41.7261,41.7652,41.6166,41.7104,183900.0
2007-10-26 09:30:00,53.27,53.41,53.22,53.3,112000.0,41.6479,41.7574,41.6088,41.6714,112000.0
2007-10-26 10:00:00,53.29,53.45,53.23,53.44,126000.0,41.6635,41.7886,41.6166,41.7808,126000.0
2007-10-26 10:30:00,53.43,53.68,53.36,53.67,82900.0,41.773,41.9685,41.7183,41.9606,82900.0
2007-10-26 11:00:00,53.64,53.69,53.42,53.55,114700.0,41.9372,41.9763,41.7652,41.8668,114700.0
2007-10-26 11:30:00,53.54,53.62,53.52,53.52,23200.0,41.859,41.9215,41.8434,41.8434,23200.0
2007-10-26 12:00:00,53.53,53.54,53.36,53.5,30700.0,41.8512,41.859,41.7183,41.8277,30700.0
2007-10-26 12:30:00,53.51,53.6,53.4,53.6,39200.0,41.8355,41.9059,41.7495,41.9059,39200.0
2007-10-26 13:00:00,53.6,53.65,53.52,53.52,41000.0,41.9059,41.945,41.8434,41.8434,41000.0
2007-10-26 13:30:00,53.52,53.55,53.46,53.49,50900.0,41.8434,41.8668,41.7964,41.8199,50900.0
2007-10-26 14:00:00,53.49,53.75,53.47,53.65,58000.0,41.8199,42.0232,41.8043,41.945,58000.0
2007-10-26 14:30:00,53.65,53.67,53.58,53.62,43700.0,41.945,41.9606,41.8903,41.9215,43700.0
2007-10-26 15:00:00,53.62,53.7,53.51,53.59,105500.0,41.9215,41.9841,41.8355,41.8981,105500.0
2007-10-26 15:30:00,53.61,53.81,53.58,53.66,212100.0,41.9137,42.0701,41.8903,41.9528,212100.0
2007-10-29 09:30:00,53.66,53.81,53.62,53.73,151600.0,41.9528,42.0701,41.9215,42.0075,151600.0
2007-10-29 10:00:00,53.74,53.77,53.61,53.76,157000.0,42.0154,42.0388,41.9137,42.031,157000.0
2007-10-29 10:30:00,53.76,53.98,53.71,53.98,83700.0,42.031,42.203,41.9919,42.203,83700.0
2007-10-29 11:00:00,53.97,54.47,53.94,54.41,148600.0,42.1952,42.5861,42.1717,42.5392,148600.0
2007-10-29 11:30:00,54.41,54.52,54.34,54.4,121500.0,42.5392,42.6252,42.4845,42.5314,121500.0
2007-10-29 12:00:00,54.41,54.6,54.4,54.44,73900.0,42.5392,42.6877,42.5314,42.5626,73900.0
2007-10-29 12:30:00,54.47,54.48,54.34,54.4,48500.0,42.5861,42.5939,42.4845,42.5314,48500.0
2007-10-29 13:00:00,54.41,54.51,54.38,54.47,13400.0,42.5392,42.6174,42.5157,42.5861,13400.0
2007-10-29 13:30:00,54.47,54.52,54.47,54.52,17600.0,42.5861,42.6252,42.5861,42.6252,17600.0
2007-10-29 14:00:00,54.52,54.56,54.39,54.5,41500.0,42.6252,42.6565,42.5235,42.6095,41500.0
2007-10-29 14:30:00,54.48,54.54,54.38,54.51,73600.0,42.5939,42.6408,42.5157,42.6174,73600.0
2007-10-29 15:00:00,54.5,54.5,54.42,54.44,54500.0,42.6095,42.6095,42.547,42.5626,54500.0
2007-10-29 15:30:00,54.43,54.54,54.3,54.39,384500.0,42.5548,42.6408,42.4532,42.5235,384500.0
2007-10-30 09:30:00,53.93,54.18,53.87,54.07,99300.0,42.1639,42.3594,42.117,42.2734,99300.0
2007-10-30 10:00:00,54.06,54.18,53.96,53.98,129200.0,42.2655,42.3594,42.1874,42.203,129200.0
2007-10-30 10:30:00,53.99,54.08,53.94,54.02,128600.0,42.2108,42.2812,42.1717,42.2343,128600.0
2007-10-30 11:00:00,54.02,54.02,53.85,53.91,54500.0,42.2343,42.2343,42.1014,42.1483,54500.0
2007-10-30 11:30:00,53.89,54.01,53.88,53.91,18300.0,42.1326,42.2265,42.1248,42.1483,18300.0
2007-10-30 12:00:00,53.9,54.01,53.88,53.92,25500.0,42.1405,42.2265,42.1248,42.1561,25500.0
2007-10-30 12:30:00,53.94,54.03,53.94,54.03,15100.0,42.1717,42.2421,42.1717,42.2421,15100.0
2007-10-30 13:00:00,54.03,54.11,54.0,54.1,28000.0,42.2421,42.3046,42.2186,42.2968,28000.0
2007-10-30 13:30:00,54.1,54.15,54.06,54.1,32900.0,42.2968,42.3359,42.2655,42.2968,32900.0
2007-10-30 14:00:00,54.1,54.17,54.08,54.1,36400.0,42.2968,42.3515,42.2812,42.2968,36400.0
2007-10-30 14:30:00,54.12,54.17,54.07,54.11,34500.0,42.3125,42.3515,42.2734,42.3046,34500.0
2007-10-30 15:00:00,54.1,54.16,53.99,54.0,97400.0,42.2968,42.3437,42.2108,42.2186,97400.0
2007-10-30 15:30:00,53.99,54.02,53.82,53.86,153500.0,42.2108,42.2343,42.0779,42.1092,153500.0
2007-10-31 09:30:00,53.51,53.56,53.4,53.49,79900.0,41.8355,41.8746,41.7495,41.8199,79900.0
2007-10-31 10:00:00,53.5,53.68,53.39,53.63,33700.0,41.8277,41.9685,41.7417,41.9294,33700.0
2007-10-31 10:30:00,53.66,53.74,53.56,53.67,88600.0,41.9528,42.0154,41.8746,41.9606,88600.0
2007-10-31 11:00:00,53.67,54.05,53.66,53.91,145600.0,41.9606,42.2577,41.9528,42.1483,145600.0
2007-10-31 11:30:00,53.91,54.07,53.85,54.06,52500.0,42.1483,42.2734,42.1014,42.2655,52500.0
2007-10-31 12:00:00,54.07,54.24,54.0,54.01,88600.0,42.2734,42.4063,42.2186,42.2265,88600.0
2007-10-31 12:30:00,54.06,54.11,53.95,53.98,67600.0,42.2655,42.3046,42.1795,42.203,67600.0
2007-10-31 13:00:00,54.0,54.05,53.96,54.01,20500.0,42.2186,42.2577,42.1874,42.2265,20500.0
2007-10-31 13:30:00,54.0,54.13,53.97,53.98,33000.0,42.2186,42.3203,42.1952,42.203,33000.0
2007-10-31 14:00:00,53.98,54.03,53.55,53.73,129500.0,42.203,42.2421,41.8668,42.0075,129500.0
2007-10-31 14:30:00,53.74,54.5,53.73,54.38,170700.0,42.0154,42.6095,42.0075,42.5157,170700.0
2007-10-31 15:00:00,54.36,54.44,54.01,54.07,121100.0,42.5001,42.5626,42.2265,42.2734,121100.0
2007-10-31 15:30:00,54.08,54.39,54.07,54.29,174100.0,42.2812,42.5235,42.2734,42.4454,174100.0
2007-11-01 09:30:00,53.08,53.14,52.74,52.99,288600.0,41.4994,41.5463,41.2335,41.429,288600.0
2007-11-01 10:00:00,52.98,53.34,52.91,53.28,214300.0,41.4212,41.7026,41.3664,41.6557,214300.0
2007-11-01 10:30:00,53.29,53.47,53.22,53.39,105300.0,41.6635,41.8043,41.6088,41.7417,105300.0
2007-11-01 11:00:00,53.35,53.41,53.17,53.34,83700.0,41.7104,41.7574,41.5697,41.7026,83700.0
2007-11-01 11:30:00,53.34,53.36,53.07,53.28,113200.0,41.7026,41.7183,41.4915,41.6557,113200.0
2007-11-01 12:00:00,53.25,53.56,53.24,53.46,77800.0,41.6323,41.8746,41.6244,41.7964,77800.0
2007-11-01 12:30:00,53.44,53.58,53.39,53.47,121100.0,41.7808,41.8903,41.7417,41.8043,121100.0
2007-11-01 13:00:00,53.43,53.48,53.33,53.33,19100.0,41.773,41.8121,41.6948,41.6948,19100.0
2007-11-01 13:30:00,53.3,53.39,53.05,53.12,91400.0,41.6714,41.7417,41.4759,41.5306,91400.0
2007-11-01 14:00:00,53.13,53.18,52.85,52.96,184700.0,41.5384,41.5775,41.3195,41.4055,184700.0
2007-11-01 14:30:00,52.96,53.23,52.96,53.12,123700.0,41.4055,41.6166,41.4055,41.5306,123700.0
2007-11-01 15:00:00,53.13,53.24,52.89,52.89,107000.0,41.5384,41.6244,41.3508,41.3508,107000.0
2007-11-01 15:30:00,52.88,53.07,52.7,52.87,231800.0,41.343,41.4915,41.2023,41.3352,231800.0
2007-11-02 09:30:00,52.87,52.92,52.58,52.7,199400.0,41.3352,41.3743,41.1084,41.2023,199400.0
2007-11-02 10:00:00,52.7,52.94,52.7,52.94,121700.0,41.2023,41.3899,41.2023,41.3899,121700.0
2007-11-02 10:30:00,52.95,52.97,52.69,52.75,65200.0,41.3977,41.4134,41.1944,41.2414,65200.0
2007-11-02 11:00:00,52.76,52.79,52.63,52.68,96100.0,41.2492,41.2726,41.1475,41.1866,96100.0
2007-11-02 11:30:00,52.69,52.87,52.64,52.8,36600.0,41.1944,41.3352,41.1554,41.2804,36600.0
2007-11-02 12:00:00,52.81,53.17,52.66,53.12,60600.0,41.2883,41.5697,41.171,41.5306,60600.0
2007-11-02 12:30:00,53.13,53.4,53.02,53.24,68000.0,41.5384,41.7495,41.4524,41.6244,68000.0
2007-11-02 13:00:00,53.24,53.4,53.1,53.16,73100.0,41.6244,41.7495,41.515,41.5619,73100.0
2007-11-02 13:30:00,53.18,53.28,53.12,53.14,27200.0,41.5775,41.6557,41.5306,41.5463,27200.0
2007-11-02 14:00:00,53.14,53.22,53.07,53.18,39200.0,41.5463,41.6088,41.4915,41.5775,39200.0
2007-11-02 14:30:00,53.22,53.22,53.0,53.01,52400.0,41.6088,41.6088,41.4368,41.4446,52400.0
2007-11-02 15:00:00,53.01,53.28,52.99,53.2,40900.0,41.4446,41.6557,41.429,41.5932,40900.0
2007-11-02 15:30:00,53.2,53.45,53.09,53.27,125800.0,41.5932,41.7886,41.5072,41.6479,125800.0
2007-11-05 09:30:00,52.48,52.68,52.43,52.64,159600.0,41.0303,41.1866,40.9912,41.1554,159600.0
2007-11-05 10:00:00,52.64,52.74,52.55,52.55,162900.0,41.1554,41.2335,41.085,41.085,162900.0
2007-11-05 10:30:00,52.54,52.66,52.44,52.48,141400.0,41.0772,41.171,40.999,41.0303,141400.0
2007-11-05 11:00:00,52.48,52.6,52.48,52.56,39300.0,41.0303,41.1241,41.0303,41.0928,39300.0
2007-11-05 11:30:00,52.6,52.78,52.59,52.76,56300.0,41.1241,41.2648,41.1163,41.2492,56300.0
2007-11-05 12:00:00,52.76,52.78,52.68,52.73,66100.0,41.2492,41.2648,41.1866,41.2257,66100.0
2007-11-05 12:30:00,52.72,52.84,52.69,52.76,36700.0,41.2179,41.3117,41.1944,41.2492,36700.0
2007-11-05 13:00:00,52.76,52.84,52.66,52.69,46100.0,41.2492,41.3117,41.171,41.1944,46100.0
2007-11-05 13:30:00,52.69,52.72,52.47,52.51,62700.0,41.1944,41.2179,41.0224,41.0537,62700.0
2007-11-05 14:00:00,52.51,52.62,52.42,52.48,88500.0,41.0537,41.1397,40.9833,41.0303,88500.0
2007-11-05 14:30:00,52.48,52.55,52.28,52.5,133300.0,41.0303,41.085,40.8739,41.0459,133300.0
2007-11-05 15:00:00,52.52,52.87,52.51,52.83,59800.0,41.0615,41.3352,41.0537,41.3039,59800.0
2007-11-05 15:30:00,52.84,52.91,52.7,52.72,85800.0,41.3117,41.3664,41.2023,41.2179,85800.0
2007-11-06 09:30:00,53.39,53.45,53.26,53.44,226600.0,41.7417,41.7886,41.6401,41.7808,226600.0
2007-11-06 10:00:00,53.43,53.54,53.34,53.42,93800.0,41.773,41.859,41.7026,41.7652,93800.0
2007-11-06 10:30:00,53.41,53.41,53.02,53.1,105600.0,41.7574,41.7574,41.4524,41.515,105600.0
2007-11-06 11:00:00,53.13,53.52,53.13,53.38,78000.0,41.5384,41.8434,41.5384,41.7339,78000.0
2007-11-06 11:30:00,53.39,53.41,53.25,53.32,27200.0,41.7417,41.7574,41.6323,41.687,27200.0
2007-11-06 12:00:00,53.31,53.43,53.25,53.32,43200.0,41.6792,41.773,41.6323,41.687,43200.0
2007-11-06 12:30:00,53.34,53.44,53.26,53.35,114200.0,41.7026,41.7808,41.6401,41.7104,114200.0
2007-11-06 13:00:00,53.35,53.45,53.34,53.39,23500.0,41.7104,41.7886,41.7026,41.7417,23500.0
2007-11-06 13:30:00,53.37,53.48,53.36,53.44,21000.0,41.7261,41.8121,41.7183,41.7808,21000.0
2007-11-06 14:00:00,53.44,53.55,53.39,53.43,33500.0,41.7808,41.8668,41.7417,41.773,33500.0
2007-11-06 14:30:00,53.44,53.49,53.36,53.41,67200.0,41.7808,41.8199,41.7183,41.7574,67200.0
2007-11-06 15:00:00,53.43,53.54,53.36,53.52,66600.0,41.773,41.859,41.7183,41.8434,66600.0
2007-11-06 15:30:00,53.49,53.59,53.45,53.56,85900.0,41.8199,41.8981,41.7886,41.8746,85900.0
2007-11-07 09:30:00,54.18,54.24,53.99,53.99,189100.0,42.3594,42.4063,42.2108,42.2108,189100.0
2007-11-07 10:00:00,54.0,54.31,53.96,54.02,91100.0,42.2186,42.461,42.1874,42.2343,91100.0
2007-11-07 10:30:00,54.01,54.08,53.78,53.97,103200.0,42.2265,42.2812,42.0466,42.1952,103200.0
2007-11-07 11:00:00,53.97,54.04,53.86,53.87,107900.0,42.1952,42.2499,42.1092,42.117,107900.0
2007-11-07 11:30:00,53.87,54.01,53.82,53.95,51200.0,42.117,42.2265,42.0779,42.1795,51200.0
2007-11-07 12:00:00,53.97,53.97,53.57,53.65,146000.0,42.1952,42.1952,41.8824,41.945,146000.0
2007-11-07 12:30:00,53.67,53.81,53.61,53.62,48000.0,41.9606,42.0701,41.9137,41.9215,48000.0
2007-11-07 13:00:00,53.61,53.7,53.36,53.41,126600.0,41.9137,41.9841,41.7183,41.7574,126600.0
2007-11-07 13:30:00,53.41,53.58,53.39,53.46,196500.0,41.7574,41.8903,41.7417,41.7964,196500.0
2007-11-07 14:00:00,53.43,53.81,53.42,53.75,60900.0,41.773,42.0701,41.7652,42.0232,60900.0
2007-11-07 14:30:00,53.72,53.78,53.47,53.57,71000.0,41.9997,42.0466,41.8043,41.8824,71000.0
2007-11-07 15:00:00,53.62,53.73,53.49,53.54,117000.0,41.9215,42.0075,41.8199,41.859,117000.0
2007-11-07 15:30:00,53.55,53.63,53.17,53.21,181600.0,41.8668,41.9294,41.5697,41.601,181600.0
2007-11-08 09:30:00,53.08,53.39,53.02,53.37,209000.0,41.4994,41.7417,41.4524,41.7261,209000.0
2007-11-08 10:00:00,53.35,53.37,52.63,52.72,380400.0,41.7104,41.7261,41.1475,41.2179,380400.0
2007-11-08 10:30:00,52.72,52.75,52.4,52.6,575700.0,41.2179,41.2414,40.9677,41.1241,575700.0
2007-11-08 11:00:00,52.59,52.83,52.59,52.72,220200.0,41.1163,41.3039,41.1163,41.2179,220200.0
2007-11-08 11:30:00,52.77,52.84,52.53,52.63,72500.0,41.257,41.3117,41.0693,41.1475,72500.0
2007-11-08 12:00:00,52.63,52.72,52.36,52.54,112000.0,41.1475,41.2179,40.9364,41.0772,112000.0
2007-11-08 12:30:00,52.56,52.56,52.22,52.29,219300.0,41.0928,41.0928,40.827,40.8817,219300.0
2007-11-08 13:00:00,52.28,52.29,51.82,52.03,229600.0,40.8739,40.8817,40.5143,40.6784,229600.0
2007-11-08 13:30:00,52.0,52.13,51.81,52.08,169800.0,40.655,40.7566,40.5064,40.7175,169800.0
2007-11-08 14:00:00,52.05,52.14,51.67,51.68,112300.0,40.6941,40.7644,40.397,40.4048,112300.0
2007-11-08 14:30:00,51.67,51.78,51.35,51.6,188400.0,40.397,40.483,40.1468,40.3423,188400.0
2007-11-08 15:00:00,51.61,52.22,51.61,52.12,530800.0,40.3501,40.827,40.3501,40.7488,530800.0
2007-11-08 15:30:00,52.14,52.5,52.05,52.4,442200.0,40.7644,41.0459,40.6941,40.9677,442200.0
2007-11-09 09:30:00,52.46,52.46,51.95,52.0,331600.0,41.0146,41.0146,40.6159,40.655,331600.0
2007-11-09 10:00:00,52.0,52.29,51.99,52.13,270900.0,40.655,40.8817,40.6472,40.7566,270900.0
2007-11-09 10:30:00,52.14,52.16,51.56,51.58,191200.0,40.7644,40.7801,40.311,40.3266,191200.0
2007-11-09 11:00:00,51.61,51.8,51.45,51.57,302800.0,40.3501,40.4986,40.225,40.3188,302800.0
2007-11-09 11:30:00,51.6,51.92,51.58,51.77,145300.0,40.3423,40.5924,40.3266,40.4752,145300.0
2007-11-09 12:00:00,51.71,51.78,51.58,51.73,41100.0,40.4283,40.483,40.3266,40.4439,41100.0
2007-11-09 12:30:00,51.73,51.96,51.73,51.86,100500.0,40.4439,40.6237,40.4439,40.5455,100500.0
2007-11-09 13:00:00,51.85,51.93,51.75,51.89,84500.0,40.5377,40.6003,40.4595,40.569,84500.0
2007-11-09 13:30:00,51.88,51.92,51.75,51.75,61500.0,40.5612,40.5924,40.4595,40.4595,61500.0
2007-11-09 14:00:00,51.76,52.12,51.71,52.12,96600.0,40.4673,40.7488,40.4283,40.7488,96600.0
2007-11-09 14:30:00,52.1,52.14,51.88,51.91,47300.0,40.7332,40.7644,40.5612,40.5846,47300.0
2007-11-09 15:00:00,51.91,52.17,51.9,52.1,93200.0,40.5846,40.7879,40.5768,40.7332,93200.0
2007-11-09 15:30:00,52.14,52.14,51.55,51.63,210300.0,40.7644,40.7644,40.3032,40.3657,210300.0
2007-11-12 09:30:00,50.86,51.15,50.73,50.98,300200.0,39.7637,39.9904,39.6621,39.8575,300200.0
2007-11-12 10:00:00,50.97,51.06,50.81,50.91,169600.0,39.8497,39.9201,39.7246,39.8028,169600.0
2007-11-12 10:30:00,50.91,50.99,50.78,50.99,187300.0,39.8028,39.8653,39.7012,39.8653,187300.0
2007-11-12 11:00:00,50.99,51.01,50.83,50.87,103600.0,39.8653,39.881,39.7402,39.7715,103600.0
2007-11-12 11:30:00,50.89,50.98,50.65,50.69,249900.0,39.7872,39.8575,39.5995,39.6308,249900.0
2007-11-12 12:00:00,50.68,50.79,50.61,50.76,128900.0,39.623,39.709,39.5682,39.6855,128900.0
2007-11-12 12:30:00,50.77,50.87,50.63,50.66,94100.0,39.6933,39.7715,39.5839,39.6073,94100.0
2007-11-12 13:00:00,50.66,50.75,50.57,50.71,39700.0,39.6073,39.6777,39.537,39.6464,39700.0
2007-11-12 13:30:00,50.7,50.7,50.46,50.54,54700.0,39.6386,39.6386,39.451,39.5135,54700.0
2007-11-12 14:00:00,50.53,50.72,50.47,50.7,82700.0,39.5057,39.6542,39.4588,39.6386,82700.0
2007-11-12 14:30:00,50.68,50.87,50.67,50.8,133700.0,39.623,39.7715,39.6152,39.7168,133700.0
2007-11-12 15:00:00,50.78,50.81,50.43,50.44,211100.0,39.7012,39.7246,39.4275,39.4353,211100.0
2007-11-12 15:30:00,50.44,50.61,49.94,50.07,491400.0,39.4353,39.5682,39.0444,39.1461,491400.0
2007-11-13 09:30:00,50.97,51.05,50.75,50.77,137400.0,39.8497,39.9122,39.6777,39.6933,137400.0
2007-11-13 10:00:00,50.76,50.94,50.72,50.77,176700.0,39.6855,39.8262,39.6542,39.6933,176700.0
2007-11-13 10:30:00,50.79,50.88,50.65,50.67,111800.0,39.709,39.7793,39.5995,39.6152,111800.0
2007-11-13 11:00:00,50.66,50.81,50.57,50.61,127900.0,39.6073,39.7246,39.537,39.5682,127900.0
2007-11-13 11:30:00,50.61,50.9,50.6,50.89,110500.0,39.5682,39.795,39.5604,39.7872,110500.0
2007-11-13 12:00:00,50.88,50.95,50.87,50.89,81500.0,39.7793,39.8341,39.7715,39.7872,81500.0
2007-11-13 12:30:00,50.88,50.88,50.71,50.75,81300.0,39.7793,39.7793,39.6464,39.6777,81300.0
2007-11-13 13:00:00,50.75,50.85,50.72,50.85,56100.0,39.6777,39.7559,39.6542,39.7559,56100.0
2007-11-13 13:30:00,50.86,51.03,50.86,50.93,85100.0,39.7637,39.8966,39.7637,39.8184,85100.0
2007-11-13 14:00:00,50.92,51.17,50.9,51.06,119900.0,39.8106,40.0061,39.795,39.9201,119900.0
2007-11-13 14:30:00,51.06,51.15,51.06,51.09,32500.0,39.9201,39.9904,39.9201,39.9435,32500.0
2007-11-13 15:00:00,51.13,51.28,51.1,51.26,98600.0,39.9748,40.0921,39.9513,40.0764,98600.0
2007-11-13 15:30:00,51.25,51.42,51.17,51.34,146600.0,40.0686,40.2015,40.0061,40.139,146600.0
2007-11-14 09:30:00,51.9,51.97,51.7,51.76,94300.0,40.5768,40.6315,40.4204,40.4673,94300.0
2007-11-14 10:00:00,51.76,51.93,51.76,51.88,138800.0,40.4673,40.6003,40.4673,40.5612,138800.0
2007-11-14 10:30:00,51.9,52.13,51.79,52.03,108800.0,40.5768,40.7566,40.4908,40.6784,108800.0
2007-11-14 11:00:00,52.03,52.07,51.59,51.71,139400.0,40.6784,40.7097,40.3344,40.4283,139400.0
2007-11-14 11:30:00,51.71,51.95,51.61,51.87,38800.0,40.4283,40.6159,40.3501,40.5533,38800.0
2007-11-14 12:00:00,51.85,51.9,51.7,51.84,22600.0,40.5377,40.5768,40.4204,40.5299,22600.0
2007-11-14 12:30:00,51.88,51.89,51.75,51.75,13500.0,40.5612,40.569,40.4595,40.4595,13500.0
2007-11-14 13:00:00,51.75,51.91,51.75,51.9,26700.0,40.4595,40.5846,40.4595,40.5768,26700.0
2007-11-14 13:30:00,51.88,51.91,51.78,51.81,26500.0,40.5612,40.5846,40.483,40.5064,26500.0
2007-11-14 14:00:00,51.82,52.04,51.73,52.0,28700.0,40.5143,40.6863,40.4439,40.655,28700.0
2007-11-14 14:30:00,51.97,52.01,51.72,51.72,50600.0,40.6315,40.6628,40.4361,40.4361,50600.0
2007-11-14 15:00:00,51.72,51.9,51.69,51.87,76800.0,40.4361,40.5768,40.4126,40.5533,76800.0
2007-11-14 15:30:00,51.86,51.87,51.12,51.25,324400.0,40.5455,40.5533,39.967,40.0686,324400.0
2007-11-15 09:30:00,50.8,50.91,50.8,50.89,192700.0,39.7168,39.8028,39.7168,39.7872,192700.0
2007-11-15 10:00:00,50.89,51.02,50.81,50.94,147200.0,39.7872,39.8888,39.7246,39.8262,147200.0
2007-11-15 10:30:00,50.93,51.01,50.83,50.99,188200.0,39.8184,39.881,39.7402,39.8653,188200.0
2007-11-15 11:00:00,50.98,51.07,50.83,50.84,175800.0,39.8575,39.9279,39.7402,39.7481,175800.0
2007-11-15 11:30:00,50.82,50.96,50.75,50.91,53500.0,39.7324,39.8419,39.6777,39.8028,53500.0
2007-11-15 12:00:00,50.89,50.95,50.7,50.7,50800.0,39.7872,39.8341,39.6386,39.6386,50800.0
2007-11-15 12:30:00,50.69,50.81,50.55,50.77,106500.0,39.6308,39.7246,39.5213,39.6933,106500.0
2007-11-15 13:00:00,50.78,50.82,50.6,50.72,44300.0,39.7012,39.7324,39.5604,39.6542,44300.0
2007-11-15 13:30:00,50.72,50.81,50.63,50.67,46300.0,39.6542,39.7246,39.5839,39.6152,46300.0
2007-11-15 14:00:00,50.68,50.69,50.49,50.62,116800.0,39.623,39.6308,39.4744,39.5761,116800.0
2007-11-15 14:30:00,50.64,50.71,50.4,50.4,80200.0,39.5917,39.6464,39.4041,39.4041,80200.0
2007-11-15 15:00:00,50.42,50.65,50.21,50.51,190100.0,39.4197,39.5995,39.2555,39.4901,190100.0
2007-11-15 15:30:00,50.51,50.68,50.33,50.66,294000.0,39.4901,39.623,39.3493,39.6073,294000.0
2007-11-16 09:30:00,51.44,51.45,51.09,51.1,182200.0,40.2172,40.225,39.9435,39.9513,182200.0
2007-11-16 10:00:00,51.1,51.18,50.93,50.96,170600.0,39.9513,40.0139,39.8184,39.8419,170600.0
2007-11-16 10:30:00,50.96,51.08,50.86,51.03,136400.0,39.8419,39.9357,39.7637,39.8966,136400.0
2007-11-16 11:00:00,51.03,51.15,51.02,51.04,46500.0,39.8966,39.9904,39.8888,39.9044,46500.0
2007-11-16 11:30:00,51.05,51.48,50.94,51.31,88200.0,39.9122,40.2484,39.8262,40.1155,88200.0
2007-11-16 12:00:00,51.29,51.59,51.26,51.36,75000.0,40.0999,40.3344,40.0764,40.1546,75000.0
2007-11-16 12:30:00,51.34,51.43,51.24,51.3,79700.0,40.139,40.2093,40.0608,40.1077,79700.0
2007-11-16 13:00:00,51.3,51.38,51.25,51.27,168200.0,40.1077,40.1702,40.0686,40.0842,168200.0
2007-11-16 13:30:00,51.27,51.44,51.22,51.32,49100.0,40.0842,40.2172,40.0452,40.1233,49100.0
2007-11-16 14:00:00,51.32,51.33,50.97,51.17,141700.0,40.1233,40.1312,39.8497,40.0061,141700.0
2007-11-16 14:30:00,51.16,51.18,50.89,51.0,94900.0,39.9982,40.0139,39.7872,39.8732,94900.0
2007-11-16 15:00:00,51.0,51.1,50.67,51.08,225300.0,39.8732,39.9513,39.6152,39.9357,225300.0
2007-11-16 15:30:00,51.07,51.33,50.97,51.27,203500.0,39.9279,40.1312,39.8497,40.0842,203500.0
2007-11-19 09:30:00,51.26,51.41,51.07,51.33,142000.0,40.0764,40.1937,39.9279,40.1312,142000.0
2007-11-19 10:00:00,51.33,51.58,51.28,51.58,138800.0,40.1312,40.3266,40.0921,40.3266,138800.0
2007-11-19 10:30:00,51.57,51.6,51.02,51.12,121200.0,40.3188,40.3423,39.8888,39.967,121200.0
2007-11-19 11:00:00,51.08,51.32,51.08,51.17,122000.0,39.9357,40.1233,39.9357,40.0061,122000.0
2007-11-19 11:30:00,51.15,51.27,51.03,51.06,57200.0,39.9904,40.0842,39.8966,39.9201,57200.0
2007-11-19 12:00:00,51.03,51.28,51.02,51.23,19500.0,39.8966,40.0921,39.8888,40.053,19500.0
2007-11-19 12:30:00,51.22,51.26,51.07,51.18,24800.0,40.0452,40.0764,39.9279,40.0139,24800.0
2007-11-19 13:00:00,51.18,51.24,50.84,51.0,131000.0,40.0139,40.0608,39.7481,39.8732,131000.0
2007-11-19 13:30:00,51.02,51.03,50.52,50.55,178800.0,39.8888,39.8966,39.4979,39.5213,178800.0
2007-11-19 14:00:00,50.59,50.83,50.47,50.72,242200.0,39.5526,39.7402,39.4588,39.6542,242200.0
2007-11-19 14:30:00,50.75,50.93,50.7,50.76,169100.0,39.6777,39.8184,39.6386,39.6855,169100.0
2007-11-19 15:00:00,50.77,50.91,50.62,50.85,157100.0,39.6933,39.8028,39.5761,39.7559,157100.0
2007-11-19 15:30:00,50.86,50.86,50.61,50.74,297000.0,39.7637,39.7637,39.5682,39.6699,297000.0
2007-11-20 09:30:00,52.12,52.13,51.87,52.04,446900.0,40.7488,40.7566,40.5533,40.6863,446900.0
2007-11-20 10:00:00,52.05,52.13,51.95,52.02,218800.0,40.6941,40.7566,40.6159,40.6706,218800.0
2007-11-20 10:30:00,51.96,52.23,51.92,52.2,398000.0,40.6237,40.8348,40.5924,40.8113,398000.0
2007-11-20 11:00:00,52.2,52.25,52.03,52.06,149400.0,40.8113,40.8504,40.6784,40.7019,149400.0
2007-11-20 11:30:00,52.02,52.02,51.8,51.84,109900.0,40.6706,40.6706,40.4986,40.5299,109900.0
2007-11-20 12:00:00,51.84,51.84,51.63,51.82,52200.0,40.5299,40.5299,40.3657,40.5143,52200.0
2007-11-20 12:30:00,51.81,51.82,51.5,51.66,49800.0,40.5064,40.5143,40.2641,40.3892,49800.0
2007-11-20 13:00:00,51.65,51.65,51.32,51.35,81000.0,40.3813,40.3813,40.1233,40.1468,81000.0
2007-11-20 13:30:00,51.36,51.6,51.35,51.6,35000.0,40.1546,40.3423,40.1468,40.3423,35000.0
2007-11-20 14:00:00,51.54,51.64,51.25,51.33,110900.0,40.2953,40.3735,40.0686,40.1312,110900.0
2007-11-20 14:30:00,51.35,51.41,51.0,51.15,258700.0,40.1468,40.1937,39.8732,39.9904,258700.0
2007-11-20 15:00:00,51.14,51.5,51.06,51.35,236600.0,39.9826,40.2641,39.9201,40.1468,236600.0
2007-11-20 15:30:00,51.34,51.87,51.34,51.66,273000.0,40.139,40.5533,40.139,40.3892,273000.0
2007-11-21 09:30:00,51.67,51.73,51.55,51.58,216700.0,40.397,40.4439,40.3032,40.3266,216700.0
2007-11-21 10:00:00,51.58,51.63,51.34,51.41,135600.0,40.3266,40.3657,40.139,40.1937,135600.0
2007-11-21 10:30:00,51.41,51.47,51.24,51.3,130200.0,40.1937,40.2406,40.0608,40.1077,130200.0
2007-11-21 11:00:00,51.29,51.57,51.23,51.53,150500.0,40.0999,40.3188,40.053,40.2875,150500.0
2007-11-21 11:30:00,51.58,51.61,51.44,51.51,37300.0,40.3266,40.3501,40.2172,40.2719,37300.0
2007-11-21 12:00:00,51.51,51.62,51.32,51.4,84700.0,40.2719,40.3579,40.1233,40.1859,84700.0
2007-11-21 12:30:00,51.39,51.78,51.33,51.76,59600.0,40.1781,40.483,40.1312,40.4673,59600.0
2007-11-21 13:00:00,51.73,51.86,51.65,51.69,44300.0,40.4439,40.5455,40.3813,40.4126,44300.0
2007-11-21 13:30:00,51.7,51.72,51.53,51.59,22300.0,40.4204,40.4361,40.2875,40.3344,22300.0
2007-11-21 14:00:00,51.56,51.73,51.56,51.67,28100.0,40.311,40.4439,40.311,40.397,28100.0
2007-11-21 14:30:00,51.68,51.86,51.66,51.83,47700.0,40.4048,40.5455,40.3892,40.5221,47700.0
2007-11-21 15:00:00,51.85,51.9,51.62,51.64,99800.0,40.5377,40.5768,40.3579,40.3735,99800.0
2007-11-21 15:30:00,51.65,51.68,51.39,51.46,156900.0,40.3813,40.4048,40.1781,40.2328,156900.0
2007-11-23 09:30:00,51.13,51.32,51.01,51.06,95200.0,39.9748,40.1233,39.881,39.9201,95200.0
2007-11-23 10:00:00,51.06,51.33,51.02,51.12,115000.0,39.9201,40.1312,39.8888,39.967,115000.0
2007-11-23 10:30:00,51.11,51.39,51.1,51.31,76000.0,39.9592,40.1781,39.9513,40.1155,76000.0
2007-11-23 11:00:00,51.31,51.43,51.2,51.38,67600.0,40.1155,40.2093,40.0295,40.1702,67600.0
2007-11-23 11:30:00,51.4,51.65,51.4,51.45,48400.0,40.1859,40.3813,40.1859,40.225,48400.0
2007-11-23 12:00:00,51.46,51.61,51.42,51.59,21900.0,40.2328,40.3501,40.2015,40.3344,21900.0
2007-11-23 12:30:00,51.6,51.69,51.47,51.6,172900.0,40.3423,40.4126,40.2406,40.3423,172900.0
2007-11-26 09:30:00,51.84,51.93,51.61,51.83,244400.0,40.5299,40.6003,40.3501,40.5221,244400.0
2007-11-26 10:00:00,51.84,51.89,51.28,51.3,145100.0,40.5299,40.569,40.0921,40.1077,145100.0
2007-11-26 10:30:00,51.3,51.52,51.2,51.21,159000.0,40.1077,40.2797,40.0295,40.0373,159000.0
2007-11-26 11:00:00,51.25,51.44,51.21,51.34,86800.0,40.0686,40.2172,40.0373,40.139,86800.0
2007-11-26 11:30:00,51.33,51.48,51.3,51.33,57000.0,40.1312,40.2484,40.1077,40.1312,57000.0
2007-11-26 12:00:00,51.34,51.49,51.23,51.49,53900.0,40.139,40.2563,40.053,40.2563,53900.0
2007-11-26 12:30:00,51.49,51.54,51.46,51.51,23800.0,40.2563,40.2953,40.2328,40.2719,23800.0
2007-11-26 13:00:00,51.51,51.53,51.32,51.32,26300.0,40.2719,40.2875,40.1233,40.1233,26300.0
2007-11-26 13:30:00,51.35,51.48,51.16,51.23,15500.0,40.1468,40.2484,39.9982,40.053,15500.0
2007-11-26 14:00:00,51.24,51.3,51.11,51.27,42200.0,40.0608,40.1077,39.9592,40.0842,42200.0
2007-11-26 14:30:00,51.28,51.31,51.05,51.05,74700.0,40.0921,40.1155,39.9122,39.9122,74700.0
2007-11-26 15:00:00,51.01,51.01,50.72,50.74,128300.0,39.881,39.881,39.6542,39.6699,128300.0
2007-11-26 15:30:00,50.74,50.94,50.56,50.59,285800.0,39.6699,39.8262,39.5292,39.5526,285800.0
2007-11-27 09:30:00,50.75,50.85,50.57,50.61,373100.0,39.6777,39.7559,39.537,39.5682,373100.0
2007-11-27 10:00:00,50.61,50.86,50.59,50.79,301600.0,39.5682,39.7637,39.5526,39.709,301600.0
2007-11-27 10:30:00,50.81,50.98,50.64,50.88,219900.0,39.7246,39.8575,39.5917,39.7793,219900.0
2007-11-27 11:00:00,50.87,50.94,50.69,50.72,213300.0,39.7715,39.8262,39.6308,39.6542,213300.0
2007-11-27 11:30:00,50.72,50.87,50.71,50.75,85400.0,39.6542,39.7715,39.6464,39.6777,85400.0
2007-11-27 12:00:00,50.75,50.79,50.68,50.69,42800.0,39.6777,39.709,39.623,39.6308,42800.0
2007-11-27 12:30:00,50.7,51.01,50.7,50.81,114800.0,39.6386,39.881,39.6386,39.7246,114800.0
2007-11-27 13:00:00,50.82,50.9,50.74,50.89,108400.0,39.7324,39.795,39.6699,39.7872,108400.0
2007-11-27 13:30:00,50.89,50.89,50.64,50.7,139400.0,39.7872,39.7872,39.5917,39.6386,139400.0
2007-11-27 14:00:00,50.72,50.75,50.62,50.69,117200.0,39.6542,39.6777,39.5761,39.6308,117200.0
2007-11-27 14:30:00,50.69,50.73,50.44,50.69,130700.0,39.6308,39.6621,39.4353,39.6308,130700.0
2007-11-27 15:00:00,50.73,50.82,50.54,50.65,110400.0,39.6621,39.7324,39.5135,39.5995,110400.0
2007-11-27 15:30:00,50.64,50.93,50.59,50.93,681900.0,39.5917,39.8184,39.5526,39.8184,681900.0
2007-11-28 09:30:00,50.47,50.66,50.46,50.58,438500.0,39.4588,39.6073,39.451,39.5448,438500.0
2007-11-28 10:00:00,50.6,50.94,50.48,50.88,552200.0,39.5604,39.8262,39.4666,39.7793,552200.0
2007-11-28 10:30:00,50.9,51.36,50.9,51.32,388600.0,39.795,40.1546,39.795,40.1233,388600.0
2007-11-28 11:00:00,51.3,51.34,51.17,51.29,114800.0,40.1077,40.139,40.0061,40.0999,114800.0
2007-11-28 11:30:00,51.29,51.3,51.1,51.26,59100.0,40.0999,40.1077,39.9513,40.0764,59100.0
2007-11-28 12:00:00,51.27,51.44,51.26,51.41,40900.0,40.0842,40.2172,40.0764,40.1937,40900.0
2007-11-28 12:30:00,51.39,51.4,51.02,51.15,248600.0,40.1781,40.1859,39.8888,39.9904,248600.0
2007-11-28 13:00:00,51.17,51.21,51.0,51.19,126600.0,40.0061,40.0373,39.8732,40.0217,126600.0
2007-11-28 13:30:00,51.19,51.41,51.18,51.35,72100.0,40.0217,40.1937,40.0139,40.1468,72100.0
2007-11-28 14:00:00,51.33,51.48,51.3,51.44,74800.0,40.1312,40.2484,40.1077,40.2172,74800.0
2007-11-28 14:30:00,51.44,51.52,51.37,51.49,113100.0,40.2172,40.2797,40.1624,40.2563,113100.0
2007-11-28 15:00:00,51.5,51.69,51.38,51.6,311100.0,40.2641,40.4126,40.1702,40.3423,311100.0
2007-11-28 15:30:00,51.6,51.62,51.08,51.47,400900.0,40.3423,40.3579,39.9357,40.2406,400900.0
2007-11-29 09:30:00,51.5,51.69,51.44,51.53,170200.0,40.2641,40.4126,40.2172,40.2875,170200.0
2007-11-29 10:00:00,51.52,51.66,51.5,51.59,264300.0,40.2797,40.3892,40.2641,40.3344,264300.0
2007-11-29 10:30:00,51.61,51.64,51.44,51.5,126300.0,40.3501,40.3735,40.2172,40.2641,126300.0
2007-11-29 11:00:00,51.5,51.57,51.39,51.44,215200.0,40.2641,40.3188,40.1781,40.2172,215200.0
2007-11-29 11:30:00,51.43,51.66,51.39,51.58,197400.0,40.2093,40.3892,40.1781,40.3266,197400.0
2007-11-29 12:00:00,51.57,51.74,51.49,51.55,145300.0,40.3188,40.4517,40.2563,40.3032,145300.0
2007-11-29 12:30:00,51.55,51.57,51.4,51.43,36900.0,40.3032,40.3188,40.1859,40.2093,36900.0
2007-11-29 13:00:00,51.44,51.51,51.39,51.42,38800.0,40.2172,40.2719,40.1781,40.2015,38800.0
2007-11-29 13:30:00,51.42,51.59,51.37,51.53,58900.0,40.2015,40.3344,40.1624,40.2875,58900.0
2007-11-29 14:00:00,51.53,51.65,51.42,51.54,68500.0,40.2875,40.3813,40.2015,40.2953,68500.0
2007-11-29 14:30:00,51.54,51.54,51.4,51.47,110700.0,40.2953,40.2953,40.1859,40.2406,110700.0
2007-11-29 15:00:00,51.47,51.6,51.38,51.52,185000.0,40.2406,40.3423,40.1702,40.2797,185000.0
2007-11-29 15:30:00,51.52,51.52,51.37,51.37,139500.0,40.2797,40.2797,40.1624,40.1624,139500.0
2007-11-30 09:30:00,51.72,51.87,51.62,51.71,104400.0,40.4361,40.5533,40.3579,40.4283,104400.0
2007-11-30 10:00:00,51.72,51.77,51.43,51.52,151900.0,40.4361,40.4752,40.2093,40.2797,151900.0
2007-11-30 10:30:00,51.55,51.58,51.25,51.29,94300.0,40.3032,40.3266,40.0686,40.0999,94300.0
2007-11-30 11:00:00,51.28,51.4,51.26,51.38,93700.0,40.0921,40.1859,40.0764,40.1702,93700.0
2007-11-30 11:30:00,51.37,51.57,51.25,51.41,100600.0,40.1624,40.3188,40.0686,40.1937,100600.0
2007-11-30 12:00:00,51.44,51.44,51.25,51.29,30300.0,40.2172,40.2172,40.0686,40.0999,30300.0
2007-11-30 12:30:00,51.3,51.45,51.24,51.45,25800.0,40.1077,40.225,40.0608,40.225,25800.0
2007-11-30 13:00:00,51.45,51.47,51.21,51.38,29800.0,40.225,40.2406,40.0373,40.1702,29800.0
2007-11-30 13:30:00,51.35,51.42,51.31,51.38,29400.0,40.1468,40.2015,40.1155,40.1702,29400.0
2007-11-30 14:00:00,51.39,51.4,51.2,51.26,43900.0,40.1781,40.1859,40.0295,40.0764,43900.0
2007-11-30 14:30:00,51.26,51.33,51.16,51.21,63700.0,40.0764,40.1312,39.9982,40.0373,63700.0
2007-11-30 15:00:00,51.21,51.22,50.87,51.1,114800.0,40.0373,40.0452,39.7715,39.9513,114800.0
2007-11-30 15:30:00,51.1,51.28,51.01,51.22,269000.0,39.9513,40.0921,39.881,40.0452,269000.0
2007-12-03 09:30:00,52.32,52.44,52.06,52.08,501700.0,40.9052,40.999,40.7019,40.7175,501700.0
2007-12-03 10:00:00,52.09,52.19,51.8,51.9,395000.0,40.7253,40.8035,40.4986,40.5768,395000.0
2007-12-03 10:30:00,51.9,52.02,51.79,51.91,240400.0,40.5768,40.6706,40.4908,40.5846,240400.0
2007-12-03 11:00:00,51.92,52.08,51.84,51.99,100600.0,40.5924,40.7175,40.5299,40.6472,100600.0
2007-12-03 11:30:00,52.02,52.06,51.9,51.93,116100.0,40.6706,40.7019,40.5768,40.6003,116100.0
2007-12-03 12:00:00,51.93,52.1,51.89,52.07,54800.0,40.6003,40.7332,40.569,40.7097,54800.0
2007-12-03 12:30:00,52.1,52.1,52.01,52.01,24300.0,40.7332,40.7332,40.6628,40.6628,24300.0
2007-12-03 13:00:00,52.03,52.03,51.82,51.9,60200.0,40.6784,40.6784,40.5143,40.5768,60200.0
2007-12-03 13:30:00,51.9,51.98,51.83,51.87,83500.0,40.5768,40.6393,40.5221,40.5533,83500.0
2007-12-03 14:00:00,51.89,51.96,51.85,51.85,58000.0,40.569,40.6237,40.5377,40.5377,58000.0
2007-12-03 14:30:00,51.81,51.99,51.77,51.97,58500.0,40.5064,40.6472,40.4752,40.6315,58500.0
2007-12-03 15:00:00,51.95,51.99,51.76,51.97,93900.0,40.6159,40.6472,40.4673,40.6315,93900.0
2007-12-03 15:30:00,51.98,52.04,51.74,51.78,239800.0,40.6393,40.6863,40.4517,40.483,239800.0
2007-12-04 09:30:00,52.35,52.35,51.9,52.04,359600.0,40.9286,40.9286,40.5768,40.6863,359600.0
2007-12-04 10:00:00,52.02,52.29,52.02,52.27,159200.0,40.6706,40.8817,40.6706,40.8661,159200.0
2007-12-04 10:30:00,52.25,52.26,52.1,52.16,75200.0,40.8504,40.8583,40.7332,40.7801,75200.0
2007-12-04 11:00:00,52.17,52.26,52.07,52.17,85600.0,40.7879,40.8583,40.7097,40.7879,85600.0
2007-12-04 11:30:00,52.17,52.31,52.12,52.18,82300.0,40.7879,40.8973,40.7488,40.7957,82300.0
2007-12-04 12:00:00,52.19,52.3,52.13,52.29,52900.0,40.8035,40.8895,40.7566,40.8817,52900.0
2007-12-04 12:30:00,52.28,52.33,52.24,52.31,31900.0,40.8739,40.913,40.8426,40.8973,31900.0
2007-12-04 13:00:00,52.31,52.4,52.2,52.35,53000.0,40.8973,40.9677,40.8113,40.9286,53000.0
2007-12-04 13:30:00,52.35,52.43,52.34,52.42,24500.0,40.9286,40.9912,40.9208,40.9833,24500.0
2007-12-04 14:00:00,52.41,52.41,52.04,52.13,116700.0,40.9755,40.9755,40.6863,40.7566,116700.0
2007-12-04 14:30:00,52.14,52.18,51.85,51.98,389400.0,40.7644,40.7957,40.5377,40.6393,389400.0
2007-12-04 15:00:00,51.99,52.09,51.61,51.97,409200.0,40.6472,40.7253,40.3501,40.6315,409200.0
2007-12-04 15:30:00,51.97,52.05,51.81,51.9,339300.0,40.6315,40.6941,40.5064,40.5768,339300.0
2007-12-05 09:30:00,52.39,52.46,52.26,52.34,79800.0,40.9599,41.0146,40.8583,40.9208,79800.0
2007-12-05 10:00:00,52.36,52.47,52.19,52.21,239000.0,40.9364,41.0224,40.8035,40.8192,239000.0
2007-12-05 10:30:00,52.2,52.36,52.2,52.26,186700.0,40.8113,40.9364,40.8113,40.8583,186700.0
2007-12-05 11:00:00,52.26,52.46,52.24,52.46,181200.0,40.8583,41.0146,40.8426,41.0146,181200.0
2007-12-05 11:30:00,52.46,52.47,52.18,52.33,65000.0,41.0146,41.0224,40.7957,40.913,65000.0
2007-12-05 12:00:00,52.32,52.39,52.24,52.33,87200.0,40.9052,40.9599,40.8426,40.913,87200.0
2007-12-05 12:30:00,52.33,52.46,52.28,52.35,90500.0,40.913,41.0146,40.8739,40.9286,90500.0
2007-12-05 13:00:00,52.32,52.37,52.22,52.31,99400.0,40.9052,40.9443,40.827,40.8973,99400.0
2007-12-05 13:30:00,52.31,52.42,52.27,52.36,58500.0,40.8973,40.9833,40.8661,40.9364,58500.0
2007-12-05 14:00:00,52.36,52.39,52.01,52.12,142100.0,40.9364,40.9599,40.6628,40.7488,142100.0
2007-12-05 14:30:00,52.11,52.17,51.99,52.03,78700.0,40.741,40.7879,40.6472,40.6784,78700.0
2007-12-05 15:00:00,52.04,52.2,52.0,52.07,112200.0,40.6863,40.8113,40.655,40.7097,112200.0
2007-12-05 15:30:00,52.05,52.19,51.97,52.01,170400.0,40.6941,40.8035,40.6315,40.6628,170400.0
2007-12-06 09:30:00,51.92,52.18,51.92,52.0,163100.0,40.5924,40.7957,40.5924,40.655,163100.0
2007-12-06 10:00:00,51.99,52.2,51.94,52.07,112500.0,40.6472,40.8113,40.6081,40.7097,112500.0
2007-12-06 10:30:00,52.08,52.38,52.03,52.29,127700.0,40.7175,40.9521,40.6784,40.8817,127700.0
2007-12-06 11:00:00,52.31,52.31,52.05,52.07,51800.0,40.8973,40.8973,40.6941,40.7097,51800.0
2007-12-06 11:30:00,52.08,52.15,51.94,52.03,109900.0,40.7175,40.7723,40.6081,40.6784,109900.0
2007-12-06 12:00:00,52.03,52.04,51.89,51.89,91600.0,40.6784,40.6863,40.569,40.569,91600.0
2007-12-06 12:30:00,51.9,51.95,51.85,51.87,153600.0,40.5768,40.6159,40.5377,40.5533,153600.0
2007-12-06 13:00:00,51.89,51.96,51.79,51.86,98500.0,40.569,40.6237,40.4908,40.5455,98500.0
2007-12-06 13:30:00,51.86,51.96,51.78,51.8,59000.0,40.5455,40.6237,40.483,40.4986,59000.0
2007-12-06 14:00:00,51.8,52.1,51.8,52.1,187400.0,40.4986,40.7332,40.4986,40.7332,187400.0
2007-12-06 14:30:00,52.1,52.38,52.1,52.35,73900.0,40.7332,40.9521,40.7332,40.9286,73900.0
2007-12-06 15:00:00,52.34,52.51,52.34,52.48,116700.0,40.9208,41.0537,40.9208,41.0303,116700.0
2007-12-06 15:30:00,52.49,52.58,52.38,52.55,166500.0,41.0381,41.1084,40.9521,41.085,166500.0
2007-12-07 09:30:00,52.59,52.6,52.33,52.39,213400.0,41.1163,41.1241,40.913,40.9599,213400.0
2007-12-07 10:00:00,52.37,52.51,52.23,52.27,105100.0,40.9443,41.0537,40.8348,40.8661,105100.0
2007-12-07 10:30:00,52.25,52.27,52.09,52.22,106800.0,40.8504,40.8661,40.7253,40.827,106800.0
2007-12-07 11:00:00,52.2,52.38,52.2,52.31,78500.0,40.8113,40.9521,40.8113,40.8973,78500.0
2007-12-07 11:30:00,52.32,52.36,52.23,52.3,80000.0,40.9052,40.9364,40.8348,40.8895,80000.0
2007-12-07 12:00:00,52.31,52.31,52.19,52.22,34200.0,40.8973,40.8973,40.8035,40.827,34200.0
2007-12-07 12:30:00,52.24,52.29,52.17,52.24,36400.0,40.8426,40.8817,40.7879,40.8426,36400.0
2007-12-07 13:00:00,52.23,52.27,52.08,52.16,38000.0,40.8348,40.8661,40.7175,40.7801,38000.0
2007-12-07 13:30:00,52.18,52.24,52.12,52.2,120800.0,40.7957,40.8426,40.7488,40.8113,120800.0
2007-12-07 14:00:00,52.19,52.23,52.13,52.17,56400.0,40.8035,40.8348,40.7566,40.7879,56400.0
2007-12-07 14:30:00,52.19,52.23,52.13,52.15,78900.0,40.8035,40.8348,40.7566,40.7723,78900.0
2007-12-07 15:00:00,52.16,52.23,52.09,52.22,116600.0,40.7801,40.8348,40.7253,40.827,116600.0
2007-12-07 15:30:00,52.23,52.33,52.08,52.33,87600.0,40.8348,40.913,40.7175,40.913,87600.0
2007-12-10 09:30:00,52.64,52.84,52.64,52.84,51400.0,41.1554,41.3117,41.1554,41.3117,51400.0
2007-12-10 10:00:00,52.86,53.0,52.79,52.93,69000.0,41.3274,41.4368,41.2726,41.3821,69000.0
2007-12-10 10:30:00,52.93,53.09,52.92,53.04,71200.0,41.3821,41.5072,41.3743,41.4681,71200.0
2007-12-10 11:00:00,53.04,53.08,52.92,52.94,109500.0,41.4681,41.4994,41.3743,41.3899,109500.0
2007-12-10 11:30:00,52.92,52.94,52.78,52.85,50500.0,41.3743,41.3899,41.2648,41.3195,50500.0
2007-12-10 12:00:00,52.82,52.93,52.79,52.88,41200.0,41.2961,41.3821,41.2726,41.343,41200.0
2007-12-10 12:30:00,52.88,52.96,52.82,52.93,23600.0,41.343,41.4055,41.2961,41.3821,23600.0
2007-12-10 13:00:00,52.93,53.04,52.89,52.97,26700.0,41.3821,41.4681,41.3508,41.4134,26700.0
2007-12-10 13:30:00,52.96,53.04,52.83,52.83,31300.0,41.4055,41.4681,41.3039,41.3039,31300.0
2007-12-10 14:00:00,52.85,52.92,52.82,52.92,30300.0,41.3195,41.3743,41.2961,41.3743,30300.0
2007-12-10 14:30:00,52.93,52.97,52.79,52.84,35800.0,41.3821,41.4134,41.2726,41.3117,35800.0
2007-12-10 15:00:00,52.86,52.95,52.81,52.81,119900.0,41.3274,41.3977,41.2883,41.2883,119900.0
2007-12-10 15:30:00,52.85,52.91,52.74,52.91,131200.0,41.3195,41.3664,41.2335,41.3664,131200.0
2007-12-11 09:30:00,53.72,53.86,53.66,53.8,113300.0,41.9997,42.1092,41.9528,42.0623,113300.0
2007-12-11 10:00:00,53.8,53.9,53.71,53.72,43300.0,42.0623,42.1405,41.9919,41.9997,43300.0
2007-12-11 10:30:00,53.72,53.72,53.41,53.42,83600.0,41.9997,41.9997,41.7574,41.7652,83600.0
2007-12-11 11:00:00,53.42,53.6,53.33,53.59,85400.0,41.7652,41.9059,41.6948,41.8981,85400.0
2007-12-11 11:30:00,53.52,53.59,53.45,53.59,37900.0,41.8434,41.8981,41.7886,41.8981,37900.0
2007-12-11 12:00:00,53.58,53.59,53.5,53.59,13500.0,41.8903,41.8981,41.8277,41.8981,13500.0
2007-12-11 12:30:00,53.57,53.65,53.57,53.61,30600.0,41.8824,41.945,41.8824,41.9137,30600.0
2007-12-11 13:00:00,53.61,53.63,53.55,53.58,24000.0,41.9137,41.9294,41.8668,41.8903,24000.0
2007-12-11 13:30:00,53.61,53.78,53.55,53.77,31400.0,41.9137,42.0466,41.8668,42.0388,31400.0
2007-12-11 14:00:00,53.77,53.87,52.84,53.06,186200.0,42.0388,42.117,41.3117,41.4837,186200.0
2007-12-11 14:30:00,53.07,53.13,52.79,52.97,232500.0,41.4915,41.5384,41.2726,41.4134,232500.0
2007-12-11 15:00:00,52.98,53.01,52.61,52.76,324200.0,41.4212,41.4446,41.1319,41.2492,324200.0
2007-12-11 15:30:00,52.77,52.83,52.39,52.66,353300.0,41.257,41.3039,40.9599,41.171,353300.0
2007-12-12 09:30:00,53.23,53.28,52.95,53.1,458900.0,41.6166,41.6557,41.3977,41.515,458900.0
2007-12-12 10:00:00,53.1,53.39,52.99,53.31,178500.0,41.515,41.7417,41.429,41.6792,178500.0
2007-12-12 10:30:00,53.32,53.45,53.14,53.18,218900.0,41.687,41.7886,41.5463,41.5775,218900.0
2007-12-12 11:00:00,53.17,53.47,53.14,53.32,226100.0,41.5697,41.8043,41.5463,41.687,226100.0
2007-12-12 11:30:00,53.3,53.37,52.77,52.77,243000.0,41.6714,41.7261,41.257,41.257,243000.0
2007-12-12 12:00:00,52.78,53.0,52.77,52.95,85000.0,41.2648,41.4368,41.257,41.3977,85000.0
2007-12-12 12:30:00,52.92,52.92,52.5,52.63,155800.0,41.3743,41.3743,41.0459,41.1475,155800.0
2007-12-12 13:00:00,52.62,52.84,52.55,52.7,143300.0,41.1397,41.3117,41.085,41.2023,143300.0
2007-12-12 13:30:00,52.7,52.96,52.7,52.84,212800.0,41.2023,41.4055,41.2023,41.3117,212800.0
2007-12-12 14:00:00,52.83,52.92,52.65,52.68,151200.0,41.3039,41.3743,41.1632,41.1866,151200.0
2007-12-12 14:30:00,52.68,52.7,52.41,52.63,208700.0,41.1866,41.2023,40.9755,41.1475,208700.0
2007-12-12 15:00:00,52.63,52.63,52.25,52.49,232200.0,41.1475,41.1475,40.8504,41.0381,232200.0
2007-12-12 15:30:00,52.5,52.75,52.34,52.75,367000.0,41.0459,41.2414,40.9208,41.2414,367000.0
2007-12-13 09:30:00,52.85,52.92,52.55,52.62,79000.0,41.3195,41.3743,41.085,41.1397,79000.0
2007-12-13 10:00:00,52.61,52.98,52.49,52.74,141400.0,41.1319,41.4212,41.0381,41.2335,141400.0
2007-12-13 10:30:00,52.73,52.73,52.19,52.24,192500.0,41.2257,41.2257,40.8035,40.8426,192500.0
2007-12-13 11:00:00,52.21,52.36,52.03,52.12,143400.0,40.8192,40.9364,40.6784,40.7488,143400.0
2007-12-13 11:30:00,52.11,52.25,52.09,52.17,50100.0,40.741,40.8504,40.7253,40.7879,50100.0
2007-12-13 12:00:00,52.18,52.21,52.12,52.15,62700.0,40.7957,40.8192,40.7488,40.7723,62700.0
2007-12-13 12:30:00,52.14,52.29,52.06,52.16,65200.0,40.7644,40.8817,40.7019,40.7801,65200.0
2007-12-13 13:00:00,52.17,52.3,52.14,52.29,101800.0,40.7879,40.8895,40.7644,40.8817,101800.0
2007-12-13 13:30:00,52.29,52.38,52.16,52.35,56100.0,40.8817,40.9521,40.7801,40.9286,56100.0
2007-12-13 14:00:00,52.36,52.73,52.34,52.58,108600.0,40.9364,41.2257,40.9208,41.1084,108600.0
2007-12-13 14:30:00,52.58,52.6,52.41,52.52,72600.0,41.1084,41.1241,40.9755,41.0615,72600.0
2007-12-13 15:00:00,52.53,52.66,52.34,52.66,85600.0,41.0693,41.171,40.9208,41.171,85600.0
2007-12-13 15:30:00,52.63,52.73,52.53,52.59,193600.0,41.1475,41.2257,41.0693,41.1163,193600.0
2007-12-14 09:30:00,51.53,51.65,51.44,51.54,166100.0,40.2875,40.3813,40.2172,40.2953,166100.0
2007-12-14 10:00:00,51.52,51.72,51.46,51.55,60000.0,40.2797,40.4361,40.2328,40.3032,60000.0
2007-12-14 10:30:00,51.53,51.8,51.49,51.8,66000.0,40.2875,40.4986,40.2563,40.4986,66000.0
2007-12-14 11:00:00,51.78,51.85,51.6,51.78,77300.0,40.483,40.5377,40.3423,40.483,77300.0
2007-12-14 11:30:00,51.77,51.8,51.38,51.43,127900.0,40.4752,40.4986,40.1702,40.2093,127900.0
2007-12-14 12:00:00,51.43,51.58,51.43,51.48,35100.0,40.2093,40.3266,40.2093,40.2484,35100.0
2007-12-14 12:30:00,51.53,51.6,51.4,51.58,49300.0,40.2875,40.3423,40.1859,40.3266,49300.0
2007-12-14 13:00:00,51.61,51.61,51.36,51.51,31500.0,40.3501,40.3501,40.1546,40.2719,31500.0
2007-12-14 13:30:00,51.5,51.55,51.3,51.36,65600.0,40.2641,40.3032,40.1077,40.1546,65600.0
2007-12-14 14:00:00,51.35,51.38,51.26,51.31,60800.0,40.1468,40.1702,40.0764,40.1155,60800.0
2007-12-14 14:30:00,51.3,51.4,51.19,51.19,162000.0,40.1077,40.1859,40.0217,40.0217,162000.0
2007-12-14 15:00:00,51.21,51.27,51.0,51.07,192500.0,40.0373,40.0842,39.8732,39.9279,192500.0
2007-12-14 15:30:00,51.07,51.34,51.04,51.11,184000.0,39.9279,40.139,39.9044,39.9592,184000.0
2007-12-17 09:30:00,50.66,50.7,50.54,50.55,212700.0,39.6073,39.6386,39.5135,39.5213,212700.0
2007-12-17 10:00:00,50.54,50.62,50.45,50.53,201800.0,39.5135,39.5761,39.4432,39.5057,201800.0
2007-12-17 10:30:00,50.53,50.65,50.46,50.63,135400.0,39.5057,39.5995,39.451,39.5839,135400.0
2007-12-17 11:00:00,50.64,50.76,50.5,50.56,176200.0,39.5917,39.6855,39.4822,39.5292,176200.0
2007-12-17 11:30:00,50.58,50.6,50.21,50.25,185500.0,39.5448,39.5604,39.2555,39.2868,185500.0
2007-12-17 12:00:00,50.24,50.38,50.22,50.3,88700.0,39.279,39.3884,39.2633,39.3259,88700.0
2007-12-17 12:30:00,50.31,50.4,50.24,50.38,90700.0,39.3337,39.4041,39.279,39.3884,90700.0
2007-12-17 13:00:00,50.38,50.39,50.1,50.14,99900.0,39.3884,39.3962,39.1695,39.2008,99900.0
2007-12-17 13:30:00,50.15,50.25,50.0,50.02,113100.0,39.2086,39.2868,39.0913,39.107,113100.0
2007-12-17 14:00:00,50.04,50.15,49.9,50.08,132100.0,39.1226,39.2086,39.0131,39.1539,132100.0
2007-12-17 14:30:00,50.08,50.14,50.0,50.05,97600.0,39.1539,39.2008,39.0913,39.1304,97600.0
2007-12-17 15:00:00,50.05,50.08,49.88,49.97,161700.0,39.1304,39.1539,38.9975,39.0679,161700.0
2007-12-17 15:30:00,49.99,50.26,49.96,50.11,274900.0,39.0835,39.2946,39.0601,39.1773,274900.0
2007-12-18 09:30:00,51.14,51.43,51.08,51.36,233400.0,39.9826,40.2093,39.9357,40.1546,233400.0
2007-12-18 10:00:00,51.35,51.37,51.11,51.27,77600.0,40.1468,40.1624,39.9592,40.0842,77600.0
2007-12-18 10:30:00,51.28,51.28,50.85,51.04,215000.0,40.0921,40.0921,39.7559,39.9044,215000.0
2007-12-18 11:00:00,51.04,51.06,50.75,50.83,146800.0,39.9044,39.9201,39.6777,39.7402,146800.0
2007-12-18 11:30:00,50.81,50.84,50.41,50.5,201700.0,39.7246,39.7481,39.4119,39.4822,201700.0
2007-12-18 12:00:00,50.5,50.64,50.37,50.53,185500.0,39.4822,39.5917,39.3806,39.5057,185500.0
2007-12-18 12:30:00,50.52,50.73,50.44,50.68,72600.0,39.4979,39.6621,39.4353,39.623,72600.0
2007-12-18 13:00:00,50.66,50.91,50.55,50.87,89400.0,39.6073,39.8028,39.5213,39.7715,89400.0
2007-12-18 13:30:00,50.86,50.93,50.75,50.76,68600.0,39.7637,39.8184,39.6777,39.6855,68600.0
2007-12-18 14:00:00,50.75,51.07,50.71,51.04,117000.0,39.6777,39.9279,39.6464,39.9044,117000.0
2007-12-18 14:30:00,51.03,51.2,50.88,51.01,97700.0,39.8966,40.0295,39.7793,39.881,97700.0
2007-12-18 15:00:00,50.97,51.14,50.95,51.03,119600.0,39.8497,39.9826,39.8341,39.8966,119600.0
2007-12-18 15:30:00,51.02,51.17,50.9,51.0,190200.0,39.8888,40.0061,39.795,39.8732,190200.0
2007-12-19 09:30:00,51.24,51.25,51.02,51.16,82700.0,40.0608,40.0686,39.8888,39.9982,82700.0
2007-12-19 10:00:00,51.18,51.28,51.08,51.1,54100.0,40.0139,40.0921,39.9357,39.9513,54100.0
2007-12-19 10:30:00,51.11,51.17,51.03,51.16,40600.0,39.9592,40.0061,39.8966,39.9982,40600.0
2007-12-19 11:00:00,51.13,51.2,50.97,51.11,52800.0,39.9748,40.0295,39.8497,39.9592,52800.0
2007-12-19 11:30:00,51.11,51.11,50.69,50.72,133200.0,39.9592,39.9592,39.6308,39.6542,133200.0
2007-12-19 12:00:00,50.7,50.95,50.63,50.89,80900.0,39.6386,39.8341,39.5839,39.7872,80900.0
2007-12-19 12:30:00,50.88,50.93,50.73,50.93,35400.0,39.7793,39.8184,39.6621,39.8184,35400.0
2007-12-19 13:00:00,50.91,50.97,50.75,50.8,47100.0,39.8028,39.8497,39.6777,39.7168,47100.0
2007-12-19 13:30:00,50.82,50.92,50.75,50.87,71400.0,39.7324,39.8106,39.6777,39.7715,71400.0
2007-12-19 14:00:00,50.89,51.15,50.88,51.11,126700.0,39.7872,39.9904,39.7793,39.9592,126700.0
2007-12-19 14:30:00,51.11,51.16,51.01,51.04,210100.0,39.9592,39.9982,39.881,39.9044,210100.0
2007-12-19 15:00:00,51.02,51.09,50.81,50.96,212000.0,39.8888,39.9435,39.7246,39.8419,212000.0
2007-12-19 15:30:00,50.96,51.06,50.74,50.82,198400.0,39.8419,39.9201,39.6699,39.7324,198400.0
2007-12-20 09:30:00,51.25,51.26,51.0,51.01,85500.0,40.0686,40.0764,39.8732,39.881,85500.0
2007-12-20 10:00:00,51.0,51.06,50.84,50.88,178700.0,39.8732,39.9201,39.7481,39.7793,178700.0
2007-12-20 10:30:00,50.86,51.02,50.81,50.94,97500.0,39.7637,39.8888,39.7246,39.8262,97500.0
2007-12-20 11:00:00,50.93,50.99,50.82,50.98,82000.0,39.8184,39.8653,39.7324,39.8575,82000.0
2007-12-20 11:30:00,50.98,51.09,50.96,51.04,47300.0,39.8575,39.9435,39.8419,39.9044,47300.0
2007-12-20 12:00:00,51.03,51.18,50.98,51.11,67700.0,39.8966,40.0139,39.8575,39.9592,67700.0
2007-12-20 12:30:00,51.11,51.14,51.02,51.07,32000.0,39.9592,39.9826,39.8888,39.9279,32000.0
2007-12-20 13:00:00,51.07,51.32,51.05,51.19,69400.0,39.9279,40.1233,39.9122,40.0217,69400.0
2007-12-20 13:30:00,51.19,51.26,51.12,51.2,51600.0,40.0217,40.0764,39.967,40.0295,51600.0
2007-12-20 14:00:00,51.2,51.38,51.15,51.3,88500.0,40.0295,40.1702,39.9904,40.1077,88500.0
2007-12-20 14:30:00,51.32,51.36,51.2,51.26,105000.0,40.1233,40.1546,40.0295,40.0764,105000.0
2007-12-20 15:00:00,51.25,51.4,51.1,51.37,190200.0,40.0686,40.1859,39.9513,40.1624,190200.0
2007-12-20 15:30:00,51.36,51.44,51.25,51.27,283000.0,40.1546,40.2172,40.0686,40.0842,283000.0
2007-12-21 09:30:00,51.51,51.73,51.51,51.59,241200.0,40.2719,40.4439,40.2719,40.3344,241200.0
2007-12-21 10:00:00,51.6,51.67,51.51,51.51,129700.0,40.3423,40.397,40.2719,40.2719,129700.0
2007-12-21 10:30:00,51.5,51.65,51.47,51.55,75600.0,40.2641,40.3813,40.2406,40.3032,75600.0
2007-12-21 11:00:00,51.55,51.57,51.38,51.42,148700.0,40.3032,40.3188,40.1702,40.2015,148700.0
2007-12-21 11:30:00,51.44,51.44,51.22,51.26,54900.0,40.2172,40.2172,40.0452,40.0764,54900.0
2007-12-21 12:00:00,51.29,51.35,51.27,51.35,44200.0,40.0999,40.1468,40.0842,40.1468,44200.0
2007-12-21 12:30:00,51.33,51.37,51.22,51.24,58700.0,40.1312,40.1624,40.0452,40.0608,58700.0
2007-12-21 13:00:00,51.24,51.25,51.15,51.19,42800.0,40.0608,40.0686,39.9904,40.0217,42800.0
2007-12-21 13:30:00,51.18,51.25,51.18,51.23,52600.0,40.0139,40.0686,40.0139,40.053,52600.0
2007-12-21 14:00:00,51.23,51.26,51.21,51.26,50400.0,40.053,40.0764,40.0373,40.0764,50400.0
2007-12-21 14:30:00,51.26,51.31,51.23,51.29,78800.0,40.0764,40.1155,40.053,40.0999,78800.0
2007-12-21 15:00:00,51.28,51.38,51.27,51.35,67700.0,40.0921,40.1702,40.0842,40.1468,67700.0
2007-12-21 15:30:00,51.36,51.42,51.29,51.42,125900.0,40.1546,40.2015,40.0999,40.2015,125900.0
2007-12-24 09:30:00,51.43,51.89,51.4,51.87,20100.0,40.2093,40.569,40.1859,40.5533,20100.0
2007-12-24 10:00:00,51.84,51.87,51.67,51.79,16500.0,40.5299,40.5533,40.397,40.4908,16500.0
2007-12-24 10:30:00,51.78,51.84,51.56,51.8,28600.0,40.483,40.5299,40.311,40.4986,28600.0
2007-12-24 11:00:00,51.82,51.87,51.79,51.83,33900.0,40.5143,40.5533,40.4908,40.5221,33900.0
2007-12-24 11:30:00,51.84,51.98,51.83,51.95,19500.0,40.5299,40.6393,40.5221,40.6159,19500.0
2007-12-24 12:00:00,51.94,52.0,51.91,51.93,19800.0,40.6081,40.655,40.5846,40.6003,19800.0
2007-12-24 12:30:00,51.92,52.0,51.85,51.86,41400.0,40.5924,40.655,40.5377,40.5455,41400.0
2007-12-24 13:00:00,51.87,51.94,51.87,51.94,1200.0,40.5533,40.6081,40.5533,40.6081,1200.0
2007-12-24 13:30:00,51.94,51.94,51.94,51.94,0.0,40.6081,40.6081,40.6081,40.6081,0.0
2007-12-24 14:00:00,51.94,51.94,51.94,51.94,0.0,40.6081,40.6081,40.6081,40.6081,0.0
2007-12-24 14:30:00,51.94,51.94,51.94,51.94,0.0,40.6081,40.6081,40.6081,40.6081,0.0
2007-12-24 15:00:00,51.94,51.94,51.94,51.94,0.0,40.6081,40.6081,40.6081,40.6081,0.0
2007-12-24 15:30:00,51.94,51.94,51.94,51.94,0.0,40.6081,40.6081,40.6081,40.6081,0.0
2007-12-26 09:30:00,51.36,52.0,51.36,51.81,40500.0,40.1546,40.655,40.1546,40.5064,40500.0
2007-12-26 10:00:00,51.82,51.9,51.69,51.88,30500.0,40.5143,40.5768,40.4126,40.5612,30500.0
2007-12-26 10:30:00,51.86,51.96,51.77,51.9,11900.0,40.5455,40.6237,40.4752,40.5768,11900.0
2007-12-26 11:00:00,51.91,51.98,51.88,51.98,8700.0,40.5846,40.6393,40.5612,40.6393,8700.0
2007-12-26 11:30:00,51.98,52.11,51.92,52.07,26000.0,40.6393,40.741,40.5924,40.7097,26000.0
2007-12-26 12:00:00,52.08,52.09,52.03,52.09,5600.0,40.7175,40.7253,40.6784,40.7253,5600.0
2007-12-26 12:30:00,52.07,52.17,52.06,52.07,15200.0,40.7097,40.7879,40.7019,40.7097,15200.0
2007-12-26 13:00:00,52.07,52.13,52.03,52.09,6400.0,40.7097,40.7566,40.6784,40.7253,6400.0
2007-12-26 13:30:00,52.08,52.2,52.08,52.18,9900.0,40.7175,40.8113,40.7175,40.7957,9900.0
2007-12-26 14:00:00,52.22,52.24,52.16,52.24,8700.0,40.827,40.8426,40.7801,40.8426,8700.0
2007-12-26 14:30:00,52.23,52.23,52.1,52.13,23200.0,40.8348,40.8348,40.7332,40.7566,23200.0
2007-12-26 15:00:00,52.13,52.14,52.01,52.04,32900.0,40.7566,40.7644,40.6628,40.6863,32900.0
2007-12-26 15:30:00,52.01,52.15,51.93,51.96,41000.0,40.6628,40.7723,40.6003,40.6237,41000.0
2007-12-27 09:30:00,52.18,52.21,51.47,51.5,191400.0,40.7957,40.8192,40.2406,40.2641,191400.0
2007-12-27 10:00:00,51.5,51.95,51.5,51.73,117700.0,40.2641,40.6159,40.2641,40.4439,117700.0
2007-12-27 10:30:00,51.67,52.09,51.55,52.09,60300.0,40.397,40.7253,40.3032,40.7253,60300.0
2007-12-27 11:00:00,52.09,52.19,51.79,51.94,80300.0,40.7253,40.8035,40.4908,40.6081,80300.0
2007-12-27 11:30:00,51.93,51.93,51.7,51.78,29500.0,40.6003,40.6003,40.4204,40.483,29500.0
2007-12-27 12:00:00,51.8,51.9,51.69,51.71,51900.0,40.4986,40.5768,40.4126,40.4283,51900.0
2007-12-27 12:30:00,51.71,51.73,51.55,51.73,24900.0,40.4283,40.4439,40.3032,40.4439,24900.0
2007-12-27 13:00:00,51.73,51.85,51.66,51.82,81400.0,40.4439,40.5377,40.3892,40.5143,81400.0
2007-12-27 13:30:00,51.81,51.89,51.78,51.84,20700.0,40.5064,40.569,40.483,40.5299,20700.0
2007-12-27 14:00:00,51.84,51.93,51.84,51.88,26700.0,40.5299,40.6003,40.5299,40.5612,26700.0
2007-12-27 14:30:00,51.88,51.88,51.71,51.81,25100.0,40.5612,40.5612,40.4283,40.5064,25100.0
2007-12-27 15:00:00,51.81,51.88,51.65,51.67,88100.0,40.5064,40.5612,40.3813,40.397,88100.0
2007-12-27 15:30:00,51.65,51.69,51.25,51.51,140700.0,40.3813,40.4126,40.0686,40.2719,140700.0
2007-12-28 09:30:00,51.85,52.0,51.67,51.71,37900.0,40.5377,40.655,40.397,40.4283,37900.0
2007-12-28 10:00:00,51.71,51.74,51.54,51.65,30800.0,40.4283,40.4517,40.2953,40.3813,30800.0
2007-12-28 10:30:00,51.65,51.76,51.62,51.64,7600.0,40.3813,40.4673,40.3579,40.3735,7600.0
2007-12-28 11:00:00,51.79,51.9,51.75,51.82,18500.0,40.4908,40.5768,40.4595,40.5143,18500.0
2007-12-28 11:30:00,51.82,51.82,51.73,51.73,13500.0,40.5143,40.5143,40.4439,40.4439,13500.0
2007-12-28 12:00:00,51.73,51.79,51.73,51.74,8500.0,40.4439,40.4908,40.4439,40.4517,8500.0
2007-12-28 12:30:00,51.77,51.82,51.61,51.65,15200.0,40.4752,40.5143,40.3501,40.3813,15200.0
2007-12-28 13:00:00,51.65,51.67,51.6,51.67,13300.0,40.3813,40.397,40.3423,40.397,13300.0
2007-12-28 13:30:00,51.65,51.75,51.65,51.71,14400.0,40.3813,40.4595,40.3813,40.4283,14400.0
2007-12-28 14:00:00,51.74,51.75,51.65,51.68,16700.0,40.4517,40.4595,40.3813,40.4048,16700.0
2007-12-28 14:30:00,51.68,51.8,51.62,51.63,28800.0,40.4048,40.4986,40.3579,40.3657,28800.0
2007-12-28 15:00:00,51.64,51.71,51.58,51.67,25500.0,40.3735,40.4283,40.3266,40.397,25500.0
2007-12-28 15:30:00,51.66,51.73,51.61,51.67,44700.0,40.3892,40.4439,40.3501,40.397,44700.0
2007-12-31 09:30:00,51.41,51.49,51.18,51.34,119400.0,40.1937,40.2563,40.0139,40.139,119400.0
2007-12-31 10:00:00,51.36,51.47,51.18,51.28,50600.0,40.1546,40.2406,40.0139,40.0921,50600.0
2007-12-31 10:30:00,51.29,51.29,51.11,51.12,45400.0,40.0999,40.0999,39.9592,39.967,45400.0
2007-12-31 11:00:00,51.11,51.14,50.75,50.85,78500.0,39.9592,39.9826,39.6777,39.7559,78500.0
2007-12-31 11:30:00,50.85,51.1,50.85,50.91,44400.0,39.7559,39.9513,39.7559,39.8028,44400.0
2007-12-31 12:00:00,50.92,51.05,50.91,50.97,43500.0,39.8106,39.9122,39.8028,39.8497,43500.0
2007-12-31 12:30:00,50.97,51.14,50.95,51.14,29900.0,39.8497,39.9826,39.8341,39.9826,29900.0
2007-12-31 13:00:00,51.1,51.24,51.1,51.18,20800.0,39.9513,40.0608,39.9513,40.0139,20800.0
2007-12-31 13:30:00,51.18,51.26,51.08,51.15,36800.0,40.0139,40.0764,39.9357,39.9904,36800.0
2007-12-31 14:00:00,51.15,51.3,51.06,51.18,54500.0,39.9904,40.1077,39.9201,40.0139,54500.0
2007-12-31 14:30:00,51.18,51.23,51.11,51.2,29000.0,40.0139,40.053,39.9592,40.0295,29000.0
2007-12-31 15:00:00,51.21,51.4,51.15,51.33,61700.0,40.0373,40.1859,39.9904,40.1312,61700.0
2007-12-31 15:30:00,51.33,51.34,51.0,51.15,298700.0,40.1312,40.139,39.8732,39.9904,298700.0
2008-01-02 09:30:00,51.79,51.93,51.57,51.63,353500.0,40.4908,40.6003,40.3188,40.3657,353500.0
2008-01-02 10:00:00,51.63,51.63,51.03,51.25,265000.0,40.3657,40.3657,39.8966,40.0686,265000.0
2008-01-02 10:30:00,51.23,51.32,51.07,51.3,349900.0,40.053,40.1233,39.9279,40.1077,349900.0
2008-01-02 11:00:00,51.32,51.63,51.28,51.32,162900.0,40.1233,40.3657,40.0921,40.1233,162900.0
2008-01-02 11:30:00,51.3,51.37,50.68,50.71,273100.0,40.1077,40.1624,39.623,39.6464,273100.0
2008-01-02 12:00:00,50.7,50.85,50.47,50.51,134400.0,39.6386,39.7559,39.4588,39.4901,134400.0
2008-01-02 12:30:00,50.51,50.68,50.43,50.56,142600.0,39.4901,39.623,39.4275,39.5292,142600.0
2008-01-02 13:00:00,50.58,50.82,50.53,50.76,118200.0,39.5448,39.7324,39.5057,39.6855,118200.0
2008-01-02 13:30:00,50.77,50.95,50.64,50.72,186000.0,39.6933,39.8341,39.5917,39.6542,186000.0
2008-01-02 14:00:00,50.72,51.1,50.72,50.78,190400.0,39.6542,39.9513,39.6542,39.7012,190400.0
2008-01-02 14:30:00,50.82,50.85,50.53,50.53,169400.0,39.7324,39.7559,39.5057,39.5057,169400.0
2008-01-02 15:00:00,50.53,50.64,50.36,50.54,336600.0,39.5057,39.5917,39.3728,39.5135,336600.0
2008-01-02 15:30:00,50.55,50.82,50.51,50.82,357300.0,39.5213,39.7324,39.4901,39.7324,357300.0
2008-01-03 09:30:00,50.47,50.54,50.41,50.48,170800.0,39.4588,39.5135,39.4119,39.4666,170800.0
2008-01-03 10:00:00,50.47,50.78,50.47,50.67,128400.0,39.4588,39.7012,39.4588,39.6152,128400.0
2008-01-03 10:30:00,50.66,50.87,50.65,50.74,58000.0,39.6073,39.7715,39.5995,39.6699,58000.0
2008-01-03 11:00:00,50.73,50.8,50.55,50.6,54800.0,39.6621,39.7168,39.5213,39.5604,54800.0
2008-01-03 11:30:00,50.57,50.82,50.55,50.76,40000.0,39.537,39.7324,39.5213,39.6855,40000.0
2008-01-03 12:00:00,50.77,50.88,50.71,50.87,39400.0,39.6933,39.7793,39.6464,39.7715,39400.0
2008-01-03 12:30:00,50.88,50.93,50.75,50.8,36000.0,39.7793,39.8184,39.6777,39.7168,36000.0
2008-01-03 13:00:00,50.78,50.82,50.75,50.77,47100.0,39.7012,39.7324,39.6777,39.6933,47100.0
2008-01-03 13:30:00,50.78,50.81,50.7,50.7,196800.0,39.7012,39.7246,39.6386,39.6386,196800.0
2008-01-03 14:00:00,50.69,50.76,50.56,50.71,162500.0,39.6308,39.6855,39.5292,39.6464,162500.0
2008-01-03 14:30:00,50.71,50.73,50.57,50.59,118500.0,39.6464,39.6621,39.537,39.5526,118500.0
2008-01-03 15:00:00,50.59,50.67,50.31,50.44,319100.0,39.5526,39.6152,39.3337,39.4353,319100.0
2008-01-03 15:30:00,50.43,50.63,50.42,50.58,236000.0,39.4275,39.5839,39.4197,39.5448,236000.0
2008-01-04 09:30:00,50.12,50.41,50.08,50.15,413100.0,39.1851,39.4119,39.1539,39.2086,413100.0
2008-01-04 10:00:00,50.14,50.31,50.01,50.15,238400.0,39.2008,39.3337,39.0991,39.2086,238400.0
2008-01-04 10:30:00,50.13,50.31,50.06,50.1,285200.0,39.193,39.3337,39.1382,39.1695,285200.0
2008-01-04 11:00:00,50.1,50.54,50.06,50.46,263600.0,39.1695,39.5135,39.1382,39.451,263600.0
2008-01-04 11:30:00,50.45,50.57,50.16,50.2,197600.0,39.4432,39.537,39.2164,39.2477,197600.0
2008-01-04 12:00:00,50.21,50.29,50.03,50.05,121300.0,39.2555,39.3181,39.1148,39.1304,121300.0
2008-01-04 12:30:00,50.06,50.09,49.82,49.88,243100.0,39.1382,39.1617,38.9506,38.9975,243100.0
2008-01-04 13:00:00,49.87,49.91,49.62,49.64,219000.0,38.9897,39.021,38.7942,38.8099,219000.0
2008-01-04 13:30:00,49.64,50.01,49.49,49.94,209500.0,38.8099,39.0991,38.6926,39.0444,209500.0
2008-01-04 14:00:00,49.94,49.95,49.57,49.62,152600.0,39.0444,39.0522,38.7551,38.7942,152600.0
2008-01-04 14:30:00,49.62,49.71,49.41,49.55,333000.0,38.7942,38.8646,38.6301,38.7395,333000.0
2008-01-04 15:00:00,49.56,49.71,49.49,49.64,297600.0,38.7473,38.8646,38.6926,38.8099,297600.0
2008-01-04 15:30:00,49.65,49.67,49.35,49.49,529400.0,38.8177,38.8333,38.5831,38.6926,529400.0
2008-01-07 09:30:00,48.35,48.41,48.18,48.37,469200.0,37.8013,37.8482,37.6684,37.817,469200.0
2008-01-07 10:00:00,48.34,48.35,48.1,48.13,338700.0,37.7935,37.8013,37.6059,37.6293,338700.0
2008-01-07 10:30:00,48.13,48.44,48.1,48.31,345300.0,37.6293,37.8717,37.6059,37.77,345300.0
2008-01-07 11:00:00,48.31,48.58,48.16,48.22,283100.0,37.77,37.9811,37.6528,37.6997,283100.0
2008-01-07 11:30:00,48.2,48.34,48.1,48.24,159500.0,37.684,37.7935,37.6059,37.7153,159500.0
2008-01-07 12:00:00,48.24,48.36,48.1,48.3,106800.0,37.7153,37.8091,37.6059,37.7622,106800.0
2008-01-07 12:30:00,48.3,48.48,48.27,48.45,101900.0,37.7622,37.903,37.7388,37.8795,101900.0
2008-01-07 13:00:00,48.44,48.48,48.19,48.24,152400.0,37.8717,37.903,37.6762,37.7153,152400.0
2008-01-07 13:30:00,48.23,48.32,48.06,48.14,155800.0,37.7075,37.7779,37.5746,37.6371,155800.0
2008-01-07 14:00:00,48.17,48.21,48.05,48.06,160600.0,37.6606,37.6919,37.5668,37.5746,160600.0
2008-01-07 14:30:00,48.06,48.1,47.82,47.93,309900.0,37.5746,37.6059,37.3869,37.4729,309900.0
2008-01-07 15:00:00,47.94,48.03,47.84,47.91,313600.0,37.4808,37.5511,37.4026,37.4573,313600.0
2008-01-07 15:30:00,47.91,48.3,47.85,48.19,555000.0,37.4573,37.7622,37.4104,37.6762,555000.0
2008-01-08 09:30:00,48.19,48.71,48.18,48.6,674000.0,37.6762,38.0828,37.6684,37.9968,674000.0
2008-01-08 10:00:00,48.59,48.88,48.54,48.73,449800.0,37.989,38.2157,37.9499,38.0984,449800.0
2008-01-08 10:30:00,48.73,48.78,48.6,48.73,248000.0,38.0984,38.1375,37.9968,38.0984,248000.0
2008-01-08 11:00:00,48.74,48.74,48.53,48.67,129100.0,38.1062,38.1062,37.942,38.0515,129100.0
2008-01-08 11:30:00,48.63,48.69,48.39,48.49,80800.0,38.0202,38.0671,37.8326,37.9108,80800.0
2008-01-08 12:00:00,48.46,48.56,48.4,48.49,49600.0,37.8873,37.9655,37.8404,37.9108,49600.0
2008-01-08 12:30:00,48.49,48.64,48.42,48.6,33800.0,37.9108,38.028,37.856,37.9968,33800.0
2008-01-08 13:00:00,48.59,48.86,48.45,48.85,137900.0,37.989,38.2,37.8795,38.1922,137900.0
2008-01-08 13:30:00,48.86,48.87,48.62,48.75,99200.0,38.2,38.2079,38.0124,38.114,99200.0
2008-01-08 14:00:00,48.79,48.95,48.77,48.89,65000.0,38.1453,38.2704,38.1297,38.2235,65000.0
2008-01-08 14:30:00,48.92,48.92,48.45,48.45,140200.0,38.247,38.247,37.8795,37.8795,140200.0
2008-01-08 15:00:00,48.44,48.48,47.96,48.12,227500.0,37.8717,37.903,37.4964,37.6215,227500.0
2008-01-08 15:30:00,48.12,48.33,47.75,47.79,315000.0,37.6215,37.7857,37.3322,37.3635,315000.0
2008-01-09 09:30:00,48.01,48.1,47.77,47.91,518900.0,37.5355,37.6059,37.3479,37.4573,518900.0
2008-01-09 10:00:00,47.91,48.01,47.76,47.89,687700.0,37.4573,37.5355,37.34,37.4417,687700.0
2008-01-09 10:30:00,47.89,48.01,47.83,47.98,237900.0,37.4417,37.5355,37.3948,37.512,237900.0
2008-01-09 11:00:00,47.98,48.03,47.76,47.81,215900.0,37.512,37.5511,37.34,37.3791,215900.0
2008-01-09 11:30:00,47.8,47.9,47.61,47.77,241900.0,37.3713,37.4495,37.2228,37.3479,241900.0
2008-01-09 12:00:00,47.78,47.87,47.68,47.87,148000.0,37.3557,37.426,37.2775,37.426,148000.0
2008-01-09 12:30:00,47.87,47.87,47.64,47.81,74700.0,37.426,37.426,37.2462,37.3791,74700.0
2008-01-09 13:00:00,47.82,47.83,47.69,47.79,73700.0,37.3869,37.3948,37.2853,37.3635,73700.0
2008-01-09 13:30:00,47.77,47.77,47.6,47.65,153700.0,37.3479,37.3479,37.2149,37.254,153700.0
2008-01-09 14:00:00,47.65,47.66,47.26,47.38,322500.0,37.254,37.2619,36.9491,37.0429,322500.0
2008-01-09 14:30:00,47.39,47.82,47.38,47.75,193200.0,37.0508,37.3869,37.0429,37.3322,193200.0
2008-01-09 15:00:00,47.77,48.05,47.73,48.0,288100.0,37.3479,37.5668,37.3166,37.5277,288100.0
2008-01-09 15:30:00,48.0,48.16,47.88,48.1,428600.0,37.5277,37.6528,37.4339,37.6059,428600.0
2008-01-10 09:30:00,48.12,48.45,48.06,48.41,288500.0,37.6215,37.8795,37.5746,37.8482,288500.0
2008-01-10 10:00:00,48.4,48.55,48.4,48.45,244700.0,37.8404,37.9577,37.8404,37.8795,244700.0
2008-01-10 10:30:00,48.44,48.53,48.08,48.15,213200.0,37.8717,37.942,37.5902,37.6449,213200.0
2008-01-10 11:00:00,48.15,48.23,48.0,48.03,189600.0,37.6449,37.7075,37.5277,37.5511,189600.0
2008-01-10 11:30:00,48.04,48.09,47.92,47.98,133000.0,37.5589,37.598,37.4651,37.512,133000.0
2008-01-10 12:00:00,47.97,48.69,47.95,48.44,165500.0,37.5042,38.0671,37.4886,37.8717,165500.0
2008-01-10 12:30:00,48.43,48.65,48.28,48.62,86900.0,37.8639,38.0359,37.7466,38.0124,86900.0
2008-01-10 13:00:00,48.6,48.61,48.46,48.6,77800.0,37.9968,38.0046,37.8873,37.9968,77800.0
2008-01-10 13:30:00,48.59,48.59,48.13,48.32,109200.0,37.989,37.989,37.6293,37.7779,109200.0
2008-01-10 14:00:00,48.38,48.63,48.22,48.43,157800.0,37.8248,38.0202,37.6997,37.8639,157800.0
2008-01-10 14:30:00,48.46,48.8,48.46,48.73,165600.0,37.8873,38.1531,37.8873,38.0984,165600.0
2008-01-10 15:00:00,48.77,48.88,48.7,48.83,181200.0,38.1297,38.2157,38.075,38.1766,181200.0
2008-01-10 15:30:00,48.83,49.32,48.78,49.08,963700.0,38.1766,38.5597,38.1375,38.372,963700.0
2008-01-11 09:30:00,48.24,48.58,48.15,48.42,239300.0,37.7153,37.9811,37.6449,37.856,239300.0
2008-01-11 10:00:00,48.4,48.49,48.28,48.3,204400.0,37.8404,37.9108,37.7466,37.7622,204400.0
2008-01-11 10:30:00,48.31,48.39,48.2,48.35,141600.0,37.77,37.8326,37.684,37.8013,141600.0
2008-01-11 11:00:00,48.37,48.52,48.27,48.52,175800.0,37.817,37.9342,37.7388,37.9342,175800.0
2008-01-11 11:30:00,48.52,48.56,48.18,48.24,76800.0,37.9342,37.9655,37.6684,37.7153,76800.0
2008-01-11 12:00:00,48.26,48.28,47.98,48.08,44900.0,37.731,37.7466,37.512,37.5902,44900.0
2008-01-11 12:30:00,48.09,48.3,47.95,48.28,133100.0,37.598,37.7622,37.4886,37.7466,133100.0
2008-01-11 13:00:00,48.25,48.3,48.04,48.15,45500.0,37.7231,37.7622,37.5589,37.6449,45500.0
2008-01-11 13:30:00,48.14,48.15,47.95,47.95,97900.0,37.6371,37.6449,37.4886,37.4886,97900.0
2008-01-11 14:00:00,47.95,48.17,47.95,48.03,69000.0,37.4886,37.6606,37.4886,37.5511,69000.0
2008-01-11 14:30:00,48.03,48.21,47.95,48.05,114000.0,37.5511,37.6919,37.4886,37.5668,114000.0
2008-01-11 15:00:00,48.06,48.06,47.82,47.9,298800.0,37.5746,37.5746,37.3869,37.4495,298800.0
2008-01-11 15:30:00,47.88,48.19,47.81,48.08,337500.0,37.4339,37.6762,37.3791,37.5902,337500.0
2008-01-14 09:30:00,49.65,49.65,48.89,49.03,659400.0,38.8177,38.8177,38.2235,38.333,659400.0
2008-01-14 10:00:00,49.07,49.14,48.99,49.07,330300.0,38.3642,38.419,38.3017,38.3642,330300.0
2008-01-14 10:30:00,49.06,50.99,49.0,50.53,939400.0,38.3564,39.8653,38.3095,39.5057,939400.0
2008-01-14 11:00:00,50.54,51.75,50.16,50.19,3110600.0,39.5135,40.4595,39.2164,39.2399,3110600.0
2008-01-14 11:30:00,50.2,50.2,49.64,49.7,810900.0,39.2477,39.2477,38.8099,38.8568,810900.0
2008-01-14 12:00:00,49.71,49.77,49.52,49.63,293200.0,38.8646,38.9115,38.7161,38.8021,293200.0
2008-01-14 12:30:00,49.63,49.68,49.42,49.5,230200.0,38.8021,38.8411,38.6379,38.7004,230200.0
2008-01-14 13:00:00,49.49,49.75,49.4,49.64,142900.0,38.6926,38.8959,38.6222,38.8099,142900.0
2008-01-14 13:30:00,49.63,49.99,49.52,49.86,168300.0,38.8021,39.0835,38.7161,38.9819,168300.0
2008-01-14 14:00:00,49.85,49.85,49.6,49.81,152200.0,38.9741,38.9741,38.7786,38.9428,152200.0
2008-01-14 14:30:00,49.8,50.09,49.79,50.07,301100.0,38.935,39.1617,38.9271,39.1461,301100.0
2008-01-14 15:00:00,50.07,50.12,49.86,50.03,287200.0,39.1461,39.1851,38.9819,39.1148,287200.0
2008-01-14 15:30:00,50.03,50.13,49.9,50.0,446800.0,39.1148,39.193,39.0131,39.0913,446800.0
2008-01-15 09:30:00,49.49,49.55,49.25,49.28,288800.0,38.6926,38.7395,38.505,38.5284,288800.0
2008-01-15 10:00:00,49.29,49.33,49.0,49.05,421700.0,38.5362,38.5675,38.3095,38.3486,421700.0
2008-01-15 10:30:00,49.03,49.05,48.57,48.84,496900.0,38.333,38.3486,37.9733,38.1844,496900.0
2008-01-15 11:00:00,48.83,48.95,48.71,48.83,180900.0,38.1766,38.2704,38.0828,38.1766,180900.0
2008-01-15 11:30:00,48.85,48.86,48.52,48.64,114100.0,38.1922,38.2,37.9342,38.028,114100.0
2008-01-15 12:00:00,48.63,48.8,48.62,48.75,47600.0,38.0202,38.1531,38.0124,38.114,47600.0
2008-01-15 12:30:00,48.75,48.84,48.65,48.73,75300.0,38.114,38.1844,38.0359,38.0984,75300.0
2008-01-15 13:00:00,48.73,48.88,48.55,48.7,221700.0,38.0984,38.2157,37.9577,38.075,221700.0
2008-01-15 13:30:00,48.7,48.77,48.55,48.6,97500.0,38.075,38.1297,37.9577,37.9968,97500.0
2008-01-15 14:00:00,48.6,48.78,48.55,48.62,101700.0,37.9968,38.1375,37.9577,38.0124,101700.0
2008-01-15 14:30:00,48.62,48.69,48.49,48.62,163700.0,38.0124,38.0671,37.9108,38.0124,163700.0
2008-01-15 15:00:00,48.63,48.84,48.45,48.81,188800.0,38.0202,38.1844,37.8795,38.161,188800.0
2008-01-15 15:30:00,48.82,48.93,48.8,48.8,361800.0,38.1688,38.2548,38.1531,38.1531,361800.0
2008-01-16 09:30:00,49.57,50.0,49.54,49.6,707400.0,38.7551,39.0913,38.7317,38.7786,707400.0
2008-01-16 10:00:00,49.59,49.69,49.19,49.26,376200.0,38.7708,38.849,38.458,38.5128,376200.0
2008-01-16 10:30:00,49.26,49.5,48.84,49.04,375300.0,38.5128,38.7004,38.1844,38.3408,375300.0
2008-01-16 11:00:00,49.05,49.15,48.83,49.14,467700.0,38.3486,38.4268,38.1766,38.419,467700.0
2008-01-16 11:30:00,49.15,49.16,48.79,49.08,309400.0,38.4268,38.4346,38.1453,38.372,309400.0
2008-01-16 12:00:00,49.07,49.24,49.06,49.17,124700.0,38.3642,38.4971,38.3564,38.4424,124700.0
2008-01-16 12:30:00,49.17,49.27,49.1,49.12,92600.0,38.4424,38.5206,38.3877,38.4033,92600.0
2008-01-16 13:00:00,49.12,49.16,49.05,49.1,100600.0,38.4033,38.4346,38.3486,38.3877,100600.0
2008-01-16 13:30:00,49.1,49.3,49.08,49.19,101000.0,38.3877,38.544,38.372,38.458,101000.0
2008-01-16 14:00:00,49.2,49.41,49.09,49.4,110300.0,38.4659,38.6301,38.3799,38.6222,110300.0
2008-01-16 14:30:00,49.41,49.64,49.41,49.5,322300.0,38.6301,38.8099,38.6301,38.7004,322300.0
2008-01-16 15:00:00,49.5,49.76,49.4,49.53,256700.0,38.7004,38.9037,38.6222,38.7239,256700.0
2008-01-16 15:30:00,49.55,49.7,49.24,49.5,483700.0,38.7395,38.8568,38.4971,38.7004,483700.0
2008-01-17 09:30:00,49.67,49.86,49.66,49.79,236300.0,38.8333,38.9819,38.8255,38.9271,236300.0
2008-01-17 10:00:00,49.78,49.87,49.24,49.63,580900.0,38.9193,38.9897,38.4971,38.8021,580900.0
2008-01-17 10:30:00,49.64,49.64,49.33,49.5,216600.0,38.8099,38.8099,38.5675,38.7004,216600.0
2008-01-17 11:00:00,49.5,49.54,49.07,49.24,103800.0,38.7004,38.7317,38.3642,38.4971,103800.0
2008-01-17 11:30:00,49.24,49.46,49.2,49.38,64500.0,38.4971,38.6691,38.4659,38.6066,64500.0
2008-01-17 12:00:00,49.36,49.57,49.15,49.57,156700.0,38.591,38.7551,38.4268,38.7551,156700.0
2008-01-17 12:30:00,49.59,49.81,49.53,49.7,138000.0,38.7708,38.9428,38.7239,38.8568,138000.0
2008-01-17 13:00:00,49.68,50.08,49.51,49.88,338100.0,38.8411,39.1539,38.7082,38.9975,338100.0
2008-01-17 13:30:00,49.88,50.04,49.51,49.54,248800.0,38.9975,39.1226,38.7082,38.7317,248800.0
2008-01-17 14:00:00,49.55,49.63,49.21,49.21,181000.0,38.7395,38.8021,38.4737,38.4737,181000.0
2008-01-17 14:30:00,49.21,49.44,49.15,49.25,152100.0,38.4737,38.6535,38.4268,38.505,152100.0
2008-01-17 15:00:00,49.24,49.48,49.1,49.1,379900.0,38.4971,38.6848,38.3877,38.3877,379900.0
2008-01-17 15:30:00,49.08,49.21,48.8,48.88,497400.0,38.372,38.4737,38.1531,38.2157,497400.0
2008-01-18 09:30:00,50.07,50.24,49.87,49.93,719200.0,39.1461,39.279,38.9897,39.0366,719200.0
2008-01-18 10:00:00,49.92,50.13,49.83,49.96,433800.0,39.0288,39.193,38.9584,39.0601,433800.0
2008-01-18 10:30:00,49.97,49.97,49.59,49.63,181100.0,39.0679,39.0679,38.7708,38.8021,181100.0
2008-01-18 11:00:00,49.62,49.66,49.29,49.55,177200.0,38.7942,38.8255,38.5362,38.7395,177200.0
2008-01-18 11:30:00,49.57,49.67,48.75,48.8,256500.0,38.7551,38.8333,38.114,38.1531,256500.0
2008-01-18 12:00:00,48.87,49.38,48.87,49.37,263000.0,38.2079,38.6066,38.2079,38.5988,263000.0
2008-01-18 12:30:00,49.38,49.63,49.15,49.26,248200.0,38.6066,38.8021,38.4268,38.5128,248200.0
2008-01-18 13:00:00,49.25,49.42,48.89,49.07,83200.0,38.505,38.6379,38.2235,38.3642,83200.0
2008-01-18 13:30:00,49.06,49.2,48.9,49.14,69000.0,38.3564,38.4659,38.2313,38.419,69000.0
2008-01-18 14:00:00,49.13,49.25,49.02,49.13,73000.0,38.4111,38.505,38.3251,38.4111,73000.0
2008-01-18 14:30:00,49.13,49.15,48.85,49.0,117100.0,38.4111,38.4268,38.1922,38.3095,117100.0
2008-01-18 15:00:00,49.0,49.26,48.92,49.01,95100.0,38.3095,38.5128,38.247,38.3173,95100.0
2008-01-18 15:30:00,49.01,49.28,48.92,49.1,301400.0,38.3173,38.5284,38.247,38.3877,301400.0
2008-01-22 09:30:00,44.4,49.33,44.32,45.48,1688900.0,34.7131,38.5675,34.6506,35.5575,1688900.0
2008-01-22 10:00:00,45.43,46.33,45.34,46.09,860600.0,35.5184,36.222,35.448,36.0344,860600.0
2008-01-22 10:30:00,46.09,46.59,45.84,45.88,578000.0,36.0344,36.4253,35.8389,35.8702,578000.0
2008-01-22 11:00:00,45.9,46.13,45.39,45.73,427200.0,35.8858,36.0657,35.4871,35.7529,427200.0
2008-01-22 11:30:00,45.77,45.9,45.52,45.78,158100.0,35.7842,35.8858,35.5887,35.792,158100.0
2008-01-22 12:00:00,45.79,46.19,45.74,46.05,167900.0,35.7998,36.1126,35.7607,36.0031,167900.0
2008-01-22 12:30:00,46.06,46.18,45.94,46.16,99900.0,36.0109,36.1048,35.9171,36.0891,99900.0
2008-01-22 13:00:00,46.16,46.44,46.16,46.25,178600.0,36.0891,36.308,36.0891,36.1595,178600.0
2008-01-22 13:30:00,46.27,46.3,45.92,46.1,81700.0,36.1751,36.1986,35.9015,36.0422,81700.0
2008-01-22 14:00:00,46.11,46.27,45.87,46.03,69400.0,36.05,36.1751,35.8624,35.9875,69400.0
2008-01-22 14:30:00,46.04,46.34,45.78,46.23,111900.0,35.9953,36.2298,35.792,36.1438,111900.0
2008-01-22 15:00:00,46.23,46.53,46.16,46.28,219100.0,36.1438,36.3784,36.0891,36.1829,219100.0
2008-01-22 15:30:00,46.31,46.54,46.19,46.46,656200.0,36.2064,36.3862,36.1126,36.3237,656200.0
2008-01-23 09:30:00,43.3,44.5,43.0,44.41,1840700.0,33.8531,34.7913,33.6185,34.7209,1840700.0
2008-01-23 10:00:00,44.41,44.59,44.03,44.09,780900.0,34.7209,34.8616,34.4238,34.4707,780900.0
2008-01-23 10:30:00,44.1,44.39,43.74,44.35,550800.0,34.4786,34.7053,34.1971,34.674,550800.0
2008-01-23 11:00:00,44.33,44.44,43.65,43.9,588500.0,34.6584,34.7444,34.1267,34.3222,588500.0
2008-01-23 11:30:00,43.91,44.41,43.79,44.0,239600.0,34.33,34.7209,34.2362,34.4004,239600.0
2008-01-23 12:00:00,43.98,44.0,43.65,43.85,296400.0,34.3847,34.4004,34.1267,34.2831,296400.0
2008-01-23 12:30:00,43.84,43.84,43.05,43.41,485100.0,34.2753,34.2753,33.6576,33.9391,485100.0
2008-01-23 13:00:00,43.41,44.04,43.41,43.93,327000.0,33.9391,34.4316,33.9391,34.3456,327000.0
2008-01-23 13:30:00,43.93,44.43,43.5,44.27,264900.0,34.3456,34.7366,34.0095,34.6115,264900.0
2008-01-23 14:00:00,44.28,45.71,43.96,44.87,309500.0,34.6193,35.7373,34.3691,35.0806,309500.0
2008-01-23 14:30:00,44.87,45.1,44.18,44.75,450300.0,35.0806,35.2604,34.5411,34.9867,450300.0
2008-01-23 15:00:00,44.75,46.19,44.75,46.11,467300.0,34.9867,36.1126,34.9867,36.05,467300.0
2008-01-23 15:30:00,45.96,46.05,44.8,45.89,717600.0,35.9327,36.0031,35.0258,35.878,717600.0
2008-01-24 09:30:00,45.44,46.03,45.3,45.96,676800.0,35.5262,35.9875,35.4167,35.9327,676800.0
2008-01-24 10:00:00,45.94,46.13,45.64,46.05,551500.0,35.9171,36.0657,35.6826,36.0031,551500.0
2008-01-24 10:30:00,46.05,46.09,45.65,45.86,496400.0,36.0031,36.0344,35.6904,35.8546,496400.0
2008-01-24 11:00:00,45.85,46.29,45.75,46.29,154300.0,35.8467,36.1908,35.7686,36.1908,154300.0
2008-01-24 11:30:00,46.34,46.46,45.96,46.11,111400.0,36.2298,36.3237,35.9327,36.05,111400.0
2008-01-24 12:00:00,46.07,46.22,45.98,46.03,318800.0,36.0188,36.136,35.9484,35.9875,318800.0
2008-01-24 12:30:00,46.04,46.09,45.82,46.09,71900.0,35.9953,36.0344,35.8233,36.0344,71900.0
2008-01-24 13:00:00,46.1,46.14,45.84,45.91,77100.0,36.0422,36.0735,35.8389,35.8937,77100.0
2008-01-24 13:30:00,45.91,46.17,45.83,46.06,145000.0,35.8937,36.0969,35.8311,36.0109,145000.0
2008-01-24 14:00:00,46.08,46.41,46.02,46.36,99900.0,36.0266,36.2846,35.9797,36.2455,99900.0
2008-01-24 14:30:00,46.37,46.5,46.0,46.15,144400.0,36.2533,36.3549,35.964,36.0813,144400.0
2008-01-24 15:00:00,46.14,46.27,46.04,46.06,148000.0,36.0735,36.1751,35.9953,36.0109,148000.0
2008-01-24 15:30:00,46.06,46.32,46.05,46.25,321100.0,36.0109,36.2142,36.0031,36.1595,321100.0
2008-01-25 09:30:00,46.82,46.82,46.49,46.49,157300.0,36.6051,36.6051,36.3471,36.3471,157300.0
2008-01-25 10:00:00,46.53,46.71,46.31,46.43,139900.0,36.3784,36.5191,36.2064,36.3002,139900.0
2008-01-25 10:30:00,46.41,46.43,45.99,46.03,113800.0,36.2846,36.3002,35.9562,35.9875,113800.0
2008-01-25 11:00:00,46.05,46.36,45.8,46.08,160500.0,36.0031,36.2455,35.8077,36.0266,160500.0
2008-01-25 11:30:00,46.08,46.44,46.06,46.3,24500.0,36.0266,36.308,36.0109,36.1986,24500.0
2008-01-25 12:00:00,46.26,46.35,46.15,46.3,24800.0,36.1673,36.2377,36.0813,36.1986,24800.0
2008-01-25 12:30:00,46.29,46.29,45.83,45.93,69400.0,36.1908,36.1908,35.8311,35.9093,69400.0
2008-01-25 13:00:00,45.96,46.05,45.77,45.83,41400.0,35.9327,36.0031,35.7842,35.8311,41400.0
2008-01-25 13:30:00,45.82,45.99,45.48,45.66,144400.0,35.8233,35.9562,35.5575,35.6982,144400.0
2008-01-25 14:00:00,45.7,45.96,45.55,45.64,96700.0,35.7295,35.9327,35.6122,35.6826,96700.0
2008-01-25 14:30:00,45.64,45.91,45.56,45.74,231000.0,35.6826,35.8937,35.62,35.7607,231000.0
2008-01-25 15:00:00,45.77,45.94,45.54,45.83,191000.0,35.7842,35.9171,35.6044,35.8311,191000.0
2008-01-25 15:30:00,45.83,45.94,45.59,45.73,301800.0,35.8311,35.9171,35.6435,35.7529,301800.0
2008-01-28 09:30:00,45.96,45.96,45.53,45.53,143600.0,35.9327,35.9327,35.5966,35.5966,143600.0
2008-01-28 10:00:00,45.52,45.6,45.13,45.59,196100.0,35.5887,35.6513,35.2838,35.6435,196100.0
2008-01-28 10:30:00,45.65,45.9,45.47,45.68,95000.0,35.6904,35.8858,35.5497,35.7138,95000.0
2008-01-28 11:00:00,45.66,45.9,45.56,45.7,91600.0,35.6982,35.8858,35.62,35.7295,91600.0
2008-01-28 11:30:00,45.86,46.05,45.69,45.74,42900.0,35.8546,36.0031,35.7217,35.7607,42900.0
2008-01-28 12:00:00,45.74,46.07,45.71,45.97,57400.0,35.7607,36.0188,35.7373,35.9406,57400.0
2008-01-28 12:30:00,45.97,46.05,45.59,45.75,75600.0,35.9406,36.0031,35.6435,35.7686,75600.0
2008-01-28 13:00:00,45.8,46.27,45.75,46.02,74000.0,35.8077,36.1751,35.7686,35.9797,74000.0
2008-01-28 13:30:00,46.02,46.15,45.79,45.9,53300.0,35.9797,36.0813,35.7998,35.8858,53300.0
2008-01-28 14:00:00,45.86,46.21,45.85,46.04,67800.0,35.8546,36.1282,35.8467,35.9953,67800.0
2008-01-28 14:30:00,46.06,46.13,45.91,45.96,40200.0,36.0109,36.0657,35.8937,35.9327,40200.0
2008-01-28 15:00:00,45.97,46.13,45.81,45.97,77800.0,35.9406,36.0657,35.8155,35.9406,77800.0
2008-01-28 15:30:00,45.99,46.33,45.89,46.13,172600.0,35.9562,36.222,35.878,36.0657,172600.0
2008-01-29 09:30:00,46.45,46.46,46.01,46.05,201100.0,36.3158,36.3237,35.9718,36.0031,201100.0
2008-01-29 10:00:00,46.05,46.37,46.01,46.22,245500.0,36.0031,36.2533,35.9718,36.136,245500.0
2008-01-29 10:30:00,46.21,46.23,46.07,46.21,414400.0,36.1282,36.1438,36.0188,36.1282,414400.0
2008-01-29 11:00:00,46.22,46.31,46.14,46.21,189400.0,36.136,36.2064,36.0735,36.1282,189400.0
2008-01-29 11:30:00,46.23,46.55,46.23,46.49,68800.0,36.1438,36.394,36.1438,36.3471,68800.0
2008-01-29 12:00:00,46.5,47.03,46.5,46.68,257700.0,36.3549,36.7693,36.3549,36.4957,257700.0
2008-01-29 12:30:00,46.68,47.0,46.66,46.83,160900.0,36.4957,36.7458,36.48,36.6129,160900.0
2008-01-29 13:00:00,46.84,46.98,46.52,46.52,146900.0,36.6208,36.7302,36.3706,36.3706,146900.0
2008-01-29 13:30:00,46.54,47.01,46.5,46.92,247100.0,36.3862,36.7537,36.3549,36.6833,247100.0
2008-01-29 14:00:00,46.92,47.5,46.9,47.38,495500.0,36.6833,37.1368,36.6677,37.0429,495500.0
2008-01-29 14:30:00,47.37,47.8,47.01,47.68,329600.0,37.0351,37.3713,36.7537,37.2775,329600.0
2008-01-29 15:00:00,47.68,47.9,47.53,47.62,239000.0,37.2775,37.4495,37.1602,37.2306,239000.0
2008-01-29 15:30:00,47.62,47.99,47.26,47.59,504700.0,37.2306,37.5199,36.9491,37.2071,504700.0
2008-01-30 09:30:00,46.89,47.03,46.7,46.77,575600.0,36.6598,36.7693,36.5113,36.566,575600.0
2008-01-30 10:00:00,46.8,46.87,46.64,46.76,235000.0,36.5895,36.6442,36.4644,36.5582,235000.0
2008-01-30 10:30:00,46.77,46.8,46.71,46.77,115600.0,36.566,36.5895,36.5191,36.566,115600.0
2008-01-30 11:00:00,46.78,46.96,46.58,46.94,198700.0,36.5738,36.7146,36.4175,36.6989,198700.0
2008-01-30 11:30:00,46.94,46.97,46.55,46.77,131700.0,36.6989,36.7224,36.394,36.566,131700.0
2008-01-30 12:00:00,46.75,46.75,46.56,46.73,61800.0,36.5504,36.5504,36.4018,36.5348,61800.0
2008-01-30 12:30:00,46.74,46.77,46.68,46.75,45800.0,36.5426,36.566,36.4957,36.5504,45800.0
2008-01-30 13:00:00,46.75,46.77,46.62,46.7,113400.0,36.5504,36.566,36.4488,36.5113,113400.0
2008-01-30 13:30:00,46.7,46.75,46.55,46.6,76400.0,36.5113,36.5504,36.394,36.4331,76400.0
2008-01-30 14:00:00,46.6,47.75,46.59,47.48,389000.0,36.4331,37.3322,36.4253,37.1211,389000.0
2008-01-30 14:30:00,47.48,47.5,46.92,47.44,286000.0,37.1211,37.1368,36.6833,37.0899,286000.0
2008-01-30 15:00:00,47.46,47.8,47.19,47.38,466700.0,37.1055,37.3713,36.8944,37.0429,466700.0
2008-01-30 15:30:00,47.36,47.4,46.52,46.91,469500.0,37.0273,37.0586,36.3706,36.6755,469500.0
2008-01-31 09:30:00,46.17,46.52,46.17,46.46,164700.0,36.0969,36.3706,36.0969,36.3237,164700.0
2008-01-31 10:00:00,46.43,46.61,46.34,46.61,68600.0,36.3002,36.4409,36.2298,36.4409,68600.0
2008-01-31 10:30:00,46.6,47.45,46.57,47.43,207500.0,36.4331,37.0977,36.4097,37.082,207500.0
2008-01-31 11:00:00,47.43,47.94,47.22,47.83,388800.0,37.082,37.4808,36.9179,37.3948,388800.0
2008-01-31 11:30:00,47.84,48.15,47.33,47.9,164200.0,37.4026,37.6449,37.0039,37.4495,164200.0
2008-01-31 12:00:00,47.92,47.92,47.53,47.65,94400.0,37.4651,37.4651,37.1602,37.254,94400.0
2008-01-31 12:30:00,47.68,47.76,47.38,47.5,127300.0,37.2775,37.34,37.0429,37.1368,127300.0
2008-01-31 13:00:00,47.49,47.57,47.41,47.5,128800.0,37.1289,37.1915,37.0664,37.1368,128800.0
2008-01-31 13:30:00,47.48,47.59,47.4,47.53,296800.0,37.1211,37.2071,37.0586,37.1602,296800.0
2008-01-31 14:00:00,47.55,47.84,47.49,47.62,89800.0,37.1759,37.4026,37.1289,37.2306,89800.0
2008-01-31 14:30:00,47.66,47.95,47.53,47.93,113500.0,37.2619,37.4886,37.1602,37.4729,113500.0
2008-01-31 15:00:00,47.95,48.19,47.82,48.05,187500.0,37.4886,37.6762,37.3869,37.5668,187500.0
2008-01-31 15:30:00,48.05,48.2,47.6,47.92,290600.0,37.5668,37.684,37.2149,37.4651,290600.0
2008-02-01 09:30:00,48.33,48.42,48.1,48.18,452900.0,37.7857,37.856,37.6059,37.6684,452900.0
2008-02-01 10:00:00,48.18,48.56,48.02,48.14,313900.0,37.6684,37.9655,37.5433,37.6371,313900.0
2008-02-01 10:30:00,48.13,48.13,47.49,47.56,290700.0,37.6293,37.6293,37.1289,37.1837,290700.0
2008-02-01 11:00:00,47.56,47.91,47.48,47.75,125700.0,37.1837,37.4573,37.1211,37.3322,125700.0
2008-02-01 11:30:00,47.72,47.92,47.6,47.69,71400.0,37.3088,37.4651,37.2149,37.2853,71400.0
2008-02-01 12:00:00,47.73,47.76,47.55,47.65,41900.0,37.3166,37.34,37.1759,37.254,41900.0
2008-02-01 12:30:00,47.66,47.67,47.51,47.55,60500.0,37.2619,37.2697,37.1446,37.1759,60500.0
2008-02-01 13:00:00,47.54,47.7,47.51,47.7,58200.0,37.168,37.2931,37.1446,37.2931,58200.0
2008-02-01 13:30:00,47.7,47.89,47.64,47.75,65700.0,37.2931,37.4417,37.2462,37.3322,65700.0
2008-02-01 14:00:00,47.75,47.84,47.6,47.83,65900.0,37.3322,37.4026,37.2149,37.3948,65900.0
2008-02-01 14:30:00,47.83,48.08,47.75,48.0,85400.0,37.3948,37.5902,37.3322,37.5277,85400.0
2008-02-01 15:00:00,48.04,48.11,47.8,48.03,127500.0,37.5589,37.6137,37.3713,37.5511,127500.0
2008-02-01 15:30:00,48.02,48.17,47.91,48.15,198700.0,37.5433,37.6606,37.4573,37.6449,198700.0
2008-02-04 09:30:00,48.09,48.2,48.05,48.18,183500.0,37.598,37.684,37.5668,37.6684,183500.0
2008-02-04 10:00:00,48.19,48.19,47.88,48.01,109700.0,37.6762,37.6762,37.4339,37.5355,109700.0
2008-02-04 10:30:00,48.0,48.12,47.85,48.02,119900.0,37.5277,37.6215,37.4104,37.5433,119900.0
2008-02-04 11:00:00,48.0,48.01,47.8,47.82,129200.0,37.5277,37.5355,37.3713,37.3869,129200.0
2008-02-04 11:30:00,47.85,48.24,47.85,48.16,96500.0,37.4104,37.7153,37.4104,37.6528,96500.0
2008-02-04 12:00:00,48.13,48.19,48.04,48.09,55100.0,37.6293,37.6762,37.5589,37.598,55100.0
2008-02-04 12:30:00,48.08,48.22,47.98,48.16,67200.0,37.5902,37.6997,37.512,37.6528,67200.0
2008-02-04 13:00:00,48.17,48.17,47.86,47.88,67700.0,37.6606,37.6606,37.4182,37.4339,67700.0
2008-02-04 13:30:00,47.88,48.02,47.78,47.89,213800.0,37.4339,37.5433,37.3557,37.4417,213800.0
2008-02-04 14:00:00,47.88,48.06,47.87,48.02,137200.0,37.4339,37.5746,37.426,37.5433,137200.0
2008-02-04 14:30:00,48.03,48.03,47.71,47.89,212700.0,37.5511,37.5511,37.3009,37.4417,212700.0
2008-02-04 15:00:00,47.91,48.13,47.91,48.08,107500.0,37.4573,37.6293,37.4573,37.5902,107500.0
2008-02-04 15:30:00,48.09,48.09,47.76,47.9,195400.0,37.598,37.598,37.34,37.4495,195400.0
2008-02-05 09:30:00,46.64,46.9,46.5,46.83,593000.0,36.4644,36.6677,36.3549,36.6129,593000.0
2008-02-05 10:00:00,46.83,47.06,46.66,47.05,193400.0,36.6129,36.7928,36.48,36.7849,193400.0
2008-02-05 10:30:00,47.08,47.15,46.53,46.66,404300.0,36.8084,36.8631,36.3784,36.48,404300.0
2008-02-05 11:00:00,46.66,46.78,46.5,46.5,249400.0,36.48,36.5738,36.3549,36.3549,249400.0
2008-02-05 11:30:00,46.5,46.86,46.45,46.85,168400.0,36.3549,36.6364,36.3158,36.6286,168400.0
2008-02-05 12:00:00,46.85,46.85,46.5,46.51,119000.0,36.6286,36.6286,36.3549,36.3628,119000.0
2008-02-05 12:30:00,46.51,46.69,46.48,46.56,329200.0,36.3628,36.5035,36.3393,36.4018,329200.0
2008-02-05 13:00:00,46.56,46.66,46.42,46.46,76500.0,36.4018,36.48,36.2924,36.3237,76500.0
2008-02-05 13:30:00,46.47,46.5,46.23,46.44,198600.0,36.3315,36.3549,36.1438,36.308,198600.0
2008-02-05 14:00:00,46.44,46.64,46.31,46.64,200800.0,36.308,36.4644,36.2064,36.4644,200800.0
2008-02-05 14:30:00,46.65,46.76,46.5,46.52,100400.0,36.4722,36.5582,36.3549,36.3706,100400.0
2008-02-05 15:00:00,46.51,46.58,46.32,46.42,145800.0,36.3628,36.4175,36.2142,36.2924,145800.0
2008-02-05 15:30:00,46.43,46.59,46.27,46.31,390000.0,36.3002,36.4253,36.1751,36.2064,390000.0
2008-02-06 09:30:00,47.59,47.62,46.99,47.31,478200.0,37.2071,37.2306,36.738,36.9882,478200.0
2008-02-06 10:00:00,47.34,47.64,47.29,47.59,439000.0,37.0117,37.2462,36.9726,37.2071,439000.0
2008-02-06 10:30:00,47.61,47.7,47.53,47.62,213000.0,37.2228,37.2931,37.1602,37.2306,213000.0
2008-02-06 11:00:00,47.6,47.71,47.47,47.57,144300.0,37.2149,37.3009,37.1133,37.1915,144300.0
2008-02-06 11:30:00,47.59,47.64,47.46,47.51,114600.0,37.2071,37.2462,37.1055,37.1446,114600.0
2008-02-06 12:00:00,47.51,47.53,47.28,47.29,113100.0,37.1446,37.1602,36.9648,36.9726,113100.0
2008-02-06 12:30:00,47.29,47.4,47.23,47.33,139000.0,36.9726,37.0586,36.9257,37.0039,139000.0
2008-02-06 13:00:00,47.33,47.37,47.2,47.24,191800.0,37.0039,37.0351,36.9022,36.9335,191800.0
2008-02-06 13:30:00,47.23,47.29,47.01,47.11,169200.0,36.9257,36.9726,36.7537,36.8318,169200.0
2008-02-06 14:00:00,47.12,47.18,46.88,47.01,184400.0,36.8397,36.8866,36.652,36.7537,184400.0
2008-02-06 14:30:00,47.01,47.19,46.97,47.03,162200.0,36.7537,36.8944,36.7224,36.7693,162200.0
2008-02-06 15:00:00,47.04,47.12,46.9,47.03,220600.0,36.7771,36.8397,36.6677,36.7693,220600.0
2008-02-06 15:30:00,47.0,47.02,46.73,46.84,266700.0,36.7458,36.7615,36.5348,36.6208,266700.0
2008-02-07 09:30:00,46.36,46.53,46.24,46.26,343500.0,36.2455,36.3784,36.1517,36.1673,343500.0
2008-02-07 10:00:00,46.25,46.87,46.2,46.73,300700.0,36.1595,36.6442,36.1204,36.5348,300700.0
2008-02-07 10:30:00,46.74,46.87,46.46,46.64,110400.0,36.5426,36.6442,36.3237,36.4644,110400.0
2008-02-07 11:00:00,46.65,46.74,46.39,46.57,134500.0,36.4722,36.5426,36.2689,36.4097,134500.0
2008-02-07 11:30:00,46.55,46.65,46.35,46.5,77400.0,36.394,36.4722,36.2377,36.3549,77400.0
2008-02-07 12:00:00,46.55,46.67,46.37,46.6,85600.0,36.394,36.4878,36.2533,36.4331,85600.0
2008-02-07 12:30:00,46.6,46.96,46.6,46.88,105500.0,36.4331,36.7146,36.4331,36.652,105500.0
2008-02-07 13:00:00,46.88,46.9,46.65,46.87,104700.0,36.652,36.6677,36.4722,36.6442,104700.0
2008-02-07 13:30:00,46.87,47.14,46.78,47.12,102400.0,36.6442,36.8553,36.5738,36.8397,102400.0
2008-02-07 14:00:00,47.12,47.33,46.81,46.87,146200.0,36.8397,37.0039,36.5973,36.6442,146200.0
2008-02-07 14:30:00,46.87,46.93,46.65,46.8,278700.0,36.6442,36.6911,36.4722,36.5895,278700.0
2008-02-07 15:00:00,46.79,46.91,46.52,46.87,710400.0,36.5817,36.6755,36.3706,36.6442,710400.0
2008-02-07 15:30:00,46.85,46.95,46.56,46.9,289900.0,36.6286,36.7068,36.4018,36.6677,289900.0
2008-02-08 09:30:00,47.1,47.16,46.89,47.08,199500.0,36.824,36.8709,36.6598,36.8084,199500.0
2008-02-08 10:00:00,47.09,47.41,47.06,47.35,133200.0,36.8162,37.0664,36.7928,37.0195,133200.0
2008-02-08 10:30:00,47.37,47.37,47.12,47.2,94200.0,37.0351,37.0351,36.8397,36.9022,94200.0
2008-02-08 11:00:00,47.18,47.67,47.14,47.62,267300.0,36.8866,37.2697,36.8553,37.2306,267300.0
2008-02-08 11:30:00,47.61,47.65,47.36,47.44,186300.0,37.2228,37.254,37.0273,37.0899,186300.0
2008-02-08 12:00:00,47.43,47.47,47.24,47.39,206200.0,37.082,37.1133,36.9335,37.0508,206200.0
2008-02-08 12:30:00,47.4,47.5,47.33,47.45,79900.0,37.0586,37.1368,37.0039,37.0977,79900.0
2008-02-08 13:00:00,47.45,47.46,47.2,47.3,95700.0,37.0977,37.1055,36.9022,36.9804,95700.0
2008-02-08 13:30:00,47.23,47.28,46.93,47.22,201700.0,36.9257,36.9648,36.6911,36.9179,201700.0
2008-02-08 14:00:00,47.25,47.4,47.08,47.32,70900.0,36.9413,37.0586,36.8084,36.996,70900.0
2008-02-08 14:30:00,47.32,47.37,47.2,47.24,94700.0,36.996,37.0351,36.9022,36.9335,94700.0
2008-02-08 15:00:00,47.24,47.35,47.2,47.27,145700.0,36.9335,37.0195,36.9022,36.9569,145700.0
2008-02-08 15:30:00,47.28,47.5,47.25,47.4,256000.0,36.9648,37.1368,36.9413,37.0586,256000.0
2008-02-11 09:30:00,47.71,47.77,47.5,47.63,120200.0,37.3009,37.3479,37.1368,37.2384,120200.0
2008-02-11 10:00:00,47.6,47.77,47.33,47.66,285100.0,37.2149,37.3479,37.0039,37.2619,285100.0
2008-02-11 10:30:00,47.67,47.81,47.54,47.78,106500.0,37.2697,37.3791,37.168,37.3557,106500.0
2008-02-11 11:00:00,47.79,47.95,47.64,47.9,95300.0,37.3635,37.4886,37.2462,37.4495,95300.0
2008-02-11 11:30:00,47.88,47.88,47.53,47.57,65200.0,37.4339,37.4339,37.1602,37.1915,65200.0
2008-02-11 12:00:00,47.61,47.99,47.57,47.83,94700.0,37.2228,37.5199,37.1915,37.3948,94700.0
2008-02-11 12:30:00,47.82,48.11,47.8,48.01,106100.0,37.3869,37.6137,37.3713,37.5355,106100.0
2008-02-11 13:00:00,48.06,48.16,47.94,48.02,39100.0,37.5746,37.6528,37.4808,37.5433,39100.0
2008-02-11 13:30:00,48.05,48.15,47.96,48.05,63300.0,37.5668,37.6449,37.4964,37.5668,63300.0
2008-02-11 14:00:00,48.06,48.16,47.98,47.98,50500.0,37.5746,37.6528,37.512,37.512,50500.0
2008-02-11 14:30:00,47.98,48.24,47.96,48.19,58000.0,37.512,37.7153,37.4964,37.6762,58000.0
2008-02-11 15:00:00,48.17,48.29,48.07,48.15,155300.0,37.6606,37.7544,37.5824,37.6449,155300.0
2008-02-11 15:30:00,48.15,48.15,47.88,47.96,342800.0,37.6449,37.6449,37.4339,37.4964,342800.0
2008-02-12 09:30:00,48.7,48.79,48.44,48.52,440100.0,38.075,38.1453,37.8717,37.9342,440100.0
2008-02-12 10:00:00,48.51,48.92,48.5,48.68,480400.0,37.9264,38.247,37.9186,38.0593,480400.0
2008-02-12 10:30:00,48.69,48.94,48.59,48.91,207200.0,38.0671,38.2626,37.989,38.2391,207200.0
2008-02-12 11:00:00,48.92,49.0,48.75,48.8,293000.0,38.247,38.3095,38.114,38.1531,293000.0
2008-02-12 11:30:00,48.84,48.88,48.71,48.72,85800.0,38.1844,38.2157,38.0828,38.0906,85800.0
2008-02-12 12:00:00,48.72,48.72,48.41,48.52,66200.0,38.0906,38.0906,37.8482,37.9342,66200.0
2008-02-12 12:30:00,48.51,48.58,48.4,48.54,109500.0,37.9264,37.9811,37.8404,37.9499,109500.0
2008-02-12 13:00:00,48.55,48.6,48.5,48.57,61500.0,37.9577,37.9968,37.9186,37.9733,61500.0
2008-02-12 13:30:00,48.54,48.6,48.37,48.58,150500.0,37.9499,37.9968,37.817,37.9811,150500.0
2008-02-12 14:00:00,48.58,48.58,48.4,48.5,65200.0,37.9811,37.9811,37.8404,37.9186,65200.0
2008-02-12 14:30:00,48.49,48.6,48.31,48.55,122200.0,37.9108,37.9968,37.77,37.9577,122200.0
2008-02-12 15:00:00,48.55,48.58,48.1,48.22,180900.0,37.9577,37.9811,37.6059,37.6997,180900.0
2008-02-12 15:30:00,48.22,48.32,47.99,48.26,430000.0,37.6997,37.7779,37.5199,37.731,430000.0
2008-02-13 09:30:00,48.39,48.58,48.32,48.5,159400.0,37.8326,37.9811,37.7779,37.9186,159400.0
2008-02-13 10:00:00,48.5,48.66,48.34,48.48,152400.0,37.9186,38.0437,37.7935,37.903,152400.0
2008-02-13 10:30:00,48.48,48.49,48.23,48.47,98500.0,37.903,37.9108,37.7075,37.8951,98500.0
2008-02-13 11:00:00,48.43,48.68,48.38,48.66,160100.0,37.8639,38.0593,37.8248,38.0437,160100.0
2008-02-13 11:30:00,48.62,48.65,48.39,48.43,54200.0,38.0124,38.0359,37.8326,37.8639,54200.0
2008-02-13 12:00:00,48.44,48.59,48.39,48.52,114700.0,37.8717,37.989,37.8326,37.9342,114700.0
2008-02-13 12:30:00,48.52,48.63,48.5,48.63,26000.0,37.9342,38.0202,37.9186,38.0202,26000.0
2008-02-13 13:00:00,48.62,48.91,48.56,48.86,89800.0,38.0124,38.2391,37.9655,38.2,89800.0
2008-02-13 13:30:00,48.86,48.93,48.81,48.84,64300.0,38.2,38.2548,38.161,38.1844,64300.0
2008-02-13 14:00:00,48.83,49.06,48.81,48.92,279900.0,38.1766,38.3564,38.161,38.247,279900.0
2008-02-13 14:30:00,48.93,49.02,48.9,49.0,104100.0,38.2548,38.3251,38.2313,38.3095,104100.0
2008-02-13 15:00:00,49.0,49.03,48.88,48.99,66800.0,38.3095,38.333,38.2157,38.3017,66800.0
2008-02-13 15:30:00,49.0,49.15,48.96,49.0,399600.0,38.3095,38.4268,38.2782,38.3095,399600.0
2008-02-14 09:30:00,48.91,48.94,48.67,48.92,311000.0,38.2391,38.2626,38.0515,38.247,311000.0
2008-02-14 10:00:00,48.93,49.05,48.88,49.0,57800.0,38.2548,38.3486,38.2157,38.3095,57800.0
2008-02-14 10:30:00,49.04,49.05,48.87,48.9,159700.0,38.3408,38.3486,38.2079,38.2313,159700.0
2008-02-14 11:00:00,48.9,48.92,48.37,48.66,247600.0,38.2313,38.247,37.817,38.0437,247600.0
2008-02-14 11:30:00,48.65,48.76,48.45,48.57,210700.0,38.0359,38.1219,37.8795,37.9733,210700.0
2008-02-14 12:00:00,48.57,48.64,48.5,48.59,90000.0,37.9733,38.028,37.9186,37.989,90000.0
2008-02-14 12:30:00,48.58,48.63,48.45,48.45,51600.0,37.9811,38.0202,37.8795,37.8795,51600.0
2008-02-14 13:00:00,48.45,48.46,48.28,48.31,110800.0,37.8795,37.8873,37.7466,37.77,110800.0
2008-02-14 13:30:00,48.33,48.4,48.29,48.33,155400.0,37.7857,37.8404,37.7544,37.7857,155400.0
2008-02-14 14:00:00,48.34,48.55,48.34,48.45,120600.0,37.7935,37.9577,37.7935,37.8795,120600.0
2008-02-14 14:30:00,48.45,48.45,48.21,48.32,63700.0,37.8795,37.8795,37.6919,37.7779,63700.0
2008-02-14 15:00:00,48.33,48.63,48.23,48.52,77200.0,37.7857,38.0202,37.7075,37.9342,77200.0
2008-02-14 15:30:00,48.51,48.54,48.29,48.35,189900.0,37.9264,37.9499,37.7544,37.8013,189900.0
2008-02-15 09:30:00,47.96,48.03,47.75,47.84,193900.0,37.4964,37.5511,37.3322,37.4026,193900.0
2008-02-15 10:00:00,47.83,48.07,47.78,47.84,108500.0,37.3948,37.5824,37.3557,37.4026,108500.0
2008-02-15 10:30:00,47.87,47.94,47.52,47.65,110100.0,37.426,37.4808,37.1524,37.254,110100.0
2008-02-15 11:00:00,47.64,47.64,47.38,47.55,176700.0,37.2462,37.2462,37.0429,37.1759,176700.0
2008-02-15 11:30:00,47.54,47.66,47.51,47.52,71500.0,37.168,37.2619,37.1446,37.1524,71500.0
2008-02-15 12:00:00,47.55,47.77,47.46,47.46,143000.0,37.1759,37.3479,37.1055,37.1055,143000.0
2008-02-15 12:30:00,47.47,47.73,47.45,47.73,130000.0,37.1133,37.3166,37.0977,37.3166,130000.0
2008-02-15 13:00:00,47.76,47.78,47.57,47.61,156700.0,37.34,37.3557,37.1915,37.2228,156700.0
2008-02-15 13:30:00,47.61,47.77,47.6,47.71,75500.0,37.2228,37.3479,37.2149,37.3009,75500.0
2008-02-15 14:00:00,47.73,47.78,47.58,47.67,64500.0,37.3166,37.3557,37.1993,37.2697,64500.0
2008-02-15 14:30:00,47.67,47.71,47.54,47.62,160700.0,37.2697,37.3009,37.168,37.2306,160700.0
2008-02-15 15:00:00,47.62,47.82,47.6,47.7,156400.0,37.2306,37.3869,37.2149,37.2931,156400.0
2008-02-15 15:30:00,47.7,47.9,47.69,47.82,263400.0,37.2931,37.4495,37.2853,37.3869,263400.0
2008-02-19 09:30:00,49.01,49.15,48.83,48.85,441600.0,38.3173,38.4268,38.1766,38.1922,441600.0
2008-02-19 10:00:00,48.86,48.92,48.72,48.79,132800.0,38.2,38.247,38.0906,38.1453,132800.0
2008-02-19 10:30:00,48.77,48.89,48.67,48.87,267200.0,38.1297,38.2235,38.0515,38.2079,267200.0
2008-02-19 11:00:00,48.9,48.92,48.57,48.57,148200.0,38.2313,38.247,37.9733,37.9733,148200.0
2008-02-19 11:30:00,48.57,48.77,48.56,48.76,89200.0,37.9733,38.1297,37.9655,38.1219,89200.0
2008-02-19 12:00:00,48.76,48.88,48.7,48.86,138200.0,38.1219,38.2157,38.075,38.2,138200.0
2008-02-19 12:30:00,48.85,48.86,48.69,48.69,50600.0,38.1922,38.2,38.0671,38.0671,50600.0
2008-02-19 13:00:00,48.7,48.99,48.7,48.93,101800.0,38.075,38.3017,38.075,38.2548,101800.0
2008-02-19 13:30:00,48.93,48.95,48.72,48.72,77800.0,38.2548,38.2704,38.0906,38.0906,77800.0
2008-02-19 14:00:00,48.72,48.89,48.67,48.74,51900.0,38.0906,38.2235,38.0515,38.1062,51900.0
2008-02-19 14:30:00,48.71,48.71,48.33,48.33,100600.0,38.0828,38.0828,37.7857,37.7857,100600.0
2008-02-19 15:00:00,48.34,48.35,48.24,48.26,235200.0,37.7935,37.8013,37.7153,37.731,235200.0
2008-02-19 15:30:00,48.25,48.45,48.19,48.32,249800.0,37.7231,37.8795,37.6762,37.7779,249800.0
2008-02-20 09:30:00,47.98,48.03,47.9,48.0,159700.0,37.512,37.5511,37.4495,37.5277,159700.0
2008-02-20 10:00:00,47.97,48.1,47.93,48.01,85600.0,37.5042,37.6059,37.4729,37.5355,85600.0
2008-02-20 10:30:00,48.02,48.15,47.92,47.92,59700.0,37.5433,37.6449,37.4651,37.4651,59700.0
2008-02-20 11:00:00,47.93,48.07,47.78,48.0,74400.0,37.4729,37.5824,37.3557,37.5277,74400.0
2008-02-20 11:30:00,48.0,48.01,47.84,47.93,35600.0,37.5277,37.5355,37.4026,37.4729,35600.0
2008-02-20 12:00:00,47.93,48.49,47.92,48.37,215000.0,37.4729,37.9108,37.4651,37.817,215000.0
2008-02-20 12:30:00,48.38,48.45,48.22,48.24,78600.0,37.8248,37.8795,37.6997,37.7153,78600.0
2008-02-20 13:00:00,48.22,48.55,48.18,48.23,116800.0,37.6997,37.9577,37.6684,37.7075,116800.0
2008-02-20 13:30:00,48.24,48.54,48.17,48.43,61700.0,37.7153,37.9499,37.6606,37.8639,61700.0
2008-02-20 14:00:00,48.45,48.56,48.27,48.38,87000.0,37.8795,37.9655,37.7388,37.8248,87000.0
2008-02-20 14:30:00,48.38,48.72,48.31,48.64,161200.0,37.8248,38.0906,37.77,38.028,161200.0
2008-02-20 15:00:00,48.63,48.64,48.38,48.43,97200.0,38.0202,38.028,37.8248,37.8639,97200.0
2008-02-20 15:30:00,48.43,48.54,48.27,48.54,176200.0,37.8639,37.9499,37.7388,37.9499,176200.0
2008-02-21 09:30:00,49.32,49.32,49.02,49.15,185800.0,38.5597,38.5597,38.3251,38.4268,185800.0
2008-02-21 10:00:00,49.14,49.21,48.97,49.12,173200.0,38.419,38.4737,38.286,38.4033,173200.0
2008-02-21 10:30:00,49.12,49.17,48.61,48.67,197300.0,38.4033,38.4424,38.0046,38.0515,197300.0
2008-02-21 11:00:00,48.66,48.81,48.6,48.79,70200.0,38.0437,38.161,37.9968,38.1453,70200.0
2008-02-21 11:30:00,48.8,49.04,48.76,48.95,59000.0,38.1531,38.3408,38.1219,38.2704,59000.0
2008-02-21 12:00:00,48.94,48.95,48.67,48.79,59700.0,38.2626,38.2704,38.0515,38.1453,59700.0
2008-02-21 12:30:00,48.76,48.84,48.68,48.8,81500.0,38.1219,38.1844,38.0593,38.1531,81500.0
2008-02-21 13:00:00,48.81,48.82,48.58,48.64,92000.0,38.161,38.1688,37.9811,38.028,92000.0
2008-02-21 13:30:00,48.65,48.72,48.55,48.63,75200.0,38.0359,38.0906,37.9577,38.0202,75200.0
2008-02-21 14:00:00,48.63,48.76,48.5,48.71,137700.0,38.0202,38.1219,37.9186,38.0828,137700.0
2008-02-21 14:30:00,48.72,48.74,48.53,48.56,127700.0,38.0906,38.1062,37.942,37.9655,127700.0
2008-02-21 15:00:00,48.55,48.57,48.37,48.5,167700.0,37.9577,37.9733,37.817,37.9186,167700.0
2008-02-21 15:30:00,48.51,48.58,48.36,48.45,165700.0,37.9264,37.9811,37.8091,37.8795,165700.0
2008-02-22 09:30:00,48.46,48.47,48.17,48.2,82300.0,37.8873,37.8951,37.6606,37.684,82300.0
2008-02-22 10:00:00,48.2,48.21,48.0,48.17,142700.0,37.684,37.6919,37.5277,37.6606,142700.0
2008-02-22 10:30:00,48.1,48.17,47.81,48.01,550200.0,37.6059,37.6606,37.3791,37.5355,550200.0
2008-02-22 11:00:00,48.0,48.11,47.84,48.06,124100.0,37.5277,37.6137,37.4026,37.5746,124100.0
2008-02-22 11:30:00,48.04,48.17,48.0,48.08,87600.0,37.5589,37.6606,37.5277,37.5902,87600.0
2008-02-22 12:00:00,48.1,48.11,47.67,47.76,239500.0,37.6059,37.6137,37.2697,37.34,239500.0
2008-02-22 12:30:00,47.76,47.82,47.62,47.78,133500.0,37.34,37.3869,37.2306,37.3557,133500.0
2008-02-22 13:00:00,47.78,47.79,47.59,47.66,196000.0,37.3557,37.3635,37.2071,37.2619,196000.0
2008-02-22 13:30:00,47.65,47.7,47.55,47.61,107400.0,37.254,37.2931,37.1759,37.2228,107400.0
2008-02-22 14:00:00,47.58,47.64,47.47,47.55,151700.0,37.1993,37.2462,37.1133,37.1759,151700.0
2008-02-22 14:30:00,47.57,47.64,47.45,47.52,335200.0,37.1915,37.2462,37.0977,37.1524,335200.0
2008-02-22 15:00:00,47.51,47.55,47.3,47.5,262300.0,37.1446,37.1759,36.9804,37.1368,262300.0
2008-02-22 15:30:00,47.54,48.15,47.5,48.1,524400.0,37.168,37.6449,37.1368,37.6059,524400.0
2008-02-25 09:30:00,47.53,47.69,47.31,47.44,337900.0,37.1602,37.2853,36.9882,37.0899,337900.0
2008-02-25 10:00:00,47.47,47.84,47.46,47.76,130200.0,37.1133,37.4026,37.1055,37.34,130200.0
2008-02-25 10:30:00,47.77,48.06,47.75,47.88,77300.0,37.3479,37.5746,37.3322,37.4339,77300.0
2008-02-25 11:00:00,47.87,48.0,47.57,47.68,82100.0,37.426,37.5277,37.1915,37.2775,82100.0
2008-02-25 11:30:00,47.68,47.8,47.51,47.52,36100.0,37.2775,37.3713,37.1446,37.1524,36100.0
2008-02-25 12:00:00,47.53,47.58,47.42,47.51,46200.0,37.1602,37.1993,37.0742,37.1446,46200.0
2008-02-25 12:30:00,47.51,47.65,47.43,47.56,31200.0,37.1446,37.254,37.082,37.1837,31200.0
2008-02-25 13:00:00,47.54,47.65,47.49,47.49,16100.0,37.168,37.254,37.1289,37.1289,16100.0
2008-02-25 13:30:00,47.54,47.57,47.31,47.38,127000.0,37.168,37.1915,36.9882,37.0429,127000.0
2008-02-25 14:00:00,47.35,47.79,47.28,47.75,80900.0,37.0195,37.3635,36.9648,37.3322,80900.0
2008-02-25 14:30:00,47.77,47.87,47.5,47.74,139800.0,37.3479,37.426,37.1368,37.3244,139800.0
2008-02-25 15:00:00,47.75,47.91,47.67,47.9,121200.0,37.3322,37.4573,37.2697,37.4495,121200.0
2008-02-25 15:30:00,47.91,48.15,47.83,47.97,260900.0,37.4573,37.6449,37.3948,37.5042,260900.0
2008-02-26 09:30:00,48.05,48.11,47.89,48.11,61200.0,37.5668,37.6137,37.4417,37.6137,61200.0
2008-02-26 10:00:00,48.12,48.25,47.99,48.12,100300.0,37.6215,37.7231,37.5199,37.6215,100300.0
2008-02-26 10:30:00,48.11,48.57,48.03,48.33,122300.0,37.6137,37.9733,37.5511,37.7857,122300.0
2008-02-26 11:00:00,48.35,48.45,48.06,48.14,108700.0,37.8013,37.8795,37.5746,37.6371,108700.0
2008-02-26 11:30:00,48.18,48.39,48.07,48.37,191000.0,37.6684,37.8326,37.5824,37.817,191000.0
2008-02-26 12:00:00,48.37,48.8,48.35,48.75,115200.0,37.817,38.1531,37.8013,38.114,115200.0
2008-02-26 12:30:00,48.76,48.8,48.65,48.8,85100.0,38.1219,38.1531,38.0359,38.1531,85100.0
2008-02-26 13:00:00,48.8,48.95,48.68,48.7,64200.0,38.1531,38.2704,38.0593,38.075,64200.0
2008-02-26 13:30:00,48.69,48.9,48.69,48.81,83800.0,38.0671,38.2313,38.0671,38.161,83800.0
2008-02-26 14:00:00,48.78,49.0,48.62,48.94,62600.0,38.1375,38.3095,38.0124,38.2626,62600.0
2008-02-26 14:30:00,48.94,49.18,48.94,49.1,195000.0,38.2626,38.4502,38.2626,38.3877,195000.0
2008-02-26 15:00:00,49.09,49.13,48.77,48.9,410500.0,38.3799,38.4111,38.1297,38.2313,410500.0
2008-02-26 15:30:00,48.92,49.07,48.84,49.02,365500.0,38.247,38.3642,38.1844,38.3251,365500.0
2008-02-27 09:30:00,48.73,48.83,48.6,48.82,152900.0,38.0984,38.1766,37.9968,38.1688,152900.0
2008-02-27 10:00:00,48.84,48.88,48.65,48.72,330600.0,38.1844,38.2157,38.0359,38.0906,330600.0
2008-02-27 10:30:00,48.7,49.21,48.69,49.06,138500.0,38.075,38.4737,38.0671,38.3564,138500.0
2008-02-27 11:00:00,49.1,49.24,49.01,49.1,99500.0,38.3877,38.4971,38.3173,38.3877,99500.0
2008-02-27 11:30:00,49.08,49.4,49.06,49.28,51000.0,38.372,38.6222,38.3564,38.5284,51000.0
2008-02-27 12:00:00,49.28,49.29,49.04,49.07,47400.0,38.5284,38.5362,38.3408,38.3642,47400.0
2008-02-27 12:30:00,49.06,49.21,49.06,49.17,19400.0,38.3564,38.4737,38.3564,38.4424,19400.0
2008-02-27 13:00:00,49.18,49.2,49.08,49.11,60100.0,38.4502,38.4659,38.372,38.3955,60100.0
2008-02-27 13:30:00,49.1,49.12,48.81,49.01,48200.0,38.3877,38.4033,38.161,38.3173,48200.0
2008-02-27 14:00:00,48.99,49.0,48.76,48.78,108200.0,38.3017,38.3095,38.1219,38.1375,108200.0
2008-02-27 14:30:00,48.8,49.02,48.78,48.99,57800.0,38.1531,38.3251,38.1375,38.3017,57800.0
2008-02-27 15:00:00,48.99,49.23,48.94,49.23,111300.0,38.3017,38.4893,38.2626,38.4893,111300.0
2008-02-27 15:30:00,49.23,49.28,49.13,49.23,349200.0,38.4893,38.5284,38.4111,38.4893,349200.0
2008-02-28 09:30:00,49.23,49.32,49.01,49.22,184900.0,38.4893,38.5597,38.3173,38.4815,184900.0
2008-02-28 10:00:00,49.24,49.28,49.05,49.19,115800.0,38.4971,38.5284,38.3486,38.458,115800.0
2008-02-28 10:30:00,49.18,49.35,49.1,49.1,72200.0,38.4502,38.5831,38.3877,38.3877,72200.0
2008-02-28 11:00:00,49.11,49.21,48.88,49.13,103500.0,38.3955,38.4737,38.2157,38.4111,103500.0
2008-02-28 11:30:00,49.14,49.14,48.8,49.02,188100.0,38.419,38.419,38.1531,38.3251,188100.0
2008-02-28 12:00:00,49.02,49.08,48.85,49.0,103300.0,38.3251,38.372,38.1922,38.3095,103300.0
2008-02-28 12:30:00,49.0,49.22,48.99,49.06,48000.0,38.3095,38.4815,38.3017,38.3564,48000.0
2008-02-28 13:00:00,49.06,49.26,49.0,49.07,55100.0,38.3564,38.5128,38.3095,38.3642,55100.0
2008-02-28 13:30:00,49.05,49.25,49.03,49.24,27300.0,38.3486,38.505,38.333,38.4971,27300.0
2008-02-28 14:00:00,49.25,49.58,49.18,49.48,121100.0,38.505,38.763,38.4502,38.6848,121100.0
2008-02-28 14:30:00,49.42,49.53,49.35,49.5,40800.0,38.6379,38.7239,38.5831,38.7004,40800.0
2008-02-28 15:00:00,49.5,49.53,49.28,49.43,118900.0,38.7004,38.7239,38.5284,38.6457,118900.0
2008-02-28 15:30:00,49.43,49.49,49.27,49.4,268400.0,38.6457,38.6926,38.5206,38.6222,268400.0
2008-02-29 09:30:00,48.42,48.45,48.14,48.24,245000.0,37.856,37.8795,37.6371,37.7153,245000.0
2008-02-29 10:00:00,48.23,48.3,47.78,48.01,253000.0,37.7075,37.7622,37.3557,37.5355,253000.0
2008-02-29 10:30:00,48.01,48.01,47.65,47.92,139600.0,37.5355,37.5355,37.254,37.4651,139600.0
2008-02-29 11:00:00,47.94,48.09,47.84,47.99,107700.0,37.4808,37.598,37.4026,37.5199,107700.0
2008-02-29 11:30:00,47.98,48.09,47.92,47.95,30200.0,37.512,37.598,37.4651,37.4886,30200.0
2008-02-29 12:00:00,47.93,47.98,47.84,47.98,62400.0,37.4729,37.512,37.4026,37.512,62400.0
2008-02-29 12:30:00,47.96,48.0,47.8,47.88,63800.0,37.4964,37.5277,37.3713,37.4339,63800.0
2008-02-29 13:00:00,47.88,47.99,47.8,47.92,81600.0,37.4339,37.5199,37.3713,37.4651,81600.0
2008-02-29 13:30:00,47.92,47.92,47.53,47.53,106000.0,37.4651,37.4651,37.1602,37.1602,106000.0
2008-02-29 14:00:00,47.53,47.73,47.52,47.56,84200.0,37.1602,37.3166,37.1524,37.1837,84200.0
2008-02-29 14:30:00,47.57,47.67,47.5,47.62,72200.0,37.1915,37.2697,37.1368,37.2306,72200.0
2008-02-29 15:00:00,47.61,47.65,47.51,47.54,118300.0,37.2228,37.254,37.1446,37.168,118300.0
2008-02-29 15:30:00,47.54,47.54,47.25,47.42,309700.0,37.168,37.168,36.9413,37.0742,309700.0
2008-03-03 09:30:00,47.94,48.0,47.74,47.93,239800.0,37.4808,37.5277,37.3244,37.4729,239800.0
2008-03-03 10:00:00,47.92,48.2,47.88,48.16,251400.0,37.4651,37.684,37.4339,37.6528,251400.0
2008-03-03 10:30:00,48.15,48.15,47.96,48.05,155700.0,37.6449,37.6449,37.4964,37.5668,155700.0
2008-03-03 11:00:00,48.04,48.22,47.85,47.95,170000.0,37.5589,37.6997,37.4104,37.4886,170000.0
2008-03-03 11:30:00,47.94,48.3,47.9,48.3,181200.0,37.4808,37.7622,37.4495,37.7622,181200.0
2008-03-03 12:00:00,48.28,48.31,48.05,48.26,77900.0,37.7466,37.77,37.5668,37.731,77900.0
2008-03-03 12:30:00,48.26,48.32,48.05,48.09,69300.0,37.731,37.7779,37.5668,37.598,69300.0
2008-03-03 13:00:00,48.1,48.16,47.96,48.0,100400.0,37.6059,37.6528,37.4964,37.5277,100400.0
2008-03-03 13:30:00,48.0,48.15,47.87,47.93,206100.0,37.5277,37.6449,37.426,37.4729,206100.0
2008-03-03 14:00:00,47.93,48.0,47.7,47.75,188800.0,37.4729,37.5277,37.2931,37.3322,188800.0
2008-03-03 14:30:00,47.75,47.84,47.62,47.62,178800.0,37.3322,37.4026,37.2306,37.2306,178800.0
2008-03-03 15:00:00,47.62,47.88,47.55,47.86,274000.0,37.2306,37.4339,37.1759,37.4182,274000.0
2008-03-03 15:30:00,47.88,48.07,47.82,48.07,339200.0,37.4339,37.5824,37.3869,37.5824,339200.0
2008-03-04 09:30:00,47.58,47.76,47.55,47.68,370300.0,37.1993,37.34,37.1759,37.2775,370300.0
2008-03-04 10:00:00,47.68,47.96,47.65,47.81,291800.0,37.2775,37.4964,37.254,37.3791,291800.0
2008-03-04 10:30:00,47.81,47.84,47.38,47.38,178300.0,37.3791,37.4026,37.0429,37.0429,178300.0
2008-03-04 11:00:00,47.38,47.47,47.26,47.47,184900.0,37.0429,37.1133,36.9491,37.1133,184900.0
2008-03-04 11:30:00,47.47,47.6,47.32,47.33,202400.0,37.1133,37.2149,36.996,37.0039,202400.0
2008-03-04 12:00:00,47.3,47.59,47.29,47.53,79500.0,36.9804,37.2071,36.9726,37.1602,79500.0
2008-03-04 12:30:00,47.53,47.59,47.44,47.46,84200.0,37.1602,37.2071,37.0899,37.1055,84200.0
2008-03-04 13:00:00,47.47,47.75,47.33,47.7,139500.0,37.1133,37.3322,37.0039,37.2931,139500.0
2008-03-04 13:30:00,47.7,47.7,47.36,47.39,233600.0,37.2931,37.2931,37.0273,37.0508,233600.0
2008-03-04 14:00:00,47.39,47.51,47.21,47.38,182300.0,37.0508,37.1446,36.91,37.0429,182300.0
2008-03-04 14:30:00,47.4,47.67,47.36,47.59,75700.0,37.0586,37.2697,37.0273,37.2071,75700.0
2008-03-04 15:00:00,47.62,48.08,47.56,47.78,167000.0,37.2306,37.5902,37.1837,37.3557,167000.0
2008-03-04 15:30:00,47.77,48.05,47.73,47.87,286600.0,37.3479,37.5668,37.3166,37.426,286600.0
2008-03-05 09:30:00,47.85,48.06,47.75,47.87,448500.0,37.4104,37.5746,37.3322,37.426,448500.0
2008-03-05 10:00:00,47.86,48.29,47.86,48.26,244400.0,37.4182,37.7544,37.4182,37.731,244400.0
2008-03-05 10:30:00,48.25,48.5,48.17,48.26,173400.0,37.7231,37.9186,37.6606,37.731,173400.0
2008-03-05 11:00:00,48.25,48.37,48.18,48.3,304500.0,37.7231,37.817,37.6684,37.7622,304500.0
2008-03-05 11:30:00,48.32,48.37,48.15,48.24,79500.0,37.7779,37.817,37.6449,37.7153,79500.0
2008-03-05 12:00:00,48.25,48.55,48.2,48.22,110100.0,37.7231,37.9577,37.684,37.6997,110100.0
2008-03-05 12:30:00,48.24,48.29,48.17,48.26,79300.0,37.7153,37.7544,37.6606,37.731,79300.0
2008-03-05 13:00:00,48.27,48.33,47.95,48.04,106900.0,37.7388,37.7857,37.4886,37.5589,106900.0
2008-03-05 13:30:00,48.02,48.05,47.67,47.86,145800.0,37.5433,37.5668,37.2697,37.4182,145800.0
2008-03-05 14:00:00,47.88,48.08,47.8,48.03,54900.0,37.4339,37.5902,37.3713,37.5511,54900.0
2008-03-05 14:30:00,48.03,48.29,47.94,48.15,45100.0,37.5511,37.7544,37.4808,37.6449,45100.0
2008-03-05 15:00:00,48.16,48.17,47.87,48.06,57400.0,37.6528,37.6606,37.426,37.5746,57400.0
2008-03-05 15:30:00,48.04,48.18,48.02,48.12,66300.0,37.5589,37.6684,37.5433,37.6215,66300.0
2008-03-06 09:30:00,48.38,48.5,48.29,48.35,112000.0,37.8248,37.9186,37.7544,37.8013,112000.0
2008-03-06 10:00:00,48.34,48.34,48.09,48.23,199300.0,37.7935,37.7935,37.598,37.7075,199300.0
2008-03-06 10:30:00,48.25,48.44,48.23,48.32,100700.0,37.7231,37.8717,37.7075,37.7779,100700.0
2008-03-06 11:00:00,48.34,48.47,48.2,48.47,125200.0,37.7935,37.8951,37.684,37.8951,125200.0
2008-03-06 11:30:00,48.46,48.55,48.35,48.45,67300.0,37.8873,37.9577,37.8013,37.8795,67300.0
2008-03-06 12:00:00,48.48,48.48,48.18,48.25,65000.0,37.903,37.903,37.6684,37.7231,65000.0
2008-03-06 12:30:00,48.26,48.46,48.16,48.29,107500.0,37.731,37.8873,37.6528,37.7544,107500.0
2008-03-06 13:00:00,48.31,48.45,48.26,48.3,47700.0,37.77,37.8795,37.731,37.7622,47700.0
2008-03-06 13:30:00,48.3,48.45,48.26,48.38,70100.0,37.7622,37.8795,37.731,37.8248,70100.0
2008-03-06 14:00:00,48.39,48.5,48.23,48.23,58500.0,37.8326,37.9186,37.7075,37.7075,58500.0
2008-03-06 14:30:00,48.25,48.39,48.21,48.27,59600.0,37.7231,37.8326,37.6919,37.7388,59600.0
2008-03-06 15:00:00,48.24,48.28,48.05,48.18,163700.0,37.7153,37.7466,37.5668,37.6684,163700.0
2008-03-06 15:30:00,48.18,48.2,47.76,48.05,434100.0,37.6684,37.684,37.34,37.5668,434100.0
2008-03-07 09:30:00,48.61,48.82,48.41,48.75,392100.0,38.0046,38.1688,37.8482,38.114,392100.0
2008-03-07 10:00:00,48.75,49.03,48.68,48.91,236700.0,38.114,38.333,38.0593,38.2391,236700.0
2008-03-07 10:30:00,48.88,49.04,48.61,48.64,134000.0,38.2157,38.3408,38.0046,38.028,134000.0
2008-03-07 11:00:00,48.62,48.72,48.45,48.45,79400.0,38.0124,38.0906,37.8795,37.8795,79400.0
2008-03-07 11:30:00,48.44,48.61,48.33,48.41,61800.0,37.8717,38.0046,37.7857,37.8482,61800.0
2008-03-07 12:00:00,48.42,48.45,48.19,48.36,87900.0,37.856,37.8795,37.6762,37.8091,87900.0
2008-03-07 12:30:00,48.37,48.51,48.28,48.47,33000.0,37.817,37.9264,37.7466,37.8951,33000.0
2008-03-07 13:00:00,48.49,48.49,48.23,48.34,82500.0,37.9108,37.9108,37.7075,37.7935,82500.0
2008-03-07 13:30:00,48.33,48.34,48.13,48.18,222900.0,37.7857,37.7935,37.6293,37.6684,222900.0
2008-03-07 14:00:00,48.15,48.3,48.03,48.1,75100.0,37.6449,37.7622,37.5511,37.6059,75100.0
2008-03-07 14:30:00,48.09,48.26,47.93,48.26,82700.0,37.598,37.731,37.4729,37.731,82700.0
2008-03-07 15:00:00,48.3,48.64,48.15,48.41,145500.0,37.7622,38.028,37.6449,37.8482,145500.0
2008-03-07 15:30:00,48.41,48.55,48.16,48.29,143600.0,37.8482,37.9577,37.6528,37.7544,143600.0
2008-03-10 09:30:00,49.33,49.34,49.05,49.24,370500.0,38.5675,38.5753,38.3486,38.4971,370500.0
2008-03-10 10:00:00,49.25,49.36,49.14,49.26,206800.0,38.505,38.591,38.419,38.5128,206800.0
2008-03-10 10:30:00,49.28,49.47,49.21,49.24,124000.0,38.5284,38.677,38.4737,38.4971,124000.0
2008-03-10 11:00:00,49.24,49.36,48.91,49.02,120300.0,38.4971,38.591,38.2391,38.3251,120300.0
2008-03-10 11:30:00,49.03,49.08,48.9,49.06,94200.0,38.333,38.372,38.2313,38.3564,94200.0
2008-03-10 12:00:00,49.06,49.08,48.72,48.86,180400.0,38.3564,38.372,38.0906,38.2,180400.0
2008-03-10 12:30:00,48.85,49.2,48.74,49.17,328200.0,38.1922,38.4659,38.1062,38.4424,328200.0
2008-03-10 13:00:00,49.17,49.34,49.05,49.08,271400.0,38.4424,38.5753,38.3486,38.372,271400.0
2008-03-10 13:30:00,49.08,49.2,48.98,48.98,187600.0,38.372,38.4659,38.2939,38.2939,187600.0
2008-03-10 14:00:00,48.99,49.12,48.66,48.87,123600.0,38.3017,38.4033,38.0437,38.2079,123600.0
2008-03-10 14:30:00,48.88,48.98,48.77,48.8,125800.0,38.2157,38.2939,38.1297,38.1531,125800.0
2008-03-10 15:00:00,48.78,48.93,48.67,48.89,181000.0,38.1375,38.2548,38.0515,38.2235,181000.0
2008-03-10 15:30:00,48.88,48.93,48.52,48.67,474900.0,38.2157,38.2548,37.9342,38.0515,474900.0
2008-03-11 09:30:00,49.46,49.64,49.27,49.29,231700.0,38.6691,38.8099,38.5206,38.5362,231700.0
2008-03-11 10:00:00,49.26,49.27,49.03,49.22,331300.0,38.5128,38.5206,38.333,38.4815,331300.0
2008-03-11 10:30:00,49.24,49.29,49.04,49.06,188700.0,38.4971,38.5362,38.3408,38.3564,188700.0
2008-03-11 11:00:00,49.09,49.21,48.89,49.07,87500.0,38.3799,38.4737,38.2235,38.3642,87500.0
2008-03-11 11:30:00,49.06,49.26,48.98,49.03,160700.0,38.3564,38.5128,38.2939,38.333,160700.0
2008-03-11 12:00:00,49.02,49.17,48.96,49.1,114000.0,38.3251,38.4424,38.2782,38.3877,114000.0
2008-03-11 12:30:00,49.09,49.14,48.82,49.0,80800.0,38.3799,38.419,38.1688,38.3095,80800.0
2008-03-11 13:00:00,49.0,49.23,48.92,49.23,75300.0,38.3095,38.4893,38.247,38.4893,75300.0
2008-03-11 13:30:00,49.22,49.39,49.14,49.37,90600.0,38.4815,38.6144,38.419,38.5988,90600.0
2008-03-11 14:00:00,49.38,49.45,49.3,49.4,75300.0,38.6066,38.6613,38.544,38.6222,75300.0
2008-03-11 14:30:00,49.41,49.68,49.37,49.59,117400.0,38.6301,38.8411,38.5988,38.7708,117400.0
2008-03-11 15:00:00,49.62,49.9,49.5,49.89,346300.0,38.7942,39.0131,38.7004,39.0053,346300.0
2008-03-11 15:30:00,49.88,49.99,49.71,49.98,333900.0,38.9975,39.0835,38.8646,39.0757,333900.0
2008-03-12 09:30:00,49.19,49.37,49.09,49.21,429700.0,38.458,38.5988,38.3799,38.4737,429700.0
2008-03-12 10:00:00,49.23,49.33,49.03,49.14,230500.0,38.4893,38.5675,38.333,38.419,230500.0
2008-03-12 10:30:00,49.13,49.47,49.13,49.35,301200.0,38.4111,38.677,38.4111,38.5831,301200.0
2008-03-12 11:00:00,49.36,49.59,49.34,49.47,178400.0,38.591,38.7708,38.5753,38.677,178400.0
2008-03-12 11:30:00,49.51,49.58,49.33,49.44,197100.0,38.7082,38.763,38.5675,38.6535,197100.0
2008-03-12 12:00:00,49.48,49.5,49.2,49.28,82100.0,38.6848,38.7004,38.4659,38.5284,82100.0
2008-03-12 12:30:00,49.32,49.53,49.27,49.35,52500.0,38.5597,38.7239,38.5206,38.5831,52500.0
2008-03-12 13:00:00,49.39,49.6,49.34,49.56,52300.0,38.6144,38.7786,38.5753,38.7473,52300.0
2008-03-12 13:30:00,49.55,49.55,49.24,49.34,70500.0,38.7395,38.7395,38.4971,38.5753,70500.0
2008-03-12 14:00:00,49.34,49.52,49.3,49.4,101800.0,38.5753,38.7161,38.544,38.6222,101800.0
2008-03-12 14:30:00,49.42,49.64,49.38,49.46,61200.0,38.6379,38.8099,38.6066,38.6691,61200.0
2008-03-12 15:00:00,49.45,49.49,49.23,49.32,124000.0,38.6613,38.6926,38.4893,38.5597,124000.0
2008-03-12 15:30:00,49.33,49.34,49.0,49.08,226800.0,38.5675,38.5753,38.3095,38.372,226800.0
2008-03-13 09:30:00,49.11,49.19,48.94,49.09,366700.0,38.3955,38.458,38.2626,38.3799,366700.0
2008-03-13 10:00:00,49.03,49.2,48.83,48.93,185300.0,38.333,38.4659,38.1766,38.2548,185300.0
2008-03-13 10:30:00,48.93,49.01,48.76,48.92,252800.0,38.2548,38.3173,38.1219,38.247,252800.0
2008-03-13 11:00:00,48.91,49.42,48.77,49.28,265100.0,38.2391,38.6379,38.1297,38.5284,265100.0
2008-03-13 11:30:00,49.33,49.41,49.17,49.33,80800.0,38.5675,38.6301,38.4424,38.5675,80800.0
2008-03-13 12:00:00,49.37,49.62,49.37,49.48,123800.0,38.5988,38.7942,38.5988,38.6848,123800.0
2008-03-13 12:30:00,49.48,49.56,49.22,49.42,211900.0,38.6848,38.7473,38.4815,38.6379,211900.0
2008-03-13 13:00:00,49.42,50.01,49.35,50.01,241200.0,38.6379,39.0991,38.5831,39.0991,241200.0
2008-03-13 13:30:00,50.0,50.48,49.94,50.48,239100.0,39.0913,39.4666,39.0444,39.4666,239100.0
2008-03-13 14:00:00,50.48,50.5,50.28,50.48,270000.0,39.4666,39.4822,39.3102,39.4666,270000.0
2008-03-13 14:30:00,50.49,50.49,49.97,50.12,163600.0,39.4744,39.4744,39.0679,39.1851,163600.0
2008-03-13 15:00:00,50.15,50.25,50.06,50.23,111000.0,39.2086,39.2868,39.1382,39.2711,111000.0
2008-03-13 15:30:00,50.22,50.4,50.1,50.17,336000.0,39.2633,39.4041,39.1695,39.2242,336000.0
2008-03-14 09:30:00,49.76,49.89,49.18,49.19,416500.0,38.9037,39.0053,38.4502,38.458,416500.0
2008-03-14 10:00:00,49.17,49.36,48.89,49.05,361200.0,38.4424,38.591,38.2235,38.3486,361200.0
2008-03-14 10:30:00,48.98,49.25,48.83,49.16,265000.0,38.2939,38.505,38.1766,38.4346,265000.0
2008-03-14 11:00:00,49.12,49.16,48.55,48.69,143200.0,38.4033,38.4346,37.9577,38.0671,143200.0
2008-03-14 11:30:00,48.69,49.02,48.64,48.86,119100.0,38.0671,38.3251,38.028,38.2,119100.0
2008-03-14 12:00:00,48.86,48.98,48.72,48.95,127000.0,38.2,38.2939,38.0906,38.2704,127000.0
2008-03-14 12:30:00,48.96,49.03,48.7,48.79,86800.0,38.2782,38.333,38.075,38.1453,86800.0
2008-03-14 13:00:00,48.8,48.8,48.5,48.57,67400.0,38.1531,38.1531,37.9186,37.9733,67400.0
2008-03-14 13:30:00,48.56,48.79,48.5,48.51,115200.0,37.9655,38.1453,37.9186,37.9264,115200.0
2008-03-14 14:00:00,48.52,48.57,48.0,48.06,228100.0,37.9342,37.9733,37.5277,37.5746,228100.0
2008-03-14 14:30:00,48.05,48.49,48.04,48.42,157900.0,37.5668,37.9108,37.5589,37.856,157900.0
2008-03-14 15:00:00,48.4,49.14,48.4,48.96,266200.0,37.8404,38.419,37.8404,38.2782,266200.0
2008-03-14 15:30:00,48.96,48.99,48.49,48.75,254500.0,38.2782,38.3017,37.9108,38.114,254500.0
2008-03-17 09:30:00,48.26,48.49,48.17,48.3,512500.0,37.731,37.9108,37.6606,37.7622,512500.0
2008-03-17 10:00:00,48.32,48.53,48.27,48.45,338300.0,37.7779,37.942,37.7388,37.8795,338300.0
2008-03-17 10:30:00,48.48,48.55,48.3,48.41,95100.0,37.903,37.9577,37.7622,37.8482,95100.0
2008-03-17 11:00:00,48.46,48.6,48.34,48.44,106200.0,37.8873,37.9968,37.7935,37.8717,106200.0
2008-03-17 11:30:00,48.45,48.55,48.27,48.3,166900.0,37.8795,37.9577,37.7388,37.7622,166900.0
2008-03-17 12:00:00,48.27,48.52,48.23,48.26,82100.0,37.7388,37.9342,37.7075,37.731,82100.0
2008-03-17 12:30:00,48.25,48.6,48.19,48.52,87300.0,37.7231,37.9968,37.6762,37.9342,87300.0
2008-03-17 13:00:00,48.52,48.59,48.0,48.12,153300.0,37.9342,37.989,37.5277,37.6215,153300.0
2008-03-17 13:30:00,48.12,48.4,47.92,48.4,121000.0,37.6215,37.8404,37.4651,37.8404,121000.0
2008-03-17 14:00:00,48.38,48.71,48.36,48.6,117600.0,37.8248,38.0828,37.8091,37.9968,117600.0
2008-03-17 14:30:00,48.61,49.01,48.44,48.81,251100.0,38.0046,38.3173,37.8717,38.161,251100.0
2008-03-17 15:00:00,48.81,49.24,48.7,49.1,236100.0,38.161,38.4971,38.075,38.3877,236100.0
2008-03-17 15:30:00,49.09,49.41,49.0,49.05,777700.0,38.3799,38.6301,38.3095,38.3486,777700.0
2008-03-18 09:30:00,49.21,49.61,49.12,49.59,973200.0,38.4737,38.7864,38.4033,38.7708,973200.0
2008-03-18 10:00:00,49.61,49.72,49.32,49.36,225000.0,38.7864,38.8724,38.5597,38.591,225000.0
2008-03-18 10:30:00,49.35,49.4,49.22,49.31,203600.0,38.5831,38.6222,38.4815,38.5519,203600.0
2008-03-18 11:00:00,49.31,49.49,49.24,49.36,108000.0,38.5519,38.6926,38.4971,38.591,108000.0
2008-03-18 11:30:00,49.34,49.67,49.34,49.54,160000.0,38.5753,38.8333,38.5753,38.7317,160000.0
2008-03-18 12:00:00,49.54,49.68,49.34,49.68,104700.0,38.7317,38.8411,38.5753,38.8411,104700.0
2008-03-18 12:30:00,49.68,49.77,49.65,49.68,41500.0,38.8411,38.9115,38.8177,38.8411,41500.0
2008-03-18 13:00:00,49.68,49.79,49.65,49.74,59400.0,38.8411,38.9271,38.8177,38.8881,59400.0
2008-03-18 13:30:00,49.76,49.89,49.74,49.89,81100.0,38.9037,39.0053,38.8881,39.0053,81100.0
2008-03-18 14:00:00,49.89,50.01,49.38,49.45,483400.0,39.0053,39.0991,38.6066,38.6613,483400.0
2008-03-18 14:30:00,49.41,49.85,49.15,49.85,195000.0,38.6301,38.9741,38.4268,38.9741,195000.0
2008-03-18 15:00:00,49.82,49.93,49.65,49.74,161300.0,38.9506,39.0366,38.8177,38.8881,161300.0
2008-03-18 15:30:00,49.78,50.06,49.74,49.97,292400.0,38.9193,39.1382,38.8881,39.0679,292400.0
2008-03-19 09:30:00,49.52,49.98,49.49,49.52,208000.0,38.7161,39.0757,38.6926,38.7161,208000.0
2008-03-19 10:00:00,49.62,49.78,49.6,49.65,148600.0,38.7942,38.9193,38.7786,38.8177,148600.0
2008-03-19 10:30:00,49.66,49.66,49.3,49.35,88000.0,38.8255,38.8255,38.544,38.5831,88000.0
2008-03-19 11:00:00,49.37,49.8,49.35,49.63,113400.0,38.5988,38.935,38.5831,38.8021,113400.0
2008-03-19 11:30:00,49.63,49.76,49.15,49.15,254400.0,38.8021,38.9037,38.4268,38.4268,254400.0
2008-03-19 12:00:00,49.17,49.2,48.9,48.97,216600.0,38.4424,38.4659,38.2313,38.286,216600.0
2008-03-19 12:30:00,49.01,49.12,48.76,48.94,135900.0,38.3173,38.4033,38.1219,38.2626,135900.0
2008-03-19 13:00:00,48.96,49.0,48.83,48.84,42700.0,38.2782,38.3095,38.1766,38.1844,42700.0
2008-03-19 13:30:00,48.87,48.94,48.69,48.86,57600.0,38.2079,38.2626,38.0671,38.2,57600.0
2008-03-19 14:00:00,48.88,48.91,48.64,48.82,94200.0,38.2157,38.2391,38.028,38.1688,94200.0
2008-03-19 14:30:00,48.82,48.86,48.5,48.8,171000.0,38.1688,38.2,37.9186,38.1531,171000.0
2008-03-19 15:00:00,48.78,48.9,48.51,48.55,97000.0,38.1375,38.2313,37.9264,37.9577,97000.0
2008-03-19 15:30:00,48.56,48.59,48.2,48.23,258900.0,37.9655,37.989,37.684,37.7075,258900.0
2008-03-20 09:30:00,48.58,48.58,48.21,48.26,256800.0,37.9811,37.9811,37.6919,37.731,256800.0
2008-03-20 10:00:00,48.28,48.85,48.26,48.81,241600.0,37.7466,38.1922,37.731,38.161,241600.0
2008-03-20 10:30:00,48.81,49.09,48.67,49.02,176700.0,38.161,38.3799,38.0515,38.3251,176700.0
2008-03-20 11:00:00,49.0,49.02,48.6,48.62,106200.0,38.3095,38.3251,37.9968,38.0124,106200.0
2008-03-20 11:30:00,48.62,48.69,48.3,48.43,120500.0,38.0124,38.0671,37.7622,37.8639,120500.0
2008-03-20 12:00:00,48.44,48.59,48.31,48.5,172800.0,37.8717,37.989,37.77,37.9186,172800.0
2008-03-20 12:30:00,48.51,48.57,48.31,48.55,55700.0,37.9264,37.9733,37.77,37.9577,55700.0
2008-03-20 13:00:00,48.51,48.69,48.5,48.68,24300.0,37.9264,38.0671,37.9186,38.0593,24300.0
2008-03-20 13:30:00,48.67,48.93,48.65,48.9,50900.0,38.0515,38.2548,38.0359,38.2313,50900.0
2008-03-20 14:00:00,48.9,49.04,48.85,48.94,65500.0,38.2313,38.3408,38.1922,38.2626,65500.0
2008-03-20 14:30:00,48.93,49.12,48.93,49.12,140100.0,38.2548,38.4033,38.2548,38.4033,140100.0
2008-03-20 15:00:00,49.12,49.32,49.09,49.13,126900.0,38.4033,38.5597,38.3799,38.4111,126900.0
2008-03-20 15:30:00,49.14,49.35,48.92,49.28,256900.0,38.419,38.5831,38.247,38.5284,256900.0
2008-03-24 09:30:00,49.57,50.0,49.3,50.0,176900.0,38.7551,39.0913,38.544,39.0913,176900.0
2008-03-24 10:00:00,50.05,50.78,50.04,50.5,301000.0,39.1304,39.7012,39.1226,39.4822,301000.0
2008-03-24 10:30:00,50.5,50.86,50.49,50.56,198100.0,39.4822,39.7637,39.4744,39.5292,198100.0
2008-03-24 11:00:00,50.56,50.64,50.49,50.62,79700.0,39.5292,39.5917,39.4744,39.5761,79700.0
2008-03-24 11:30:00,50.63,50.75,50.55,50.6,146600.0,39.5839,39.6777,39.5213,39.5604,146600.0
2008-03-24 12:00:00,50.61,50.76,50.54,50.76,24300.0,39.5682,39.6855,39.5135,39.6855,24300.0
2008-03-24 12:30:00,50.77,50.95,50.67,50.86,78600.0,39.6933,39.8341,39.6152,39.7637,78600.0
2008-03-24 13:00:00,50.84,51.13,50.84,51.02,153400.0,39.7481,39.9748,39.7481,39.8888,153400.0
2008-03-24 13:30:00,51.03,51.17,50.95,51.14,112800.0,39.8966,40.0061,39.8341,39.9826,112800.0
2008-03-24 14:00:00,51.13,51.13,50.92,50.99,78600.0,39.9748,39.9748,39.8106,39.8653,78600.0
2008-03-24 14:30:00,50.98,51.1,50.66,50.79,170100.0,39.8575,39.9513,39.6073,39.709,170100.0
2008-03-24 15:00:00,50.79,50.98,50.6,50.85,255800.0,39.709,39.8575,39.5604,39.7559,255800.0
2008-03-24 15:30:00,50.84,50.95,50.55,50.85,445400.0,39.7481,39.8341,39.5213,39.7559,445400.0
2008-03-25 09:30:00,50.95,51.08,50.88,50.89,402300.0,39.8341,39.9357,39.7793,39.7872,402300.0
2008-03-25 10:00:00,50.89,51.09,50.72,50.97,295400.0,39.7872,39.9435,39.6542,39.8497,295400.0
2008-03-25 10:30:00,50.96,51.08,50.92,51.02,161200.0,39.8419,39.9357,39.8106,39.8888,161200.0
2008-03-25 11:00:00,51.02,51.13,50.98,51.01,109600.0,39.8888,39.9748,39.8575,39.881,109600.0
2008-03-25 11:30:00,51.01,51.11,50.98,50.99,51900.0,39.881,39.9592,39.8575,39.8653,51900.0
2008-03-25 12:00:00,50.96,51.18,50.92,51.18,60700.0,39.8419,40.0139,39.8106,40.0139,60700.0
2008-03-25 12:30:00,51.16,51.33,51.1,51.27,57600.0,39.9982,40.1312,39.9513,40.0842,57600.0
2008-03-25 13:00:00,51.27,51.29,51.08,51.17,108000.0,40.0842,40.0999,39.9357,40.0061,108000.0
2008-03-25 13:30:00,51.17,51.59,51.17,51.55,212100.0,40.0061,40.3344,40.0061,40.3032,212100.0
2008-03-25 14:00:00,51.55,51.59,51.4,51.43,122900.0,40.3032,40.3344,40.1859,40.2093,122900.0
2008-03-25 14:30:00,51.41,51.54,51.35,51.53,131000.0,40.1937,40.2953,40.1468,40.2875,131000.0
2008-03-25 15:00:00,51.52,51.59,51.44,51.47,143500.0,40.2797,40.3344,40.2172,40.2406,143500.0
2008-03-25 15:30:00,51.47,51.6,51.35,51.48,212200.0,40.2406,40.3423,40.1468,40.2484,212200.0
2008-03-26 09:30:00,51.63,51.77,51.48,51.7,334000.0,40.3657,40.4752,40.2484,40.4204,334000.0
2008-03-26 10:00:00,51.7,51.82,51.67,51.68,169900.0,40.4204,40.5143,40.397,40.4048,169900.0
2008-03-26 10:30:00,51.65,51.65,51.26,51.28,205600.0,40.3813,40.3813,40.0764,40.0921,205600.0
2008-03-26 11:00:00,51.29,51.29,51.01,51.18,214000.0,40.0999,40.0999,39.881,40.0139,214000.0
2008-03-26 11:30:00,51.18,51.37,51.13,51.37,154800.0,40.0139,40.1624,39.9748,40.1624,154800.0
2008-03-26 12:00:00,51.36,51.65,51.33,51.6,174200.0,40.1546,40.3813,40.1312,40.3423,174200.0
2008-03-26 12:30:00,51.6,51.61,51.38,51.5,71300.0,40.3423,40.3501,40.1702,40.2641,71300.0
2008-03-26 13:00:00,51.51,51.61,51.35,51.51,97100.0,40.2719,40.3501,40.1468,40.2719,97100.0
2008-03-26 13:30:00,51.52,51.7,51.41,51.66,72100.0,40.2797,40.4204,40.1937,40.3892,72100.0
2008-03-26 14:00:00,51.68,51.72,51.48,51.65,109700.0,40.4048,40.4361,40.2484,40.3813,109700.0
2008-03-26 14:30:00,51.65,51.93,51.6,51.93,90500.0,40.3813,40.6003,40.3423,40.6003,90500.0
2008-03-26 15:00:00,51.94,52.08,51.75,51.78,261300.0,40.6081,40.7175,40.4595,40.483,261300.0
2008-03-26 15:30:00,51.76,52.02,51.62,51.81,603400.0,40.4673,40.6706,40.3579,40.5064,603400.0
2008-03-27 09:30:00,49.5,49.58,49.19,49.3,628200.0,38.7004,38.763,38.458,38.544,628200.0
2008-03-27 10:00:00,49.29,49.33,48.78,48.81,667700.0,38.5362,38.5675,38.1375,38.161,667700.0
2008-03-27 10:30:00,48.82,49.04,48.63,49.01,684800.0,38.1688,38.3408,38.0202,38.3173,684800.0
2008-03-27 11:00:00,48.98,49.19,48.88,49.1,495100.0,38.2939,38.458,38.2157,38.3877,495100.0
2008-03-27 11:30:00,49.08,49.34,49.03,49.3,194200.0,38.372,38.5753,38.333,38.544,194200.0
2008-03-27 12:00:00,49.29,49.4,49.05,49.22,237800.0,38.5362,38.6222,38.3486,38.4815,237800.0
2008-03-27 12:30:00,49.22,49.45,49.22,49.26,135700.0,38.4815,38.6613,38.4815,38.5128,135700.0
2008-03-27 13:00:00,49.24,49.48,49.17,49.35,205900.0,38.4971,38.6848,38.4424,38.5831,205900.0
2008-03-27 13:30:00,49.35,49.45,49.27,49.31,176200.0,38.5831,38.6613,38.5206,38.5519,176200.0
2008-03-27 14:00:00,49.31,49.31,49.06,49.15,131200.0,38.5519,38.5519,38.3564,38.4268,131200.0
2008-03-27 14:30:00,49.14,49.35,49.12,49.15,77800.0,38.419,38.5831,38.4033,38.4268,77800.0
2008-03-27 15:00:00,49.15,49.24,48.94,49.12,180700.0,38.4268,38.4971,38.2626,38.4033,180700.0
2008-03-27 15:30:00,49.13,49.15,48.61,48.84,479100.0,38.4111,38.4268,38.0046,38.1844,479100.0
2008-03-28 09:30:00,49.98,49.98,49.42,49.87,646600.0,39.0757,39.0757,38.6379,38.9897,646600.0
2008-03-28 10:00:00,49.85,50.07,49.84,49.88,339700.0,38.9741,39.1461,38.9662,38.9975,339700.0
2008-03-28 10:30:00,49.88,49.93,49.68,49.8,245300.0,38.9975,39.0366,38.8411,38.935,245300.0
2008-03-28 11:00:00,49.78,49.87,49.72,49.76,232800.0,38.9193,38.9897,38.8724,38.9037,232800.0
2008-03-28 11:30:00,49.77,49.88,49.74,49.74,67700.0,38.9115,38.9975,38.8881,38.8881,67700.0
2008-03-28 12:00:00,49.77,49.96,49.71,49.95,88400.0,38.9115,39.0601,38.8646,39.0522,88400.0
2008-03-28 12:30:00,49.95,49.95,49.67,49.67,47600.0,39.0522,39.0522,38.8333,38.8333,47600.0
2008-03-28 13:00:00,49.7,49.89,49.61,49.89,69400.0,38.8568,39.0053,38.7864,39.0053,69400.0
2008-03-28 13:30:00,49.89,49.9,49.47,49.58,168000.0,39.0053,39.0131,38.677,38.763,168000.0
2008-03-28 14:00:00,49.54,49.56,49.15,49.28,476600.0,38.7317,38.7473,38.4268,38.5284,476600.0
2008-03-28 14:30:00,49.29,49.33,49.01,49.09,328500.0,38.5362,38.5675,38.3173,38.3799,328500.0
2008-03-28 15:00:00,49.1,49.17,48.83,49.01,384100.0,38.3877,38.4424,38.1766,38.3173,384100.0
2008-03-28 15:30:00,48.99,49.1,48.85,49.1,321400.0,38.3017,38.3877,38.1922,38.3877,321400.0
2008-03-31 08:00:00,49.73,49.75,49.73,49.75,30300.0,38.8802,38.8959,38.8802,38.8959,30300.0
2008-03-31 08:30:00,49.68,49.68,49.68,49.68,5000.0,38.8411,38.8411,38.8411,38.8411,5000.0
2008-03-31 09:00:00,49.53,49.53,49.5,49.5,10000.0,38.7239,38.7239,38.7004,38.7004,10000.0
2008-03-31 09:30:00,49.56,49.75,49.3,49.68,218300.0,38.7473,38.8959,38.544,38.8411,218300.0
2008-03-31 10:00:00,49.67,49.73,49.48,49.64,221500.0,38.8333,38.8802,38.6848,38.8099,221500.0
2008-03-31 10:30:00,49.62,49.79,49.56,49.77,132200.0,38.7942,38.9271,38.7473,38.9115,132200.0
2008-03-31 11:00:00,49.77,49.8,49.65,49.8,168400.0,38.9115,38.935,38.8177,38.935,168400.0
2008-03-31 11:30:00,49.8,49.8,49.64,49.73,100200.0,38.935,38.935,38.8099,38.8802,100200.0
2008-03-31 12:00:00,49.74,49.76,49.48,49.56,111300.0,38.8881,38.9037,38.6848,38.7473,111300.0
2008-03-31 12:30:00,49.54,49.65,49.4,49.64,140800.0,38.7317,38.8177,38.6222,38.8099,140800.0
2008-03-31 13:00:00,49.64,49.71,49.61,49.7,120600.0,38.8099,38.8646,38.7864,38.8568,120600.0
2008-03-31 13:30:00,49.69,49.77,49.6,49.62,67200.0,38.849,38.9115,38.7786,38.7942,67200.0
2008-03-31 14:00:00,49.6,49.7,49.5,49.7,122000.0,38.7786,38.8568,38.7004,38.8568,122000.0
2008-03-31 14:30:00,49.69,49.69,49.49,49.53,132200.0,38.849,38.849,38.6926,38.7239,132200.0
2008-03-31 15:00:00,49.52,49.6,49.43,49.53,149100.0,38.7161,38.7786,38.6457,38.7239,149100.0
2008-03-31 15:30:00,49.53,49.73,49.47,49.5,312700.0,38.7239,38.8802,38.677,38.7004,312700.0
2008-04-01 08:00:00,49.0,49.0,49.0,49.0,13500.0,38.3095,38.3095,38.3095,38.3095,13500.0
2008-04-01 08:30:00,49.04,49.04,48.78,48.79,20100.0,38.3408,38.3408,38.1375,38.1453,20100.0
2008-04-01 09:00:00,48.75,48.8,48.75,48.79,21000.0,38.114,38.1531,38.114,38.1453,21000.0
2008-04-01 09:30:00,48.78,49.3,48.72,49.2,1069000.0,38.1375,38.544,38.0906,38.4659,1069000.0
2008-04-01 10:00:00,49.21,49.46,49.0,49.08,404800.0,38.4737,38.6691,38.3095,38.372,404800.0
2008-04-01 10:30:00,49.09,49.37,49.06,49.26,245800.0,38.3799,38.5988,38.3564,38.5128,245800.0
2008-04-01 11:00:00,49.26,49.3,49.01,49.01,255900.0,38.5128,38.544,38.3173,38.3173,255900.0
2008-04-01 11:30:00,49.01,49.49,49.0,49.47,118200.0,38.3173,38.6926,38.3095,38.677,118200.0
2008-04-01 12:00:00,49.49,49.71,49.46,49.7,173300.0,38.6926,38.8646,38.6691,38.8568,173300.0
2008-04-01 12:30:00,49.7,49.73,49.59,49.61,139200.0,38.8568,38.8802,38.7708,38.7864,139200.0
2008-04-01 13:00:00,49.6,49.7,49.58,49.66,67700.0,38.7786,38.8568,38.763,38.8255,67700.0
2008-04-01 13:30:00,49.65,49.66,49.43,49.5,66900.0,38.8177,38.8255,38.6457,38.7004,66900.0
2008-04-01 14:00:00,49.47,49.64,49.45,49.64,109100.0,38.677,38.8099,38.6613,38.8099,109100.0
2008-04-01 14:30:00,49.64,49.77,49.56,49.65,81600.0,38.8099,38.9115,38.7473,38.8177,81600.0
2008-04-01 15:00:00,49.65,49.76,49.62,49.69,169200.0,38.8177,38.9037,38.7942,38.849,169200.0
2008-04-01 15:30:00,49.68,49.91,49.55,49.65,456500.0,38.8411,39.021,38.7395,38.8177,456500.0
2008-04-02 09:30:00,49.33,49.43,49.18,49.2,295900.0,38.5675,38.6457,38.4502,38.4659,295900.0
2008-04-02 10:00:00,49.2,49.42,49.12,49.42,369900.0,38.4659,38.6379,38.4033,38.6379,369900.0
2008-04-02 10:30:00,49.42,49.75,49.41,49.7,236100.0,38.6379,38.8959,38.6301,38.8568,236100.0
2008-04-02 11:00:00,49.69,49.71,49.22,49.26,267100.0,38.849,38.8646,38.4815,38.5128,267100.0
2008-04-02 11:30:00,49.27,49.52,49.27,49.52,106200.0,38.5206,38.7161,38.5206,38.7161,106200.0
2008-04-02 12:00:00,49.52,49.79,49.47,49.59,190900.0,38.7161,38.9271,38.677,38.7708,190900.0
2008-04-02 12:30:00,49.59,49.6,49.46,49.57,61700.0,38.7708,38.7786,38.6691,38.7551,61700.0
2008-04-02 13:00:00,49.57,49.61,49.47,49.59,52300.0,38.7551,38.7864,38.677,38.7708,52300.0
2008-04-02 13:30:00,49.59,49.61,49.44,49.54,114800.0,38.7708,38.7864,38.6535,38.7317,114800.0
2008-04-02 14:00:00,49.54,49.66,49.47,49.54,88500.0,38.7317,38.8255,38.677,38.7317,88500.0
2008-04-02 14:30:00,49.53,49.54,49.27,49.28,100100.0,38.7239,38.7317,38.5206,38.5284,100100.0
2008-04-02 15:00:00,49.29,49.31,49.08,49.29,299700.0,38.5362,38.5519,38.372,38.5362,299700.0
2008-04-02 15:30:00,49.3,49.41,49.14,49.4,291400.0,38.544,38.6301,38.419,38.6222,291400.0
2008-04-03 09:30:00,49.08,49.45,49.07,49.43,517500.0,38.372,38.6613,38.3642,38.6457,517500.0
2008-04-03 10:00:00,49.45,49.62,49.33,49.52,464600.0,38.6613,38.7942,38.5675,38.7161,464600.0
2008-04-03 10:30:00,49.52,49.85,49.51,49.75,407700.0,38.7161,38.9741,38.7082,38.8959,407700.0
2008-04-03 11:00:00,49.74,49.97,49.69,49.92,415400.0,38.8881,39.0679,38.849,39.0288,415400.0
2008-04-03 11:30:00,49.93,50.6,49.93,50.32,479500.0,39.0366,39.5604,39.0366,39.3415,479500.0
2008-04-03 12:00:00,50.34,50.53,50.28,50.42,163700.0,39.3571,39.5057,39.3102,39.4197,163700.0
2008-04-03 12:30:00,50.41,50.9,50.39,50.63,259700.0,39.4119,39.795,39.3962,39.5839,259700.0
2008-04-03 13:00:00,50.64,51.02,50.59,50.9,244200.0,39.5917,39.8888,39.5526,39.795,244200.0
2008-04-03 13:30:00,50.9,51.0,50.76,50.82,357900.0,39.795,39.8732,39.6855,39.7324,357900.0
2008-04-03 14:00:00,50.83,50.97,50.81,50.9,274400.0,39.7402,39.8497,39.7246,39.795,274400.0
2008-04-03 14:30:00,50.91,52.32,50.88,51.99,1376600.0,39.8028,40.9052,39.7793,40.6472,1376600.0
2008-04-03 15:00:00,51.99,53.0,51.35,51.93,2100000.0,40.6472,41.4368,40.1468,40.6003,2100000.0
2008-04-03 15:30:00,51.9,52.2,51.71,52.1,1805600.0,40.5768,40.8113,40.4283,40.7332,1805600.0
2008-04-04 09:30:00,52.23,52.28,52.06,52.17,469000.0,40.8348,40.8739,40.7019,40.7879,469000.0
2008-04-04 10:00:00,52.17,52.25,51.78,51.92,750500.0,40.7879,40.8504,40.483,40.5924,750500.0
2008-04-04 10:30:00,51.91,52.32,51.86,52.26,327300.0,40.5846,40.9052,40.5455,40.8583,327300.0
2008-04-04 11:00:00,52.27,52.57,52.21,52.56,203700.0,40.8661,41.1006,40.8192,41.0928,203700.0
2008-04-04 11:30:00,52.56,52.58,52.13,52.25,147800.0,41.0928,41.1084,40.7566,40.8504,147800.0
2008-04-04 12:00:00,52.25,52.39,52.1,52.18,113400.0,40.8504,40.9599,40.7332,40.7957,113400.0
2008-04-04 12:30:00,52.18,52.31,52.13,52.29,64000.0,40.7957,40.8973,40.7566,40.8817,64000.0
2008-04-04 13:00:00,52.33,52.53,52.32,52.5,79700.0,40.913,41.0693,40.9052,41.0459,79700.0
2008-04-04 13:30:00,52.5,52.55,52.38,52.49,74300.0,41.0459,41.085,40.9521,41.0381,74300.0
2008-04-04 14:00:00,52.48,52.53,52.44,52.48,112700.0,41.0303,41.0693,40.999,41.0303,112700.0
2008-04-04 14:30:00,52.5,52.53,52.4,52.43,124300.0,41.0459,41.0693,40.9677,40.9912,124300.0
2008-04-04 15:00:00,52.44,52.49,52.29,52.31,148200.0,40.999,41.0381,40.8817,40.8973,148200.0
2008-04-04 15:30:00,52.31,52.39,52.18,52.35,513100.0,40.8973,40.9599,40.7957,40.9286,513100.0
2008-04-07 09:30:00,52.91,52.93,52.48,52.78,378400.0,41.3664,41.3821,41.0303,41.2648,378400.0
2008-04-07 10:00:00,52.78,53.11,52.75,53.07,176300.0,41.2648,41.5228,41.2414,41.4915,176300.0
2008-04-07 10:30:00,53.07,53.28,53.0,53.26,260900.0,41.4915,41.6557,41.4368,41.6401,260900.0
2008-04-07 11:00:00,53.25,53.27,53.1,53.15,146800.0,41.6323,41.6479,41.515,41.5541,146800.0
2008-04-07 11:30:00,53.14,53.34,53.11,53.2,266100.0,41.5463,41.7026,41.5228,41.5932,266100.0
2008-04-07 12:00:00,53.2,53.25,53.12,53.22,116600.0,41.5932,41.6323,41.5306,41.6088,116600.0
2008-04-07 12:30:00,53.2,53.36,53.19,53.28,108600.0,41.5932,41.7183,41.5854,41.6557,108600.0
2008-04-07 13:00:00,53.3,53.3,53.13,53.24,61500.0,41.6714,41.6714,41.5384,41.6244,61500.0
2008-04-07 13:30:00,53.25,53.3,53.2,53.24,167400.0,41.6323,41.6714,41.5932,41.6244,167400.0
2008-04-07 14:00:00,53.24,53.26,52.99,53.01,151600.0,41.6244,41.6401,41.429,41.4446,151600.0
2008-04-07 14:30:00,53.02,53.03,52.63,52.9,435100.0,41.4524,41.4603,41.1475,41.3586,435100.0
2008-04-07 15:00:00,52.9,52.9,52.56,52.86,246000.0,41.3586,41.3586,41.0928,41.3274,246000.0
2008-04-07 15:30:00,52.84,52.94,52.71,52.92,563800.0,41.3117,41.3899,41.2101,41.3743,563800.0
2008-04-08 09:30:00,52.49,52.53,52.4,52.48,266100.0,41.0381,41.0693,40.9677,41.0303,266100.0
2008-04-08 10:00:00,52.48,52.56,52.42,52.49,121700.0,41.0303,41.0928,40.9833,41.0381,121700.0
2008-04-08 10:30:00,52.49,52.55,52.41,52.43,165700.0,41.0381,41.085,40.9755,40.9912,165700.0
2008-04-08 11:00:00,52.45,52.54,52.43,52.5,89900.0,41.0068,41.0772,40.9912,41.0459,89900.0
2008-04-08 11:30:00,52.5,52.62,52.5,52.59,36100.0,41.0459,41.1397,41.0459,41.1163,36100.0
2008-04-08 12:00:00,52.58,52.64,52.49,52.52,270800.0,41.1084,41.1554,41.0381,41.0615,270800.0
2008-04-08 12:30:00,52.51,52.58,52.46,52.46,68600.0,41.0537,41.1084,41.0146,41.0146,68600.0
2008-04-08 13:00:00,52.48,52.51,52.37,52.4,145400.0,41.0303,41.0537,40.9443,40.9677,145400.0
2008-04-08 13:30:00,52.4,52.45,52.39,52.45,83800.0,40.9677,41.0068,40.9599,41.0068,83800.0
2008-04-08 14:00:00,52.44,52.51,52.35,52.4,174600.0,40.999,41.0537,40.9286,40.9677,174600.0
2008-04-08 14:30:00,52.39,52.63,52.37,52.61,106100.0,40.9599,41.1475,40.9443,41.1319,106100.0
2008-04-08 15:00:00,52.63,52.64,52.51,52.64,77900.0,41.1475,41.1554,41.0537,41.1554,77900.0
2008-04-08 15:30:00,52.65,52.76,52.51,52.52,158000.0,41.1632,41.2492,41.0537,41.0615,158000.0
2008-04-09 09:30:00,53.14,53.14,52.54,52.64,690200.0,41.5463,41.5463,41.0772,41.1554,690200.0
2008-04-09 10:00:00,52.66,52.66,52.45,52.59,489600.0,41.171,41.171,41.0068,41.1163,489600.0
2008-04-09 10:30:00,52.61,52.7,52.45,52.55,735800.0,41.1319,41.2023,41.0068,41.085,735800.0
2008-04-09 11:00:00,52.56,52.88,52.45,52.78,548500.0,41.0928,41.343,41.0068,41.2648,548500.0
2008-04-09 11:30:00,52.79,52.94,52.39,52.41,385500.0,41.2726,41.3899,40.9599,40.9755,385500.0
2008-04-09 12:00:00,52.43,52.64,52.35,52.64,142600.0,40.9912,41.1554,40.9286,41.1554,142600.0
2008-04-09 12:30:00,52.64,52.69,52.51,52.55,236600.0,41.1554,41.1944,41.0537,41.085,236600.0
2008-04-09 13:00:00,52.55,52.77,52.52,52.75,107400.0,41.085,41.257,41.0615,41.2414,107400.0
2008-04-09 13:30:00,52.75,52.81,52.67,52.79,74200.0,41.2414,41.2883,41.1788,41.2726,74200.0
2008-04-09 14:00:00,52.79,52.89,52.65,52.7,140000.0,41.2726,41.3508,41.1632,41.2023,140000.0
2008-04-09 14:30:00,52.73,52.81,52.52,52.6,199600.0,41.2257,41.2883,41.0615,41.1241,199600.0
2008-04-09 15:00:00,52.59,52.65,52.48,52.61,526300.0,41.1163,41.1632,41.0303,41.1319,526300.0
2008-04-09 15:30:00,52.62,52.88,52.57,52.87,555300.0,41.1397,41.343,41.1006,41.3352,555300.0
2008-04-10 09:30:00,52.77,52.94,52.46,52.52,207400.0,41.257,41.3899,41.0146,41.0615,207400.0
2008-04-10 10:00:00,52.51,52.74,52.39,52.72,164700.0,41.0537,41.2335,40.9599,41.2179,164700.0
2008-04-10 10:30:00,52.73,53.0,52.7,52.73,200200.0,41.2257,41.4368,41.2023,41.2257,200200.0
2008-04-10 11:00:00,52.75,52.92,52.65,52.76,129800.0,41.2414,41.3743,41.1632,41.2492,129800.0
2008-04-10 11:30:00,52.76,52.97,52.59,52.92,196800.0,41.2492,41.4134,41.1163,41.3743,196800.0
2008-04-10 12:00:00,52.91,52.91,52.7,52.78,124800.0,41.3664,41.3664,41.2023,41.2648,124800.0
2008-04-10 12:30:00,52.78,52.88,52.61,52.68,80300.0,41.2648,41.343,41.1319,41.1866,80300.0
2008-04-10 13:00:00,52.67,52.77,52.66,52.74,60400.0,41.1788,41.257,41.171,41.2335,60400.0
2008-04-10 13:30:00,52.75,52.78,52.65,52.65,56200.0,41.2414,41.2648,41.1632,41.1632,56200.0
2008-04-10 14:00:00,52.67,52.71,52.56,52.68,121200.0,41.1788,41.2101,41.0928,41.1866,121200.0
2008-04-10 14:30:00,52.68,52.87,52.6,52.83,104500.0,41.1866,41.3352,41.1241,41.3039,104500.0
2008-04-10 15:00:00,52.83,52.89,52.67,52.75,171600.0,41.3039,41.3508,41.1788,41.2414,171600.0
2008-04-10 15:30:00,52.74,52.94,52.58,52.82,578700.0,41.2335,41.3899,41.1084,41.2961,578700.0
2008-04-11 09:30:00,52.5,52.58,52.32,52.41,374400.0,41.0459,41.1084,40.9052,40.9755,374400.0
2008-04-11 10:00:00,52.4,52.42,52.08,52.23,555400.0,40.9677,40.9833,40.7175,40.8348,555400.0
2008-04-11 10:30:00,52.24,52.36,52.07,52.08,109000.0,40.8426,40.9364,40.7097,40.7175,109000.0
2008-04-11 11:00:00,52.04,52.06,51.56,51.64,227600.0,40.6863,40.7019,40.311,40.3735,227600.0
2008-04-11 11:30:00,51.63,51.95,51.59,51.92,154200.0,40.3657,40.6159,40.3344,40.5924,154200.0
2008-04-11 12:00:00,51.95,51.97,51.69,51.71,159000.0,40.6159,40.6315,40.4126,40.4283,159000.0
2008-04-11 12:30:00,51.71,51.8,51.68,51.76,61100.0,40.4283,40.4986,40.4048,40.4673,61100.0
2008-04-11 13:00:00,51.75,51.78,51.47,51.54,319600.0,40.4595,40.483,40.2406,40.2953,319600.0
2008-04-11 13:30:00,51.54,51.54,51.15,51.27,724700.0,40.2953,40.2953,39.9904,40.0842,724700.0
2008-04-11 14:00:00,51.27,51.29,50.84,51.03,823500.0,40.0842,40.0999,39.7481,39.8966,823500.0
2008-04-11 14:30:00,51.05,51.31,51.05,51.28,248100.0,39.9122,40.1155,39.9122,40.0921,248100.0
2008-04-11 15:00:00,51.28,51.3,50.78,50.82,591900.0,40.0921,40.1077,39.7012,39.7324,591900.0
2008-04-11 15:30:00,50.82,50.99,50.72,50.95,1469400.0,39.7324,39.8653,39.6542,39.8341,1469400.0
2008-04-14 09:30:00,51.13,51.18,50.91,50.98,614600.0,39.9748,40.0139,39.8028,39.8575,614600.0
2008-04-14 10:00:00,50.97,51.0,50.84,50.89,262100.0,39.8497,39.8732,39.7481,39.7872,262100.0
2008-04-14 10:30:00,50.9,50.96,50.88,50.9,133900.0,39.795,39.8419,39.7793,39.795,133900.0
2008-04-14 11:00:00,50.9,51.0,50.7,50.76,423200.0,39.795,39.8732,39.6386,39.6855,423200.0
2008-04-14 11:30:00,50.74,50.84,50.57,50.7,294300.0,39.6699,39.7481,39.537,39.6386,294300.0
2008-04-14 12:00:00,50.71,50.79,50.58,50.78,338700.0,39.6464,39.709,39.5448,39.7012,338700.0
2008-04-14 12:30:00,50.8,50.9,50.72,50.9,88800.0,39.7168,39.795,39.6542,39.795,88800.0
2008-04-14 13:00:00,50.9,50.94,50.87,50.89,92900.0,39.795,39.8262,39.7715,39.7872,92900.0
2008-04-14 13:30:00,50.89,50.9,50.57,50.6,153500.0,39.7872,39.795,39.537,39.5604,153500.0
2008-04-14 14:00:00,50.6,50.61,50.42,50.42,447100.0,39.5604,39.5682,39.4197,39.4197,447100.0
2008-04-14 14:30:00,50.42,50.55,50.23,50.3,541900.0,39.4197,39.5213,39.2711,39.3259,541900.0
2008-04-14 15:00:00,50.3,50.4,50.18,50.34,442100.0,39.3259,39.4041,39.2321,39.3571,442100.0
2008-04-14 15:30:00,50.34,50.47,50.3,50.43,803400.0,39.3571,39.4588,39.3259,39.4275,803400.0
2008-04-15 09:30:00,50.65,50.71,50.43,50.49,330800.0,39.5995,39.6464,39.4275,39.4744,330800.0
2008-04-15 10:00:00,50.5,50.56,50.5,50.52,347800.0,39.4822,39.5292,39.4822,39.4979,347800.0
2008-04-15 10:30:00,50.53,50.57,50.4,50.54,618300.0,39.5057,39.537,39.4041,39.5135,618300.0
2008-04-15 11:00:00,50.55,50.61,50.32,50.33,329700.0,39.5213,39.5682,39.3415,39.3493,329700.0
2008-04-15 11:30:00,50.33,50.44,50.19,50.38,132600.0,39.3493,39.4353,39.2399,39.3884,132600.0
2008-04-15 12:00:00,50.36,50.51,50.35,50.51,36800.0,39.3728,39.4901,39.365,39.4901,36800.0
2008-04-15 12:30:00,50.5,50.83,50.5,50.73,176500.0,39.4822,39.7402,39.4822,39.6621,176500.0
2008-04-15 13:00:00,50.71,51.13,50.68,50.97,221800.0,39.6464,39.9748,39.623,39.8497,221800.0
2008-04-15 13:30:00,50.96,50.96,50.66,50.84,71800.0,39.8419,39.8419,39.6073,39.7481,71800.0
2008-04-15 14:00:00,50.84,50.9,50.69,50.76,100600.0,39.7481,39.795,39.6308,39.6855,100600.0
2008-04-15 14:30:00,50.75,50.8,50.6,50.72,128800.0,39.6777,39.7168,39.5604,39.6542,128800.0
2008-04-15 15:00:00,50.73,50.94,50.58,50.94,200800.0,39.6621,39.8262,39.5448,39.8262,200800.0
2008-04-15 15:30:00,50.94,51.1,50.75,50.9,526400.0,39.8262,39.9513,39.6777,39.795,526400.0
2008-04-16 09:30:00,51.48,51.5,51.22,51.3,265700.0,40.2484,40.2641,40.0452,40.1077,265700.0
2008-04-16 10:00:00,51.33,51.51,51.26,51.48,252300.0,40.1312,40.2719,40.0764,40.2484,252300.0
2008-04-16 10:30:00,51.47,51.97,51.47,51.95,158700.0,40.2406,40.6315,40.2406,40.6159,158700.0
2008-04-16 11:00:00,51.95,52.09,51.86,52.04,154500.0,40.6159,40.7253,40.5455,40.6863,154500.0
2008-04-16 11:30:00,52.03,52.06,51.74,51.79,89100.0,40.6784,40.7019,40.4517,40.4908,89100.0
2008-04-16 12:00:00,51.79,51.92,51.26,51.38,406600.0,40.4908,40.5924,40.0764,40.1702,406600.0
2008-04-16 12:30:00,51.36,51.67,51.36,51.57,229800.0,40.1546,40.397,40.1546,40.3188,229800.0
2008-04-16 13:00:00,51.58,51.64,51.47,51.53,56100.0,40.3266,40.3735,40.2406,40.2875,56100.0
2008-04-16 13:30:00,51.52,51.55,51.42,51.47,144600.0,40.2797,40.3032,40.2015,40.2406,144600.0
2008-04-16 14:00:00,51.48,51.48,51.3,51.45,163800.0,40.2484,40.2484,40.1077,40.225,163800.0
2008-04-16 14:30:00,51.46,51.72,51.46,51.65,149500.0,40.2328,40.4361,40.2328,40.3813,149500.0
2008-04-16 15:00:00,51.65,51.88,51.65,51.84,146400.0,40.3813,40.5612,40.3813,40.5299,146400.0
2008-04-16 15:30:00,51.85,52.0,51.74,51.87,364400.0,40.5377,40.655,40.4517,40.5533,364400.0
2008-04-17 09:30:00,51.25,51.34,50.85,50.91,591500.0,40.0686,40.139,39.7559,39.8028,591500.0
2008-04-17 10:00:00,50.92,51.2,50.88,51.1,577800.0,39.8106,40.0295,39.7793,39.9513,577800.0
2008-04-17 10:30:00,51.1,51.21,51.06,51.13,358900.0,39.9513,40.0373,39.9201,39.9748,358900.0
2008-04-17 11:00:00,51.14,51.22,50.87,50.9,167400.0,39.9826,40.0452,39.7715,39.795,167400.0
2008-04-17 11:30:00,50.92,51.06,50.91,50.98,251100.0,39.8106,39.9201,39.8028,39.8575,251100.0
2008-04-17 12:00:00,51.0,51.01,50.89,50.9,165500.0,39.8732,39.881,39.7872,39.795,165500.0
2008-04-17 12:30:00,50.92,51.25,50.86,51.21,259900.0,39.8106,40.0686,39.7637,40.0373,259900.0
2008-04-17 13:00:00,51.19,51.25,51.08,51.19,68300.0,40.0217,40.0686,39.9357,40.0217,68300.0
2008-04-17 13:30:00,51.2,51.26,51.06,51.08,105500.0,40.0295,40.0764,39.9201,39.9357,105500.0
2008-04-17 14:00:00,51.08,51.11,50.89,50.99,149700.0,39.9357,39.9592,39.7872,39.8653,149700.0
2008-04-17 14:30:00,50.97,51.06,50.96,50.98,105400.0,39.8497,39.9201,39.8419,39.8575,105400.0
2008-04-17 15:00:00,50.99,51.21,50.99,51.12,212400.0,39.8653,40.0373,39.8653,39.967,212400.0
2008-04-17 15:30:00,51.12,51.2,51.1,51.13,339100.0,39.967,40.0295,39.9513,39.9748,339100.0
2008-04-18 09:30:00,51.76,51.93,51.54,51.64,206000.0,40.4673,40.6003,40.2953,40.3735,206000.0
2008-04-18 10:00:00,51.65,51.72,51.52,51.52,152100.0,40.3813,40.4361,40.2797,40.2797,152100.0
2008-04-18 10:30:00,51.55,51.81,51.44,51.81,163300.0,40.3032,40.5064,40.2172,40.5064,163300.0
2008-04-18 11:00:00,51.8,51.91,51.7,51.72,107400.0,40.4986,40.5846,40.4204,40.4361,107400.0
2008-04-18 11:30:00,51.72,51.94,51.68,51.85,39700.0,40.4361,40.6081,40.4048,40.5377,39700.0
2008-04-18 12:00:00,51.81,51.93,51.81,51.91,32500.0,40.5064,40.6003,40.5064,40.5846,32500.0
2008-04-18 12:30:00,51.91,51.95,51.77,51.82,72400.0,40.5846,40.6159,40.4752,40.5143,72400.0
2008-04-18 13:00:00,51.82,51.99,51.82,51.99,67100.0,40.5143,40.6472,40.5143,40.6472,67100.0
2008-04-18 13:30:00,51.99,51.99,51.84,51.88,60500.0,40.6472,40.6472,40.5299,40.5612,60500.0
2008-04-18 14:00:00,51.86,51.88,51.74,51.78,70200.0,40.5455,40.5612,40.4517,40.483,70200.0
2008-04-18 14:30:00,51.79,51.94,51.78,51.89,166400.0,40.4908,40.6081,40.483,40.569,166400.0
2008-04-18 15:00:00,51.88,51.96,51.78,51.82,112500.0,40.5612,40.6237,40.483,40.5143,112500.0
2008-04-18 15:30:00,51.83,51.93,51.81,51.92,286300.0,40.5221,40.6003,40.5064,40.5924,286300.0
2008-04-21 09:30:00,51.73,51.78,51.61,51.64,88000.0,40.4439,40.483,40.3501,40.3735,88000.0
2008-04-21 10:00:00,51.64,51.74,51.54,51.54,117100.0,40.3735,40.4517,40.2953,40.2953,117100.0
2008-04-21 10:30:00,51.55,51.59,51.38,51.43,188800.0,40.3032,40.3344,40.1702,40.2093,188800.0
2008-04-21 11:00:00,51.42,51.76,51.42,51.74,174700.0,40.2015,40.4673,40.2015,40.4517,174700.0
2008-04-21 11:30:00,51.77,51.9,51.57,51.87,111900.0,40.4752,40.5768,40.3188,40.5533,111900.0
2008-04-21 12:00:00,51.88,51.96,51.85,51.9,60800.0,40.5612,40.6237,40.5377,40.5768,60800.0
2008-04-21 12:30:00,51.89,51.89,51.75,51.8,28000.0,40.569,40.569,40.4595,40.4986,28000.0
2008-04-21 13:00:00,51.8,51.89,51.78,51.85,31900.0,40.4986,40.569,40.483,40.5377,31900.0
2008-04-21 13:30:00,51.85,51.85,51.74,51.83,50500.0,40.5377,40.5377,40.4517,40.5221,50500.0
2008-04-21 14:00:00,51.81,51.84,51.76,51.84,28000.0,40.5064,40.5299,40.4673,40.5299,28000.0
2008-04-21 14:30:00,51.84,51.99,51.84,51.9,29700.0,40.5299,40.6472,40.5299,40.5768,29700.0
2008-04-21 15:00:00,51.9,52.0,51.9,51.91,89500.0,40.5768,40.655,40.5768,40.5846,89500.0
2008-04-21 15:30:00,51.9,52.0,51.84,51.87,227400.0,40.5768,40.655,40.5299,40.5533,227400.0
2008-04-22 09:30:00,51.3,51.39,51.15,51.33,243800.0,40.1077,40.1781,39.9904,40.1312,243800.0
2008-04-22 10:00:00,51.36,51.51,51.34,51.4,198500.0,40.1546,40.2719,40.139,40.1859,198500.0
2008-04-22 10:30:00,51.4,51.47,51.19,51.25,123700.0,40.1859,40.2406,40.0217,40.0686,123700.0
2008-04-22 11:00:00,51.23,51.3,50.97,51.3,134800.0,40.053,40.1077,39.8497,40.1077,134800.0
2008-04-22 11:30:00,51.3,51.33,51.05,51.07,94900.0,40.1077,40.1312,39.9122,39.9279,94900.0
2008-04-22 12:00:00,51.06,51.11,51.02,51.08,88800.0,39.9201,39.9592,39.8888,39.9357,88800.0
2008-04-22 12:30:00,51.07,51.16,50.88,51.05,244200.0,39.9279,39.9982,39.7793,39.9122,244200.0
2008-04-22 13:00:00,51.06,51.21,51.0,51.1,49800.0,39.9201,40.0373,39.8732,39.9513,49800.0
2008-04-22 13:30:00,51.04,51.2,51.04,51.17,50600.0,39.9044,40.0295,39.9044,40.0061,50600.0
2008-04-22 14:00:00,51.15,51.18,51.05,51.09,83200.0,39.9904,40.0139,39.9122,39.9435,83200.0
2008-04-22 14:30:00,51.09,51.1,50.91,51.04,283300.0,39.9435,39.9513,39.8028,39.9044,283300.0
2008-04-22 15:00:00,51.04,51.21,50.99,51.12,93400.0,39.9044,40.0373,39.8653,39.967,93400.0
2008-04-22 15:30:00,51.14,51.27,51.1,51.15,185300.0,39.9826,40.0842,39.9513,39.9904,185300.0
2008-04-23 09:30:00,50.97,51.18,50.9,51.03,323800.0,39.8497,40.0139,39.795,39.8966,323800.0
2008-04-23 10:00:00,51.02,51.37,50.95,51.31,268800.0,39.8888,40.1624,39.8341,40.1155,268800.0
2008-04-23 10:30:00,51.32,51.93,51.31,51.91,157100.0,40.1233,40.6003,40.1155,40.5846,157100.0
2008-04-23 11:00:00,51.91,52.04,51.65,51.83,234000.0,40.5846,40.6863,40.3813,40.5221,234000.0
2008-04-23 11:30:00,51.85,52.0,51.74,51.79,110600.0,40.5377,40.655,40.4517,40.4908,110600.0
2008-04-23 12:00:00,51.8,51.86,51.6,51.64,68800.0,40.4986,40.5455,40.3423,40.3735,68800.0
2008-04-23 12:30:00,51.64,51.76,51.39,51.64,92300.0,40.3735,40.4673,40.1781,40.3735,92300.0
2008-04-23 13:00:00,51.61,51.71,51.49,51.64,34000.0,40.3501,40.4283,40.2563,40.3735,34000.0
2008-04-23 13:30:00,51.67,51.72,51.57,51.71,21500.0,40.397,40.4361,40.3188,40.4283,21500.0
2008-04-23 14:00:00,51.69,51.88,51.55,51.64,127200.0,40.4126,40.5612,40.3032,40.3735,127200.0
2008-04-23 14:30:00,51.65,51.76,51.58,51.63,42200.0,40.3813,40.4673,40.3266,40.3657,42200.0
2008-04-23 15:00:00,51.64,51.84,51.64,51.71,61200.0,40.3735,40.5299,40.3735,40.4283,61200.0
2008-04-23 15:30:00,51.7,51.79,51.61,51.68,123300.0,40.4204,40.4908,40.3501,40.4048,123300.0
2008-04-24 09:30:00,51.2,51.31,51.06,51.24,278400.0,40.0295,40.1155,39.9201,40.0608,278400.0
2008-04-24 10:00:00,51.24,51.3,51.0,51.1,194100.0,40.0608,40.1077,39.8732,39.9513,194100.0
2008-04-24 10:30:00,51.1,51.2,51.0,51.11,157300.0,39.9513,40.0295,39.8732,39.9592,157300.0
2008-04-24 11:00:00,51.1,51.14,50.9,51.06,142700.0,39.9513,39.9826,39.795,39.9201,142700.0
2008-04-24 11:30:00,51.05,51.75,51.04,51.56,351900.0,39.9122,40.4595,39.9044,40.311,351900.0
2008-04-24 12:00:00,51.56,52.0,51.55,51.91,177400.0,40.311,40.655,40.3032,40.5846,177400.0
2008-04-24 12:30:00,51.93,51.97,51.84,51.89,152400.0,40.6003,40.6315,40.5299,40.569,152400.0
2008-04-24 13:00:00,51.87,51.9,51.59,51.64,244400.0,40.5533,40.5768,40.3344,40.3735,244400.0
2008-04-24 13:30:00,51.64,51.87,51.63,51.84,87800.0,40.3735,40.5533,40.3657,40.5299,87800.0
2008-04-24 14:00:00,51.85,52.0,51.79,51.89,98000.0,40.5377,40.655,40.4908,40.569,98000.0
2008-04-24 14:30:00,51.9,52.03,51.86,52.02,125900.0,40.5768,40.6784,40.5455,40.6706,125900.0
2008-04-24 15:00:00,52.02,52.17,51.86,52.04,264400.0,40.6706,40.7879,40.5455,40.6863,264400.0
2008-04-24 15:30:00,52.04,52.05,51.64,51.74,188100.0,40.6863,40.6941,40.3735,40.4517,188100.0
2008-04-25 09:30:00,51.53,51.6,51.3,51.4,152900.0,40.2875,40.3423,40.1077,40.1859,152900.0
2008-04-25 10:00:00,51.38,51.52,51.24,51.5,173200.0,40.1702,40.2797,40.0608,40.2641,173200.0
2008-04-25 10:30:00,51.54,51.65,51.47,51.61,355500.0,40.2953,40.3813,40.2406,40.3501,355500.0
2008-04-25 11:00:00,51.6,51.6,51.35,51.54,150500.0,40.3423,40.3423,40.1468,40.2953,150500.0
2008-04-25 11:30:00,51.59,51.74,51.52,51.62,39400.0,40.3344,40.4517,40.2797,40.3579,39400.0
2008-04-25 12:00:00,51.65,51.7,51.57,51.65,28800.0,40.3813,40.4204,40.3188,40.3813,28800.0
2008-04-25 12:30:00,51.7,51.73,51.55,51.58,28600.0,40.4204,40.4439,40.3032,40.3266,28600.0
2008-04-25 13:00:00,51.6,51.65,51.5,51.5,39600.0,40.3423,40.3813,40.2641,40.2641,39600.0
2008-04-25 13:30:00,51.52,51.62,51.51,51.61,54200.0,40.2797,40.3579,40.2719,40.3501,54200.0
2008-04-25 14:00:00,51.64,51.72,51.54,51.61,50800.0,40.3735,40.4361,40.2953,40.3501,50800.0
2008-04-25 14:30:00,51.6,51.87,51.58,51.81,112000.0,40.3423,40.5533,40.3266,40.5064,112000.0
2008-04-25 15:00:00,51.8,51.9,51.72,51.85,232400.0,40.4986,40.5768,40.4361,40.5377,232400.0
2008-04-25 15:30:00,51.84,52.01,51.65,51.85,324600.0,40.5299,40.6628,40.3813,40.5377,324600.0
2008-04-28 09:30:00,51.12,51.38,51.11,51.29,225900.0,39.967,40.1702,39.9592,40.0999,225900.0
2008-04-28 10:00:00,51.28,51.46,51.18,51.43,172700.0,40.0921,40.2328,40.0139,40.2093,172700.0
2008-04-28 10:30:00,51.45,51.47,51.14,51.14,119000.0,40.225,40.2406,39.9826,39.9826,119000.0
2008-04-28 11:00:00,51.13,51.22,50.91,51.08,224300.0,39.9748,40.0452,39.8028,39.9357,224300.0
2008-04-28 11:30:00,51.09,51.21,50.93,50.97,232400.0,39.9435,40.0373,39.8184,39.8497,232400.0
2008-04-28 12:00:00,50.96,51.23,50.93,51.14,137000.0,39.8419,40.053,39.8184,39.9826,137000.0
2008-04-28 12:30:00,51.16,51.19,51.01,51.14,74900.0,39.9982,40.0217,39.881,39.9826,74900.0
2008-04-28 13:00:00,51.13,51.28,51.12,51.18,84700.0,39.9748,40.0921,39.967,40.0139,84700.0
2008-04-28 13:30:00,51.19,51.41,51.19,51.36,60000.0,40.0217,40.1937,40.0217,40.1546,60000.0
2008-04-28 14:00:00,51.35,51.42,51.25,51.25,216000.0,40.1468,40.2015,40.0686,40.0686,216000.0
2008-04-28 14:30:00,51.26,51.41,51.22,51.39,121600.0,40.0764,40.1937,40.0452,40.1781,121600.0
2008-04-28 15:00:00,51.38,51.45,51.18,51.2,148300.0,40.1702,40.225,40.0139,40.0295,148300.0
2008-04-28 15:30:00,51.2,51.37,51.14,51.14,359700.0,40.0295,40.1624,39.9826,39.9826,359700.0
2008-04-29 09:30:00,51.19,51.54,51.08,51.46,424200.0,40.0217,40.2953,39.9357,40.2328,424200.0
2008-04-29 10:00:00,51.46,51.66,51.22,51.44,348700.0,40.2328,40.3892,40.0452,40.2172,348700.0
2008-04-29 10:30:00,51.42,51.46,51.23,51.4,268100.0,40.2015,40.2328,40.053,40.1859,268100.0
2008-04-29 11:00:00,51.36,51.73,51.36,51.73,337900.0,40.1546,40.4439,40.1546,40.4439,337900.0
2008-04-29 11:30:00,51.71,51.92,51.56,51.69,76000.0,40.4283,40.5924,40.311,40.4126,76000.0
2008-04-29 12:00:00,51.69,52.14,51.68,52.08,125000.0,40.4126,40.7644,40.4048,40.7175,125000.0
2008-04-29 12:30:00,52.09,52.51,52.01,52.15,184300.0,40.7253,41.0537,40.6628,40.7723,184300.0
2008-04-29 13:00:00,52.13,52.2,51.92,52.05,547600.0,40.7566,40.8113,40.5924,40.6941,547600.0
2008-04-29 13:30:00,52.05,53.5,52.03,52.79,483000.0,40.6941,41.8277,40.6784,41.2726,483000.0
2008-04-29 14:00:00,52.77,52.98,52.26,52.33,207100.0,41.257,41.4212,40.8583,40.913,207100.0
2008-04-29 14:30:00,52.35,52.55,52.25,52.55,183100.0,40.9286,41.085,40.8504,41.085,183100.0
2008-04-29 15:00:00,52.55,52.9,52.54,52.64,329900.0,41.085,41.3586,41.0772,41.1554,329900.0
2008-04-29 15:30:00,52.61,52.8,52.25,52.43,664200.0,41.1319,41.2804,40.8504,40.9912,664200.0
2008-04-30 09:30:00,49.92,52.22,49.73,50.38,3138200.0,39.0288,40.827,38.8802,39.3884,3138200.0
2008-04-30 10:00:00,50.38,50.54,50.28,50.49,759000.0,39.3884,39.5135,39.3102,39.4744,759000.0
2008-04-30 10:30:00,50.49,50.6,50.38,50.45,290600.0,39.4744,39.5604,39.3884,39.4432,290600.0
2008-04-30 11:00:00,50.46,50.51,50.19,50.47,650100.0,39.451,39.4901,39.2399,39.4588,650100.0
2008-04-30 11:30:00,50.48,51.15,50.35,51.08,581700.0,39.4666,39.9904,39.365,39.9357,581700.0
2008-04-30 12:00:00,51.09,51.13,50.72,51.04,150900.0,39.9435,39.9748,39.6542,39.9044,150900.0
2008-04-30 12:30:00,51.03,51.03,50.85,51.0,71800.0,39.8966,39.8966,39.7559,39.8732,71800.0
2008-04-30 13:00:00,51.0,51.11,50.92,50.96,109500.0,39.8732,39.9592,39.8106,39.8419,109500.0
2008-04-30 13:30:00,50.96,51.12,50.94,51.0,574000.0,39.8419,39.967,39.8262,39.8732,574000.0
2008-04-30 14:00:00,51.0,51.4,50.77,51.09,243300.0,39.8732,40.1859,39.6933,39.9435,243300.0
2008-04-30 14:30:00,51.1,51.32,50.5,50.63,411200.0,39.9513,40.1233,39.4822,39.5839,411200.0
2008-04-30 15:00:00,50.63,50.69,50.05,50.07,899600.0,39.5839,39.6308,39.1304,39.1461,899600.0
2008-04-30 15:30:00,50.07,50.55,50.02,50.34,580000.0,39.1461,39.5213,39.107,39.3571,580000.0
2008-05-01 09:30:00,50.46,50.48,50.0,50.11,91700.0,39.451,39.4666,39.0913,39.1773,91700.0
2008-05-01 10:00:00,50.15,50.24,50.05,50.14,161200.0,39.2086,39.279,39.1304,39.2008,161200.0
2008-05-01 10:30:00,50.15,50.24,50.0,50.23,124300.0,39.2086,39.279,39.0913,39.2711,124300.0
2008-05-01 11:00:00,50.24,50.31,50.2,50.27,84800.0,39.279,39.3337,39.2477,39.3024,84800.0
2008-05-01 11:30:00,50.25,50.41,50.21,50.28,212400.0,39.2868,39.4119,39.2555,39.3102,212400.0
2008-05-01 12:00:00,50.28,50.54,50.26,50.51,85500.0,39.3102,39.5135,39.2946,39.4901,85500.0
2008-05-01 12:30:00,50.51,50.73,50.44,50.57,67700.0,39.4901,39.6621,39.4353,39.537,67700.0
2008-05-01 13:00:00,50.58,50.7,50.57,50.69,114700.0,39.5448,39.6386,39.537,39.6308,114700.0
2008-05-01 13:30:00,50.69,50.69,50.49,50.51,100700.0,39.6308,39.6308,39.4744,39.4901,100700.0
2008-05-01 14:00:00,50.51,50.78,50.46,50.73,133100.0,39.4901,39.7012,39.451,39.6621,133100.0
2008-05-01 14:30:00,50.73,50.88,50.66,50.84,219600.0,39.6621,39.7793,39.6073,39.7481,219600.0
2008-05-01 15:00:00,50.84,50.87,50.68,50.8,113600.0,39.7481,39.7715,39.623,39.7168,113600.0
2008-05-01 15:30:00,50.77,50.86,50.57,50.72,252200.0,39.6933,39.7637,39.537,39.6542,252200.0
2008-05-02 09:30:00,50.45,50.67,50.22,50.3,363300.0,39.4432,39.6152,39.2633,39.3259,363300.0
2008-05-02 10:00:00,50.31,50.49,50.24,50.24,271000.0,39.3337,39.4744,39.279,39.279,271000.0
2008-05-02 10:30:00,50.26,50.31,50.0,50.04,258400.0,39.2946,39.3337,39.0913,39.1226,258400.0
2008-05-02 11:00:00,50.03,50.27,50.03,50.07,239800.0,39.1148,39.3024,39.1148,39.1461,239800.0
2008-05-02 11:30:00,50.08,50.21,50.04,50.09,170300.0,39.1539,39.2555,39.1226,39.1617,170300.0
2008-05-02 12:00:00,50.09,50.1,49.9,49.91,109000.0,39.1617,39.1695,39.0131,39.021,109000.0
2008-05-02 12:30:00,49.91,49.91,49.83,49.91,126300.0,39.021,39.021,38.9584,39.021,126300.0
2008-05-02 13:00:00,49.91,49.91,49.7,49.8,95300.0,39.021,39.021,38.8568,38.935,95300.0
2008-05-02 13:30:00,49.8,49.99,49.7,49.94,161000.0,38.935,39.0835,38.8568,39.0444,161000.0
2008-05-02 14:00:00,49.94,49.97,49.79,49.87,122200.0,39.0444,39.0679,38.9271,38.9897,122200.0
2008-05-02 14:30:00,49.85,49.95,49.85,49.93,130700.0,38.9741,39.0522,38.9741,39.0366,130700.0
2008-05-02 15:00:00,49.93,50.06,49.88,50.03,274300.0,39.0366,39.1382,38.9975,39.1148,274300.0
2008-05-02 15:30:00,50.03,50.12,49.92,50.09,301800.0,39.1148,39.1851,39.0288,39.1617,301800.0
2008-05-05 09:30:00,50.25,50.29,50.08,50.17,111300.0,39.2868,39.3181,39.1539,39.2242,111300.0
2008-05-05 10:00:00,50.17,50.28,50.06,50.08,106000.0,39.2242,39.3102,39.1382,39.1539,106000.0
2008-05-05 10:30:00,50.07,50.3,50.07,50.24,384400.0,39.1461,39.3259,39.1461,39.279,384400.0
2008-05-05 11:00:00,50.25,50.35,50.23,50.27,162800.0,39.2868,39.365,39.2711,39.3024,162800.0
2008-05-05 11:30:00,50.29,50.48,50.29,50.44,46400.0,39.3181,39.4666,39.3181,39.4353,46400.0
2008-05-05 12:00:00,50.41,50.48,50.34,50.39,30700.0,39.4119,39.4666,39.3571,39.3962,30700.0
2008-05-05 12:30:00,50.38,50.45,50.38,50.42,20100.0,39.3884,39.4432,39.3884,39.4197,20100.0
2008-05-05 13:00:00,50.43,50.52,50.39,50.45,60800.0,39.4275,39.4979,39.3962,39.4432,60800.0
2008-05-05 13:30:00,50.44,50.48,50.29,50.33,304900.0,39.4353,39.4666,39.3181,39.3493,304900.0
2008-05-05 14:00:00,50.33,50.45,50.3,50.43,21400.0,39.3493,39.4432,39.3259,39.4275,21400.0
2008-05-05 14:30:00,50.42,50.47,50.31,50.38,30300.0,39.4197,39.4588,39.3337,39.3884,30300.0
2008-05-05 15:00:00,50.36,50.47,50.36,50.41,26300.0,39.3728,39.4588,39.3728,39.4119,26300.0
2008-05-05 15:30:00,50.38,50.4,50.25,50.26,173500.0,39.3884,39.4041,39.2868,39.2946,173500.0
2008-05-06 09:30:00,49.72,49.79,49.55,49.61,381300.0,38.8724,38.9271,38.7395,38.7864,381300.0
2008-05-06 10:00:00,49.62,49.77,49.6,49.66,219500.0,38.7942,38.9115,38.7786,38.8255,219500.0
2008-05-06 10:30:00,49.66,49.85,49.63,49.81,105300.0,38.8255,38.9741,38.8021,38.9428,105300.0
2008-05-06 11:00:00,49.84,49.9,49.76,49.9,222300.0,38.9662,39.0131,38.9037,39.0131,222300.0
2008-05-06 11:30:00,49.9,49.93,49.78,49.89,77400.0,39.0131,39.0366,38.9193,39.0053,77400.0
2008-05-06 12:00:00,49.89,50.0,49.89,49.98,99500.0,39.0053,39.0913,39.0053,39.0757,99500.0
2008-05-06 12:30:00,49.96,50.0,49.9,49.97,46900.0,39.0601,39.0913,39.0131,39.0679,46900.0
2008-05-06 13:00:00,49.98,50.03,49.95,49.99,26600.0,39.0757,39.1148,39.0522,39.0835,26600.0
2008-05-06 13:30:00,49.96,50.06,49.95,50.03,33800.0,39.0601,39.1382,39.0522,39.1148,33800.0
2008-05-06 14:00:00,50.03,50.04,49.88,49.98,94200.0,39.1148,39.1226,38.9975,39.0757,94200.0
2008-05-06 14:30:00,50.0,50.17,49.97,50.13,24800.0,39.0913,39.2242,39.0679,39.193,24800.0
2008-05-06 15:00:00,50.13,50.5,50.09,50.3,350100.0,39.193,39.4822,39.1617,39.3259,350100.0
2008-05-06 15:30:00,50.31,50.39,50.26,50.28,532000.0,39.3337,39.3962,39.2946,39.3102,532000.0
2008-05-07 09:30:00,49.7,50.12,49.7,50.06,283900.0,38.8568,39.1851,38.8568,39.1382,283900.0
2008-05-07 10:00:00,50.05,50.06,49.75,49.75,297300.0,39.1304,39.1382,38.8959,38.8959,297300.0
2008-05-07 10:30:00,49.74,49.99,49.65,49.66,329100.0,38.8881,39.0835,38.8177,38.8255,329100.0
2008-05-07 11:00:00,49.65,49.67,49.55,49.6,273600.0,38.8177,38.8333,38.7395,38.7786,273600.0
2008-05-07 11:30:00,49.6,49.63,49.38,49.4,254300.0,38.7786,38.8021,38.6066,38.6222,254300.0
2008-05-07 12:00:00,49.4,49.49,49.34,49.35,103800.0,38.6222,38.6926,38.5753,38.5831,103800.0
2008-05-07 12:30:00,49.35,49.44,49.35,49.38,124700.0,38.5831,38.6535,38.5831,38.6066,124700.0
2008-05-07 13:00:00,49.4,49.4,49.2,49.2,121100.0,38.6222,38.6222,38.4659,38.4659,121100.0
2008-05-07 13:30:00,49.2,49.3,49.05,49.1,193700.0,38.4659,38.544,38.3486,38.3877,193700.0
2008-05-07 14:00:00,49.13,49.16,48.88,48.92,290200.0,38.4111,38.4346,38.2157,38.247,290200.0
2008-05-07 14:30:00,48.91,48.93,48.68,48.8,393900.0,38.2391,38.2548,38.0593,38.1531,393900.0
2008-05-07 15:00:00,48.8,48.95,48.72,48.83,353400.0,38.1531,38.2704,38.0906,38.1766,353400.0
2008-05-07 15:30:00,48.83,49.07,48.81,48.92,546200.0,38.1766,38.3642,38.161,38.247,546200.0
2008-05-08 09:30:00,49.07,49.21,48.93,49.08,194200.0,38.3642,38.4737,38.2548,38.372,194200.0
2008-05-08 10:00:00,49.09,49.16,48.94,49.08,86800.0,38.3799,38.4346,38.2626,38.372,86800.0
2008-05-08 10:30:00,49.08,49.11,48.96,49.03,140500.0,38.372,38.3955,38.2782,38.333,140500.0
2008-05-08 11:00:00,49.04,49.16,49.02,49.09,72700.0,38.3408,38.4346,38.3251,38.3799,72700.0
2008-05-08 11:30:00,49.1,49.23,49.04,49.22,69100.0,38.3877,38.4893,38.3408,38.4815,69100.0
2008-05-08 12:00:00,49.22,49.25,49.14,49.18,61000.0,38.4815,38.505,38.419,38.4502,61000.0
2008-05-08 12:30:00,49.17,49.22,49.07,49.17,22200.0,38.4424,38.4815,38.3642,38.4424,22200.0
2008-05-08 13:00:00,49.16,49.27,49.04,49.27,137100.0,38.4346,38.5206,38.3408,38.5206,137100.0
2008-05-08 13:30:00,49.28,49.39,49.25,49.36,122400.0,38.5284,38.6144,38.505,38.591,122400.0
2008-05-08 14:00:00,49.35,49.36,49.17,49.18,74200.0,38.5831,38.591,38.4424,38.4502,74200.0
2008-05-08 14:30:00,49.19,49.23,49.11,49.15,108900.0,38.458,38.4893,38.3955,38.4268,108900.0
2008-05-08 15:00:00,49.15,49.25,49.02,49.1,119200.0,38.4268,38.505,38.3251,38.3877,119200.0
2008-05-08 15:30:00,49.09,49.18,48.98,49.18,290400.0,38.3799,38.4502,38.2939,38.4502,290400.0
2008-05-09 09:30:00,48.73,48.89,48.66,48.74,126100.0,38.0984,38.2235,38.0437,38.1062,126100.0
2008-05-09 10:00:00,48.73,48.89,48.65,48.68,84900.0,38.0984,38.2235,38.0359,38.0593,84900.0
2008-05-09 10:30:00,48.7,48.8,48.65,48.67,87400.0,38.075,38.1531,38.0359,38.0515,87400.0
2008-05-09 11:00:00,48.66,48.83,48.61,48.74,72400.0,38.0437,38.1766,38.0046,38.1062,72400.0
2008-05-09 11:30:00,48.75,48.75,48.55,48.6,79000.0,38.114,38.114,37.9577,37.9968,79000.0
2008-05-09 12:00:00,48.64,48.69,48.59,48.69,39300.0,38.028,38.0671,37.989,38.0671,39300.0
2008-05-09 12:30:00,48.68,48.71,48.54,48.63,59300.0,38.0593,38.0828,37.9499,38.0202,59300.0
2008-05-09 13:00:00,48.62,48.63,48.5,48.53,35000.0,38.0124,38.0202,37.9186,37.942,35000.0
2008-05-09 13:30:00,48.51,48.63,48.43,48.63,64900.0,37.9264,38.0202,37.8639,38.0202,64900.0
2008-05-09 14:00:00,48.62,48.69,48.57,48.61,37400.0,38.0124,38.0671,37.9733,38.0046,37400.0
2008-05-09 14:30:00,48.58,48.67,48.57,48.63,67500.0,37.9811,38.0515,37.9733,38.0202,67500.0
2008-05-09 15:00:00,48.63,48.78,48.58,48.76,66300.0,38.0202,38.1375,37.9811,38.1219,66300.0
2008-05-09 15:30:00,48.76,48.92,48.57,48.69,282800.0,38.1219,38.247,37.9733,38.0671,282800.0
2008-05-12 09:30:00,49.21,49.4,48.98,49.02,205100.0,38.4737,38.6222,38.2939,38.3251,205100.0
2008-05-12 10:00:00,49.03,49.14,48.97,49.09,100900.0,38.333,38.419,38.286,38.3799,100900.0
2008-05-12 10:30:00,49.07,49.52,49.07,49.47,108800.0,38.3642,38.7161,38.3642,38.677,108800.0
2008-05-12 11:00:00,49.46,49.54,49.42,49.52,87600.0,38.6691,38.7317,38.6379,38.7161,87600.0
2008-05-12 11:30:00,49.53,49.82,49.53,49.75,54400.0,38.7239,38.9506,38.7239,38.8959,54400.0
2008-05-12 12:00:00,49.74,49.82,49.7,49.77,77900.0,38.8881,38.9506,38.8568,38.9115,77900.0
2008-05-12 12:30:00,49.77,49.91,49.77,49.91,87300.0,38.9115,39.021,38.9115,39.021,87300.0
2008-05-12 13:00:00,49.91,49.91,49.77,49.82,78600.0,39.021,39.021,38.9115,38.9506,78600.0
2008-05-12 13:30:00,49.82,49.86,49.71,49.84,111300.0,38.9506,38.9819,38.8646,38.9662,111300.0
2008-05-12 14:00:00,49.84,50.04,49.8,50.01,96000.0,38.9662,39.1226,38.935,39.0991,96000.0
2008-05-12 14:30:00,50.01,50.03,49.93,49.95,153500.0,39.0991,39.1148,39.0366,39.0522,153500.0
2008-05-12 15:00:00,49.96,50.0,49.88,49.9,188800.0,39.0601,39.0913,38.9975,39.0131,188800.0
2008-05-12 15:30:00,49.89,50.0,49.87,49.96,476400.0,39.0053,39.0913,38.9897,39.0601,476400.0
2008-05-13 09:30:00,50.25,50.33,49.99,50.01,186800.0,39.2868,39.3493,39.0835,39.0991,186800.0
2008-05-13 10:00:00,49.99,50.41,49.99,50.23,179400.0,39.0835,39.4119,39.0835,39.2711,179400.0
2008-05-13 10:30:00,50.22,50.28,50.06,50.1,99400.0,39.2633,39.3102,39.1382,39.1695,99400.0
2008-05-13 11:00:00,50.1,50.14,50.02,50.09,185000.0,39.1695,39.2008,39.107,39.1617,185000.0
2008-05-13 11:30:00,50.11,50.34,50.02,50.28,71500.0,39.1773,39.3571,39.107,39.3102,71500.0
2008-05-13 12:00:00,50.3,50.41,50.27,50.3,45700.0,39.3259,39.4119,39.3024,39.3259,45700.0
2008-05-13 12:30:00,50.29,50.35,50.27,50.28,16800.0,39.3181,39.365,39.3024,39.3102,16800.0
2008-05-13 13:00:00,50.31,50.38,50.25,50.34,20200.0,39.3337,39.3884,39.2868,39.3571,20200.0
2008-05-13 13:30:00,50.34,50.4,50.26,50.32,42900.0,39.3571,39.4041,39.2946,39.3415,42900.0
2008-05-13 14:00:00,50.32,50.39,50.27,50.33,26200.0,39.3415,39.3962,39.3024,39.3493,26200.0
2008-05-13 14:30:00,50.31,50.43,50.28,50.41,49200.0,39.3337,39.4275,39.3102,39.4119,49200.0
2008-05-13 15:00:00,50.41,50.42,50.3,50.36,45100.0,39.4119,39.4197,39.3259,39.3728,45100.0
2008-05-13 15:30:00,50.36,50.41,50.19,50.23,178800.0,39.3728,39.4119,39.2399,39.2711,178800.0
2008-05-14 09:30:00,50.13,50.4,50.1,50.37,183800.0,39.193,39.4041,39.1695,39.3806,183800.0
2008-05-14 10:00:00,50.38,50.56,50.38,50.5,106700.0,39.3884,39.5292,39.3884,39.4822,106700.0
2008-05-14 10:30:00,50.5,50.53,50.41,50.5,78800.0,39.4822,39.5057,39.4119,39.4822,78800.0
2008-05-14 11:00:00,50.51,50.57,50.43,50.47,105300.0,39.4901,39.537,39.4275,39.4588,105300.0
2008-05-14 11:30:00,50.46,50.61,50.34,50.57,114200.0,39.451,39.5682,39.3571,39.537,114200.0
2008-05-14 12:00:00,50.59,50.75,50.58,50.7,82400.0,39.5526,39.6777,39.5448,39.6386,82400.0
2008-05-14 12:30:00,50.7,50.7,50.59,50.64,24300.0,39.6386,39.6386,39.5526,39.5917,24300.0
2008-05-14 13:00:00,50.61,50.75,50.61,50.69,39300.0,39.5682,39.6777,39.5682,39.6308,39300.0
2008-05-14 13:30:00,50.7,50.74,50.64,50.65,78300.0,39.6386,39.6699,39.5917,39.5995,78300.0
2008-05-14 14:00:00,50.67,50.67,50.48,50.53,57700.0,39.6152,39.6152,39.4666,39.5057,57700.0
2008-05-14 14:30:00,50.54,50.65,50.49,50.63,118000.0,39.5135,39.5995,39.4744,39.5839,118000.0
2008-05-14 15:00:00,50.61,50.61,50.49,50.5,132400.0,39.5682,39.5682,39.4744,39.4822,132400.0
2008-05-14 15:30:00,50.51,50.52,50.18,50.2,357700.0,39.4901,39.4979,39.2321,39.2477,357700.0
2008-05-15 09:30:00,50.19,50.31,50.13,50.27,120500.0,39.2399,39.3337,39.193,39.3024,120500.0
2008-05-15 10:00:00,50.28,50.37,50.17,50.29,99600.0,39.3102,39.3806,39.2242,39.3181,99600.0
2008-05-15 10:30:00,50.31,50.54,50.21,50.51,150200.0,39.3337,39.5135,39.2555,39.4901,150200.0
2008-05-15 11:00:00,50.49,50.62,50.42,50.54,287500.0,39.4744,39.5761,39.4197,39.5135,287500.0
2008-05-15 11:30:00,50.55,50.61,50.46,50.61,77600.0,39.5213,39.5682,39.451,39.5682,77600.0
2008-05-15 12:00:00,50.62,50.86,50.61,50.84,113200.0,39.5761,39.7637,39.5682,39.7481,113200.0
2008-05-15 12:30:00,50.84,50.86,50.71,50.73,64500.0,39.7481,39.7637,39.6464,39.6621,64500.0
2008-05-15 13:00:00,50.73,50.8,50.65,50.69,43400.0,39.6621,39.7168,39.5995,39.6308,43400.0
2008-05-15 13:30:00,50.73,50.78,50.62,50.62,30400.0,39.6621,39.7012,39.5761,39.5761,30400.0
2008-05-15 14:00:00,50.63,50.67,50.54,50.57,140100.0,39.5839,39.6152,39.5135,39.537,140100.0
2008-05-15 14:30:00,50.57,50.77,50.57,50.74,76400.0,39.537,39.6933,39.537,39.6699,76400.0
2008-05-15 15:00:00,50.72,50.82,50.72,50.81,89500.0,39.6542,39.7324,39.6542,39.7246,89500.0
2008-05-15 15:30:00,50.8,50.96,50.7,50.77,292100.0,39.7168,39.8419,39.6386,39.6933,292100.0
2008-05-16 09:30:00,51.39,51.47,51.12,51.17,248800.0,40.1781,40.2406,39.967,40.0061,248800.0
2008-05-16 10:00:00,51.17,51.2,51.05,51.11,200500.0,40.0061,40.0295,39.9122,39.9592,200500.0
2008-05-16 10:30:00,51.11,51.25,51.04,51.05,234500.0,39.9592,40.0686,39.9044,39.9122,234500.0
2008-05-16 11:00:00,51.04,51.11,50.96,51.05,181400.0,39.9044,39.9592,39.8419,39.9122,181400.0
2008-05-16 11:30:00,51.05,51.36,51.05,51.26,134200.0,39.9122,40.1546,39.9122,40.0764,134200.0
2008-05-16 12:00:00,51.27,51.3,51.17,51.3,57800.0,40.0842,40.1077,40.0061,40.1077,57800.0
2008-05-16 12:30:00,51.3,51.39,51.28,51.37,24000.0,40.1077,40.1781,40.0921,40.1624,24000.0
2008-05-16 13:00:00,51.37,51.45,51.32,51.45,82900.0,40.1624,40.225,40.1233,40.225,82900.0
2008-05-16 13:30:00,51.45,51.53,51.36,51.41,105000.0,40.225,40.2875,40.1546,40.1937,105000.0
2008-05-16 14:00:00,51.42,51.48,51.38,51.41,43300.0,40.2015,40.2484,40.1702,40.1937,43300.0
2008-05-16 14:30:00,51.4,51.64,51.4,51.64,51500.0,40.1859,40.3735,40.1859,40.3735,51500.0
2008-05-16 15:00:00,51.6,51.66,51.54,51.54,59000.0,40.3423,40.3892,40.2953,40.2953,59000.0
2008-05-16 15:30:00,51.54,51.63,51.47,51.59,166500.0,40.2953,40.3657,40.2406,40.3344,166500.0
2008-05-19 09:30:00,51.71,51.9,51.7,51.87,414300.0,40.4283,40.5768,40.4204,40.5533,414300.0
2008-05-19 10:00:00,51.87,52.1,51.76,52.1,236300.0,40.5533,40.7332,40.4673,40.7332,236300.0
2008-05-19 10:30:00,52.1,52.22,51.92,51.93,280900.0,40.7332,40.827,40.5924,40.6003,280900.0
2008-05-19 11:00:00,51.94,52.03,51.9,52.03,185300.0,40.6081,40.6784,40.5768,40.6784,185300.0
2008-05-19 11:30:00,52.01,52.09,51.9,52.03,89700.0,40.6628,40.7253,40.5768,40.6784,89700.0
2008-05-19 12:00:00,52.03,52.15,51.99,52.15,67700.0,40.6784,40.7723,40.6472,40.7723,67700.0
2008-05-19 12:30:00,52.15,52.19,52.14,52.15,129200.0,40.7723,40.8035,40.7644,40.7723,129200.0
2008-05-19 13:00:00,52.15,52.25,52.13,52.24,100500.0,40.7723,40.8504,40.7566,40.8426,100500.0
2008-05-19 13:30:00,52.24,52.26,52.08,52.09,172300.0,40.8426,40.8583,40.7175,40.7253,172300.0
2008-05-19 14:00:00,52.1,52.2,51.75,51.79,417700.0,40.7332,40.8113,40.4595,40.4908,417700.0
2008-05-19 14:30:00,51.79,51.91,51.76,51.9,152900.0,40.4908,40.5846,40.4673,40.5768,152900.0
2008-05-19 15:00:00,51.9,51.99,51.84,51.97,341500.0,40.5768,40.6472,40.5299,40.6315,341500.0
2008-05-19 15:30:00,51.97,51.98,51.75,51.86,685300.0,40.6315,40.6393,40.4595,40.5455,685300.0
2008-05-20 09:30:00,52.61,52.67,52.34,52.36,511100.0,41.1319,41.1788,40.9208,40.9364,511100.0
2008-05-20 10:00:00,52.38,52.41,52.29,52.29,296700.0,40.9521,40.9755,40.8817,40.8817,296700.0
2008-05-20 10:30:00,52.3,52.35,52.13,52.29,408700.0,40.8895,40.9286,40.7566,40.8817,408700.0
2008-05-20 11:00:00,52.27,52.54,52.23,52.53,129700.0,40.8661,41.0772,40.8348,41.0693,129700.0
2008-05-20 11:30:00,52.53,52.57,52.29,52.35,45500.0,41.0693,41.1006,40.8817,40.9286,45500.0
2008-05-20 12:00:00,52.36,52.6,52.36,52.56,42100.0,40.9364,41.1241,40.9364,41.0928,42100.0
2008-05-20 12:30:00,52.55,52.59,52.41,52.47,33600.0,41.085,41.1163,40.9755,41.0224,33600.0
2008-05-20 13:00:00,52.47,52.57,52.39,52.49,57500.0,41.0224,41.1006,40.9599,41.0381,57500.0
2008-05-20 13:30:00,52.51,52.51,52.38,52.41,118800.0,41.0537,41.0537,40.9521,40.9755,118800.0
2008-05-20 14:00:00,52.4,52.44,52.27,52.29,149000.0,40.9677,40.999,40.8661,40.8817,149000.0
2008-05-20 14:30:00,52.29,52.43,52.28,52.37,204500.0,40.8817,40.9912,40.8739,40.9443,204500.0
2008-05-20 15:00:00,52.38,52.66,52.37,52.6,229500.0,40.9521,41.171,40.9443,41.1241,229500.0
2008-05-20 15:30:00,52.61,52.8,52.52,52.74,432400.0,41.1319,41.2804,41.0615,41.2335,432400.0
2008-05-21 09:30:00,52.72,52.91,52.61,52.75,452500.0,41.2179,41.3664,41.1319,41.2414,452500.0
2008-05-21 10:00:00,52.76,52.92,52.72,52.77,300300.0,41.2492,41.3743,41.2179,41.257,300300.0
2008-05-21 10:30:00,52.76,52.76,52.51,52.57,224500.0,41.2492,41.2492,41.0537,41.1006,224500.0
2008-05-21 11:00:00,52.54,52.84,52.48,52.79,198600.0,41.0772,41.3117,41.0303,41.2726,198600.0
2008-05-21 11:30:00,52.79,52.82,52.65,52.78,31700.0,41.2726,41.2961,41.1632,41.2648,31700.0
2008-05-21 12:00:00,52.78,52.8,52.72,52.72,28800.0,41.2648,41.2804,41.2179,41.2179,28800.0
2008-05-21 12:30:00,52.72,52.83,52.68,52.73,36300.0,41.2179,41.3039,41.1866,41.2257,36300.0
2008-05-21 13:00:00,52.73,52.73,52.57,52.58,56800.0,41.2257,41.2257,41.1006,41.1084,56800.0
2008-05-21 13:30:00,52.6,52.63,52.44,52.45,61000.0,41.1241,41.1475,40.999,41.0068,61000.0
2008-05-21 14:00:00,52.46,52.49,52.25,52.32,185000.0,41.0146,41.0381,40.8504,40.9052,185000.0
2008-05-21 14:30:00,52.3,52.34,52.1,52.29,191300.0,40.8895,40.9208,40.7332,40.8817,191300.0
2008-05-21 15:00:00,52.29,52.43,52.25,52.35,221100.0,40.8817,40.9912,40.8504,40.9286,221100.0
2008-05-21 15:30:00,52.33,52.37,52.13,52.28,306400.0,40.913,40.9443,40.7566,40.8739,306400.0
2008-05-22 09:30:00,52.53,52.64,52.49,52.52,109500.0,41.0693,41.1554,41.0381,41.0615,109500.0
2008-05-22 10:00:00,52.52,52.64,52.46,52.58,80300.0,41.0615,41.1554,41.0146,41.1084,80300.0
2008-05-22 10:30:00,52.58,52.64,52.47,52.54,60300.0,41.1084,41.1554,41.0224,41.0772,60300.0
2008-05-22 11:00:00,52.54,52.81,52.54,52.72,144300.0,41.0772,41.2883,41.0772,41.2179,144300.0
2008-05-22 11:30:00,52.7,52.72,52.54,52.64,210100.0,41.2023,41.2179,41.0772,41.1554,210100.0
2008-05-22 12:00:00,52.64,52.76,52.57,52.75,74200.0,41.1554,41.2492,41.1006,41.2414,74200.0
2008-05-22 12:30:00,52.74,52.87,52.72,52.85,53100.0,41.2335,41.3352,41.2179,41.3195,53100.0
2008-05-22 13:00:00,52.84,52.88,52.74,52.76,56400.0,41.3117,41.343,41.2335,41.2492,56400.0
2008-05-22 13:30:00,52.76,52.88,52.73,52.75,186100.0,41.2492,41.343,41.2257,41.2414,186100.0
2008-05-22 14:00:00,52.74,52.84,52.66,52.77,136000.0,41.2335,41.3117,41.171,41.257,136000.0
2008-05-22 14:30:00,52.75,52.82,52.75,52.78,74300.0,41.2414,41.2961,41.2414,41.2648,74300.0
2008-05-22 15:00:00,52.76,52.83,52.7,52.72,164800.0,41.2492,41.3039,41.2023,41.2179,164800.0
2008-05-22 15:30:00,52.72,52.78,52.62,52.71,219500.0,41.2179,41.2648,41.1397,41.2101,219500.0
2008-05-23 09:30:00,53.21,53.21,52.81,52.83,403700.0,41.601,41.601,41.2883,41.3039,403700.0
2008-05-23 10:00:00,52.85,53.05,52.79,52.9,187300.0,41.3195,41.4759,41.2726,41.3586,187300.0
2008-05-23 10:30:00,52.85,52.89,52.67,52.77,144300.0,41.3195,41.3508,41.1788,41.257,144300.0
2008-05-23 11:00:00,52.76,52.76,52.36,52.48,116100.0,41.2492,41.2492,40.9364,41.0303,116100.0
2008-05-23 11:30:00,52.5,52.84,52.42,52.62,99100.0,41.0459,41.3117,40.9833,41.1397,99100.0
2008-05-23 12:00:00,52.65,52.68,52.53,52.55,24600.0,41.1632,41.1866,41.0693,41.085,24600.0
2008-05-23 12:30:00,52.56,52.56,52.36,52.44,73000.0,41.0928,41.0928,40.9364,40.999,73000.0
2008-05-23 13:00:00,52.44,52.56,52.44,52.51,38300.0,40.999,41.0928,40.999,41.0537,38300.0
2008-05-23 13:30:00,52.51,52.63,52.4,52.43,37000.0,41.0537,41.1475,40.9677,40.9912,37000.0
2008-05-23 14:00:00,52.41,52.5,52.39,52.49,56000.0,40.9755,41.0459,40.9599,41.0381,56000.0
2008-05-23 14:30:00,52.49,52.59,52.43,52.5,42200.0,41.0381,41.1163,40.9912,41.0459,42200.0
2008-05-23 15:00:00,52.5,52.6,52.44,52.55,69200.0,41.0459,41.1241,40.999,41.085,69200.0
2008-05-23 15:30:00,52.55,52.63,52.4,52.47,172400.0,41.085,41.1475,40.9677,41.0224,172400.0
2008-05-27 09:30:00,52.49,52.64,52.38,52.62,155400.0,41.0381,41.1554,40.9521,41.1397,155400.0
2008-05-27 10:00:00,52.62,52.75,52.54,52.63,170100.0,41.1397,41.2414,41.0772,41.1475,170100.0
2008-05-27 10:30:00,52.63,52.75,52.62,52.73,65200.0,41.1475,41.2414,41.1397,41.2257,65200.0
2008-05-27 11:00:00,52.74,52.8,52.42,52.46,94100.0,41.2335,41.2804,40.9833,41.0146,94100.0
2008-05-27 11:30:00,52.46,52.49,52.29,52.29,113300.0,41.0146,41.0381,40.8817,40.8817,113300.0
2008-05-27 12:00:00,52.28,52.4,52.25,52.35,116200.0,40.8739,40.9677,40.8504,40.9286,116200.0
2008-05-27 12:30:00,52.36,52.41,52.29,52.39,48100.0,40.9364,40.9755,40.8817,40.9599,48100.0
2008-05-27 13:00:00,52.39,52.4,52.27,52.37,110800.0,40.9599,40.9677,40.8661,40.9443,110800.0
2008-05-27 13:30:00,52.37,52.47,52.32,52.45,89200.0,40.9443,41.0224,40.9052,41.0068,89200.0
2008-05-27 14:00:00,52.46,52.56,52.42,52.48,92200.0,41.0146,41.0928,40.9833,41.0303,92200.0
2008-05-27 14:30:00,52.48,52.64,52.48,52.59,89200.0,41.0303,41.1554,41.0303,41.1163,89200.0
2008-05-27 15:00:00,52.59,52.63,52.54,52.56,90500.0,41.1163,41.1475,41.0772,41.0928,90500.0
2008-05-27 15:30:00,52.56,52.77,52.55,52.7,260400.0,41.0928,41.257,41.085,41.2023,260400.0
2008-05-28 09:30:00,54.56,54.7,54.3,54.58,557000.0,42.6565,42.7659,42.4532,42.6721,557000.0
2008-05-28 10:00:00,54.59,54.63,54.31,54.43,232500.0,42.6799,42.7112,42.461,42.5548,232500.0
2008-05-28 10:30:00,54.43,54.78,54.42,54.77,476900.0,42.5548,42.8285,42.547,42.8206,476900.0
2008-05-28 11:00:00,54.78,54.78,54.42,54.59,203100.0,42.8285,42.8285,42.547,42.6799,203100.0
2008-05-28 11:30:00,54.59,54.74,54.54,54.6,78000.0,42.6799,42.7972,42.6408,42.6877,78000.0
2008-05-28 12:00:00,54.59,54.63,54.38,54.56,83300.0,42.6799,42.7112,42.5157,42.6565,83300.0
2008-05-28 12:30:00,54.56,54.6,54.51,54.59,50000.0,42.6565,42.6877,42.6174,42.6799,50000.0
2008-05-28 13:00:00,54.59,54.61,54.53,54.58,83000.0,42.6799,42.6955,42.633,42.6721,83000.0
2008-05-28 13:30:00,54.59,54.6,54.5,54.51,67300.0,42.6799,42.6877,42.6095,42.6174,67300.0
2008-05-28 14:00:00,54.52,54.6,54.5,54.56,70600.0,42.6252,42.6877,42.6095,42.6565,70600.0
2008-05-28 14:30:00,54.56,54.64,54.51,54.55,95800.0,42.6565,42.719,42.6174,42.6486,95800.0
2008-05-28 15:00:00,54.55,54.81,54.55,54.79,212900.0,42.6486,42.8519,42.6486,42.8363,212900.0
2008-05-28 15:30:00,54.8,54.95,54.75,54.8,515600.0,42.8441,42.9614,42.805,42.8441,515600.0
2008-05-29 09:30:00,54.49,54.75,54.49,54.68,228400.0,42.6017,42.805,42.6017,42.7503,228400.0
2008-05-29 10:00:00,54.68,54.84,54.63,54.77,261700.0,42.7503,42.8754,42.7112,42.8206,261700.0
2008-05-29 10:30:00,54.78,54.95,54.77,54.82,283800.0,42.8285,42.9614,42.8206,42.8597,283800.0
2008-05-29 11:00:00,54.82,54.98,54.75,54.89,268700.0,42.8597,42.9848,42.805,42.9145,268700.0
2008-05-29 11:30:00,54.87,54.95,54.79,54.89,43000.0,42.8988,42.9614,42.8363,42.9145,43000.0
2008-05-29 12:00:00,54.9,55.06,54.8,55.04,157000.0,42.9223,43.0474,42.8441,43.0317,157000.0
2008-05-29 12:30:00,55.06,55.35,55.05,55.23,146900.0,43.0474,43.2741,43.0396,43.1803,146900.0
2008-05-29 13:00:00,55.23,55.29,55.14,55.2,95100.0,43.1803,43.2272,43.1099,43.1568,95100.0
2008-05-29 13:30:00,55.22,55.33,55.19,55.29,142700.0,43.1725,43.2585,43.149,43.2272,142700.0
2008-05-29 14:00:00,55.29,55.51,55.25,55.41,195500.0,43.2272,43.3992,43.1959,43.321,195500.0
2008-05-29 14:30:00,55.42,55.47,55.3,55.35,169800.0,43.3288,43.3679,43.235,43.2741,169800.0
2008-05-29 15:00:00,55.36,55.43,55.31,55.37,265500.0,43.2819,43.3366,43.2428,43.2897,265500.0
2008-05-29 15:30:00,55.37,55.46,55.19,55.19,479900.0,43.2897,43.3601,43.149,43.149,479900.0
2008-05-30 09:30:00,54.53,54.72,54.5,54.62,172200.0,43.1083,43.2585,43.0846,43.1794,172200.0
2008-05-30 10:00:00,54.61,54.78,54.55,54.74,231900.0,43.1715,43.3059,43.1241,43.2743,231900.0
2008-05-30 10:30:00,54.74,54.8,54.65,54.7,111700.0,43.2743,43.3217,43.2032,43.2427,111700.0
2008-05-30 11:00:00,54.7,54.73,54.54,54.59,119700.0,43.2427,43.2664,43.1162,43.1557,119700.0
2008-05-30 11:30:00,54.58,54.82,54.52,54.79,66400.0,43.1478,43.3375,43.1004,43.3138,66400.0
2008-05-30 12:00:00,54.78,54.78,54.62,54.73,55400.0,43.3059,43.3059,43.1794,43.2664,55400.0
2008-05-30 12:30:00,54.71,54.76,54.62,54.65,92000.0,43.2506,43.2901,43.1794,43.2032,92000.0
2008-05-30 13:00:00,54.63,54.75,54.62,54.72,47500.0,43.1873,43.2822,43.1794,43.2585,47500.0
2008-05-30 13:30:00,54.7,54.81,54.66,54.74,49600.0,43.2427,43.3296,43.2111,43.2743,49600.0
2008-05-30 14:00:00,54.73,54.77,54.6,54.7,44100.0,43.2664,43.298,43.1636,43.2427,44100.0
2008-05-30 14:30:00,54.71,54.84,54.69,54.7,61000.0,43.2506,43.3534,43.2348,43.2427,61000.0
2008-05-30 15:00:00,54.71,54.79,54.64,54.76,76300.0,43.2506,43.3138,43.1953,43.2901,76300.0
2008-05-30 15:30:00,54.75,54.83,54.65,54.72,249100.0,43.2822,43.3455,43.2032,43.2585,249100.0
2008-06-02 09:30:00,54.07,54.08,53.92,53.95,164600.0,42.7446,42.7525,42.6261,42.6498,164600.0
2008-06-02 10:00:00,53.96,54.08,53.87,54.07,220500.0,42.6577,42.7525,42.5865,42.7446,220500.0
2008-06-02 10:30:00,54.08,54.08,53.91,54.06,140000.0,42.7525,42.7525,42.6182,42.7367,140000.0
2008-06-02 11:00:00,54.05,54.18,53.93,53.98,164800.0,42.7288,42.8316,42.634,42.6735,164800.0
2008-06-02 11:30:00,53.94,53.95,53.82,53.94,134900.0,42.6419,42.6498,42.547,42.6419,134900.0
2008-06-02 12:00:00,53.92,53.95,53.85,53.92,76200.0,42.6261,42.6498,42.5707,42.6261,76200.0
2008-06-02 12:30:00,53.92,53.92,53.61,53.65,142400.0,42.6261,42.6261,42.381,42.4126,142400.0
2008-06-02 13:00:00,53.65,53.73,53.63,53.7,76900.0,42.4126,42.4759,42.3968,42.4521,76900.0
2008-06-02 13:30:00,53.7,53.81,53.68,53.72,80500.0,42.4521,42.5391,42.4363,42.468,80500.0
2008-06-02 14:00:00,53.71,53.77,53.63,53.66,64000.0,42.46,42.5075,42.3968,42.4205,64000.0
2008-06-02 14:30:00,53.67,53.71,53.52,53.56,138800.0,42.4284,42.46,42.3098,42.3415,138800.0
2008-06-02 15:00:00,53.57,53.79,53.55,53.69,116900.0,42.3494,42.5233,42.3336,42.4442,116900.0
2008-06-02 15:30:00,53.71,53.94,53.68,53.89,155100.0,42.46,42.6419,42.4363,42.6023,155100.0
2008-06-03 09:30:00,54.33,54.45,54.11,54.43,246000.0,42.9502,43.045,42.7763,43.0292,246000.0
2008-06-03 10:00:00,54.44,54.6,54.39,54.5,504000.0,43.0371,43.1636,42.9976,43.0846,504000.0
2008-06-03 10:30:00,54.5,54.52,54.34,54.43,185800.0,43.0846,43.1004,42.9581,43.0292,185800.0
2008-06-03 11:00:00,54.44,54.55,54.36,54.37,352800.0,43.0371,43.1241,42.9739,42.9818,352800.0
2008-06-03 11:30:00,54.38,54.55,54.31,54.38,54800.0,42.9897,43.1241,42.9344,42.9897,54800.0
2008-06-03 12:00:00,54.35,54.39,54.19,54.19,77500.0,42.966,42.9976,42.8395,42.8395,77500.0
2008-06-03 12:30:00,54.21,54.26,54.1,54.1,52000.0,42.8553,42.8948,42.7684,42.7684,52000.0
2008-06-03 13:00:00,54.11,54.16,54.0,54.02,72600.0,42.7763,42.8158,42.6893,42.7051,72600.0
2008-06-03 13:30:00,54.0,54.0,53.66,53.86,102400.0,42.6893,42.6893,42.4205,42.5786,102400.0
2008-06-03 14:00:00,53.86,53.86,53.55,53.58,59500.0,42.5786,42.5786,42.3336,42.3573,59500.0
2008-06-03 14:30:00,53.56,53.73,53.52,53.59,200900.0,42.3415,42.4759,42.3098,42.3652,200900.0
2008-06-03 15:00:00,53.57,53.95,53.53,53.95,356400.0,42.3494,42.6498,42.3177,42.6498,356400.0
2008-06-03 15:30:00,53.93,53.97,53.76,53.85,258000.0,42.634,42.6656,42.4996,42.5707,258000.0
2008-06-04 09:30:00,54.42,54.42,54.25,54.27,284000.0,43.0213,43.0213,42.8869,42.9027,284000.0
2008-06-04 10:00:00,54.28,54.32,54.21,54.25,171800.0,42.9107,42.9423,42.8553,42.8869,171800.0
2008-06-04 10:30:00,54.24,54.35,54.2,54.26,174800.0,42.879,42.966,42.8474,42.8948,174800.0
2008-06-04 11:00:00,54.27,54.3,54.17,54.25,271200.0,42.9027,42.9265,42.8237,42.8869,271200.0
2008-06-04 11:30:00,54.25,54.36,54.17,54.18,49400.0,42.8869,42.9739,42.8237,42.8316,49400.0
2008-06-04 12:00:00,54.18,54.42,54.14,54.36,26700.0,42.8316,43.0213,42.8,42.9739,26700.0
2008-06-04 12:30:00,54.37,54.4,54.15,54.16,56800.0,42.9818,43.0055,42.8079,42.8158,56800.0
2008-06-04 13:00:00,54.15,54.36,54.1,54.35,56600.0,42.8079,42.9739,42.7684,42.966,56600.0
2008-06-04 13:30:00,54.33,54.41,54.23,54.38,7100.0,42.9502,43.0134,42.8711,42.9897,7100.0
2008-06-04 14:00:00,54.34,54.34,54.03,54.09,46500.0,42.9581,42.9581,42.713,42.7605,46500.0
2008-06-04 14:30:00,54.02,54.16,53.81,53.86,42500.0,42.7051,42.8158,42.5391,42.5786,42500.0
2008-06-04 15:00:00,53.82,54.01,53.82,53.84,62000.0,42.547,42.6972,42.547,42.5628,62000.0
2008-06-04 15:30:00,53.86,54.12,53.8,54.0,132200.0,42.5786,42.7842,42.5312,42.6893,132200.0
2008-06-05 09:30:00,54.08,54.2,53.87,54.0,157100.0,42.7525,42.8474,42.5865,42.6893,157100.0
2008-06-05 10:00:00,54.0,54.13,53.74,53.98,76200.0,42.6893,42.7921,42.4838,42.6735,76200.0
2008-06-05 10:30:00,53.98,53.98,53.78,53.8,129200.0,42.6735,42.6735,42.5154,42.5312,129200.0
2008-06-05 11:00:00,53.82,53.86,53.77,53.84,93700.0,42.547,42.5786,42.5075,42.5628,93700.0
2008-06-05 11:30:00,53.85,53.88,53.77,53.81,83300.0,42.5707,42.5944,42.5075,42.5391,83300.0
2008-06-05 12:00:00,53.8,53.95,53.8,53.95,42400.0,42.5312,42.6498,42.5312,42.6498,42400.0
2008-06-05 12:30:00,53.95,54.0,53.88,53.99,62500.0,42.6498,42.6893,42.5944,42.6814,62500.0
2008-06-05 13:00:00,54.0,54.02,53.87,53.94,62400.0,42.6893,42.7051,42.5865,42.6419,62400.0
2008-06-05 13:30:00,53.93,53.97,53.84,53.93,146100.0,42.634,42.6656,42.5628,42.634,146100.0
2008-06-05 14:00:00,53.91,54.06,53.81,53.9,274800.0,42.6182,42.7367,42.5391,42.6102,274800.0
2008-06-05 14:30:00,53.9,54.05,53.88,54.05,116200.0,42.6102,42.7288,42.5944,42.7288,116200.0
2008-06-05 15:00:00,54.05,54.2,53.94,54.08,81200.0,42.7288,42.8474,42.6419,42.7525,81200.0
2008-06-05 15:30:00,54.09,54.39,54.06,54.38,208500.0,42.7605,42.9976,42.7367,42.9897,208500.0
2008-06-06 09:30:00,53.63,53.8,53.58,53.76,162500.0,42.3968,42.5312,42.3573,42.4996,162500.0
2008-06-06 10:00:00,53.74,53.82,53.55,53.69,150600.0,42.4838,42.547,42.3336,42.4442,150600.0
2008-06-06 10:30:00,53.68,54.0,53.64,53.97,121600.0,42.4363,42.6893,42.4047,42.6656,121600.0
2008-06-06 11:00:00,53.95,53.95,53.78,53.84,76700.0,42.6498,42.6498,42.5154,42.5628,76700.0
2008-06-06 11:30:00,53.84,54.0,53.78,53.81,61100.0,42.5628,42.6893,42.5154,42.5391,61100.0
2008-06-06 12:00:00,53.82,53.96,53.76,53.83,43700.0,42.547,42.6577,42.4996,42.5549,43700.0
2008-06-06 12:30:00,53.82,54.05,53.77,53.82,55500.0,42.547,42.7288,42.5075,42.547,55500.0
2008-06-06 13:00:00,53.82,53.85,53.65,53.82,47800.0,42.547,42.5707,42.4126,42.547,47800.0
2008-06-06 13:30:00,53.78,53.93,53.69,53.8,81400.0,42.5154,42.634,42.4442,42.5312,81400.0
2008-06-06 14:00:00,53.8,53.82,53.56,53.7,65100.0,42.5312,42.547,42.3415,42.4521,65100.0
2008-06-06 14:30:00,53.7,53.75,53.55,53.57,98500.0,42.4521,42.4917,42.3336,42.3494,98500.0
2008-06-06 15:00:00,53.56,53.81,53.54,53.6,144200.0,42.3415,42.5391,42.3257,42.3731,144200.0
2008-06-06 15:30:00,53.59,53.64,53.43,53.5,300000.0,42.3652,42.4047,42.2387,42.294,300000.0
2008-06-09 09:30:00,53.78,53.84,53.23,53.32,433100.0,42.5154,42.5628,42.0806,42.1517,433100.0
2008-06-09 10:00:00,53.33,53.44,53.21,53.25,374400.0,42.1596,42.2466,42.0648,42.0964,374400.0
2008-06-09 10:30:00,53.25,53.4,53.21,53.25,291000.0,42.0964,42.215,42.0648,42.0964,291000.0
2008-06-09 11:00:00,53.25,53.32,53.14,53.22,119300.0,42.0964,42.1517,42.0094,42.0727,119300.0
2008-06-09 11:30:00,53.22,53.43,53.22,53.27,47700.0,42.0727,42.2387,42.0727,42.1122,47700.0
2008-06-09 12:00:00,53.28,53.33,53.16,53.18,68900.0,42.1201,42.1596,42.0252,42.0411,68900.0
2008-06-09 12:30:00,53.17,53.23,53.14,53.17,24700.0,42.0332,42.0806,42.0094,42.0332,24700.0
2008-06-09 13:00:00,53.16,53.18,52.77,52.93,83100.0,42.0252,42.0411,41.7169,41.8434,83100.0
2008-06-09 13:30:00,52.96,53.02,52.73,52.81,72700.0,41.8671,41.9146,41.6853,41.7486,72700.0
2008-06-09 14:00:00,52.81,53.0,52.77,52.95,91300.0,41.7486,41.8988,41.7169,41.8592,91300.0
2008-06-09 14:30:00,52.93,53.14,52.9,53.05,126100.0,41.8434,42.0094,41.8197,41.9383,126100.0
2008-06-09 15:00:00,53.03,53.28,52.97,53.21,217900.0,41.9225,42.1201,41.875,42.0648,217900.0
2008-06-09 15:30:00,53.21,53.44,53.13,53.23,331100.0,42.0648,42.2466,42.0015,42.0806,331100.0
2008-06-10 09:30:00,53.0,53.2,52.91,53.17,66200.0,41.8988,42.0569,41.8276,42.0332,66200.0
2008-06-10 10:00:00,53.17,53.27,53.13,53.23,158900.0,42.0332,42.1122,42.0015,42.0806,158900.0
2008-06-10 10:30:00,53.23,53.41,53.18,53.28,158700.0,42.0806,42.2229,42.0411,42.1201,158700.0
2008-06-10 11:00:00,53.29,53.42,53.11,53.13,89800.0,42.128,42.2308,41.9857,42.0015,89800.0
2008-06-10 11:30:00,53.14,53.45,53.0,53.32,117500.0,42.0094,42.2545,41.8988,42.1517,117500.0
2008-06-10 12:00:00,53.35,53.66,53.21,53.46,69500.0,42.1755,42.4205,42.0648,42.2624,69500.0
2008-06-10 12:30:00,53.46,53.58,53.42,53.48,19400.0,42.2624,42.3573,42.2308,42.2782,19400.0
2008-06-10 13:00:00,53.48,53.58,53.39,53.56,54200.0,42.2782,42.3573,42.2071,42.3415,54200.0
2008-06-10 13:30:00,53.55,53.55,53.22,53.25,122800.0,42.3336,42.3336,42.0727,42.0964,122800.0
2008-06-10 14:00:00,53.24,53.26,53.02,53.22,92200.0,42.0885,42.1043,41.9146,42.0727,92200.0
2008-06-10 14:30:00,53.2,53.23,53.04,53.16,53900.0,42.0569,42.0806,41.9304,42.0252,53900.0
2008-06-10 15:00:00,53.17,53.31,53.12,53.28,63700.0,42.0332,42.1438,41.9936,42.1201,63700.0
2008-06-10 15:30:00,53.28,53.42,53.11,53.41,273500.0,42.1201,42.2308,41.9857,42.2229,273500.0
2008-06-11 09:30:00,53.43,53.52,53.19,53.19,125500.0,42.2387,42.3098,42.049,42.049,125500.0
2008-06-11 10:00:00,53.19,53.29,52.75,52.89,192700.0,42.049,42.128,41.7011,41.8118,192700.0
2008-06-11 10:30:00,52.89,53.15,52.86,53.12,163900.0,41.8118,42.0173,41.7881,41.9936,163900.0
2008-06-11 11:00:00,53.12,53.23,53.0,53.21,419400.0,41.9936,42.0806,41.8988,42.0648,419400.0
2008-06-11 11:30:00,53.2,53.31,53.18,53.3,364700.0,42.0569,42.1438,42.0411,42.1359,364700.0
2008-06-11 12:00:00,53.3,53.3,53.07,53.07,326500.0,42.1359,42.1359,41.9541,41.9541,326500.0
2008-06-11 12:30:00,53.07,53.14,52.92,52.99,158600.0,41.9541,42.0094,41.8355,41.8909,158600.0
2008-06-11 13:00:00,52.98,53.07,52.95,53.02,189800.0,41.8829,41.9541,41.8592,41.9146,189800.0
2008-06-11 13:30:00,53.03,53.1,52.97,53.1,311700.0,41.9225,41.9778,41.875,41.9778,311700.0
2008-06-11 14:00:00,53.09,53.21,53.01,53.14,126500.0,41.9699,42.0648,41.9067,42.0094,126500.0
2008-06-11 14:30:00,53.15,53.17,53.08,53.1,79500.0,42.0173,42.0332,41.962,41.9778,79500.0
2008-06-11 15:00:00,53.08,53.16,52.99,53.11,104000.0,41.962,42.0252,41.8909,41.9857,104000.0
2008-06-11 15:30:00,53.1,53.12,52.79,52.87,473600.0,41.9778,41.9936,41.7327,41.796,473600.0
2008-06-12 09:30:00,52.63,52.97,52.62,52.97,504300.0,41.6063,41.875,41.5984,41.875,504300.0
2008-06-12 10:00:00,52.97,53.04,52.78,52.97,326200.0,41.875,41.9304,41.7248,41.875,326200.0
2008-06-12 10:30:00,53.01,53.02,52.77,52.8,72500.0,41.9067,41.9146,41.7169,41.7407,72500.0
2008-06-12 11:00:00,52.8,52.9,52.7,52.83,85600.0,41.7407,41.8197,41.6616,41.7644,85600.0
2008-06-12 11:30:00,52.84,52.96,52.63,52.72,59000.0,41.7723,41.8671,41.6063,41.6774,59000.0
2008-06-12 12:00:00,52.73,52.84,52.71,52.8,59900.0,41.6853,41.7723,41.6695,41.7407,59900.0
2008-06-12 12:30:00,52.82,52.86,52.67,52.69,62800.0,41.7565,41.7881,41.6379,41.6537,62800.0
2008-06-12 13:00:00,52.71,52.8,52.66,52.78,54500.0,41.6695,41.7407,41.63,41.7248,54500.0
2008-06-12 13:30:00,52.78,52.82,52.66,52.75,83300.0,41.7248,41.7565,41.63,41.7011,83300.0
2008-06-12 14:00:00,52.76,52.78,52.63,52.67,55800.0,41.709,41.7248,41.6063,41.6379,55800.0
2008-06-12 14:30:00,52.69,52.77,52.45,52.71,113200.0,41.6537,41.7169,41.464,41.6695,113200.0
2008-06-12 15:00:00,52.73,52.82,52.56,52.66,304800.0,41.6853,41.7565,41.5509,41.63,304800.0
2008-06-12 15:30:00,52.66,52.97,52.64,52.86,388000.0,41.63,41.875,41.6142,41.7881,388000.0
2008-06-13 09:30:00,52.42,52.71,52.42,52.64,316200.0,41.4402,41.6695,41.4402,41.6142,316200.0
2008-06-13 10:00:00,52.65,53.03,52.58,52.94,380000.0,41.6221,41.9225,41.5667,41.8513,380000.0
2008-06-13 10:30:00,52.95,53.01,52.75,52.91,158600.0,41.8592,41.9067,41.7011,41.8276,158600.0
2008-06-13 11:00:00,52.94,53.14,52.93,53.04,60500.0,41.8513,42.0094,41.8434,41.9304,60500.0
2008-06-13 11:30:00,53.07,53.09,52.9,52.9,32800.0,41.9541,41.9699,41.8197,41.8197,32800.0
2008-06-13 12:00:00,52.9,52.97,52.88,52.92,9000.0,41.8197,41.875,41.8039,41.8355,9000.0
2008-06-13 12:30:00,52.89,52.99,52.77,52.8,37800.0,41.8118,41.8909,41.7169,41.7407,37800.0
2008-06-13 13:00:00,52.79,52.81,52.74,52.77,44800.0,41.7327,41.7486,41.6932,41.7169,44800.0
2008-06-13 13:30:00,52.77,52.77,52.62,52.66,35700.0,41.7169,41.7169,41.5984,41.63,35700.0
2008-06-13 14:00:00,52.67,52.81,52.61,52.75,38000.0,41.6379,41.7486,41.5904,41.7011,38000.0
2008-06-13 14:30:00,52.75,52.91,52.71,52.9,79900.0,41.7011,41.8276,41.6695,41.8197,79900.0
2008-06-13 15:00:00,52.89,53.05,52.8,53.02,245300.0,41.8118,41.9383,41.7407,41.9146,245300.0
2008-06-13 15:30:00,53.04,53.38,52.97,53.25,544700.0,41.9304,42.1992,41.875,42.0964,544700.0
2008-06-16 09:30:00,52.97,53.08,52.92,52.97,108500.0,41.875,41.962,41.8355,41.875,108500.0
2008-06-16 10:00:00,52.97,52.97,52.83,52.93,106600.0,41.875,41.875,41.7644,41.8434,106600.0
2008-06-16 10:30:00,52.94,53.01,52.84,53.01,109300.0,41.8513,41.9067,41.7723,41.9067,109300.0
2008-06-16 11:00:00,53.01,53.06,52.9,53.02,91500.0,41.9067,41.9462,41.8197,41.9146,91500.0
2008-06-16 11:30:00,53.01,53.07,52.83,52.86,61900.0,41.9067,41.9541,41.7644,41.7881,61900.0
2008-06-16 12:00:00,52.85,52.91,52.76,52.9,21800.0,41.7802,41.8276,41.709,41.8197,21800.0
2008-06-16 12:30:00,52.9,53.12,52.9,53.04,13300.0,41.8197,41.9936,41.8197,41.9304,13300.0
2008-06-16 13:00:00,53.05,53.23,52.91,53.23,99600.0,41.9383,42.0806,41.8276,42.0806,99600.0
2008-06-16 13:30:00,53.22,53.36,53.21,53.3,106600.0,42.0727,42.1834,42.0648,42.1359,106600.0
2008-06-16 14:00:00,53.3,53.31,53.17,53.21,74800.0,42.1359,42.1438,42.0332,42.0648,74800.0
2008-06-16 14:30:00,53.22,53.4,53.21,53.34,72000.0,42.0727,42.215,42.0648,42.1675,72000.0
2008-06-16 15:00:00,53.34,53.4,53.26,53.33,166300.0,42.1675,42.215,42.1043,42.1596,166300.0
2008-06-16 15:30:00,53.32,53.37,53.24,53.3,272900.0,42.1517,42.1913,42.0885,42.1359,272900.0
2008-06-17 09:30:00,53.45,53.53,53.29,53.29,251000.0,42.2545,42.3177,42.128,42.128,251000.0
2008-06-17 10:00:00,53.29,53.32,53.14,53.19,71300.0,42.128,42.1517,42.0094,42.049,71300.0
2008-06-17 10:30:00,53.18,53.51,53.17,53.42,72000.0,42.0411,42.3019,42.0332,42.2308,72000.0
2008-06-17 11:00:00,53.42,53.53,53.37,53.41,96100.0,42.2308,42.3177,42.1913,42.2229,96100.0
2008-06-17 11:30:00,53.42,53.5,53.34,53.46,34200.0,42.2308,42.294,42.1675,42.2624,34200.0
2008-06-17 12:00:00,53.46,53.5,53.39,53.39,25800.0,42.2624,42.294,42.2071,42.2071,25800.0
2008-06-17 12:30:00,53.39,53.41,53.18,53.29,98300.0,42.2071,42.2229,42.0411,42.128,98300.0
2008-06-17 13:00:00,53.28,53.39,53.23,53.37,46400.0,42.1201,42.2071,42.0806,42.1913,46400.0
2008-06-17 13:30:00,53.36,53.39,53.29,53.36,24800.0,42.1834,42.2071,42.128,42.1834,24800.0
2008-06-17 14:00:00,53.37,53.38,53.28,53.31,16300.0,42.1913,42.1992,42.1201,42.1438,16300.0
2008-06-17 14:30:00,53.3,53.4,53.26,53.38,41700.0,42.1359,42.215,42.1043,42.1992,41700.0
2008-06-17 15:00:00,53.38,53.39,53.14,53.22,68900.0,42.1992,42.2071,42.0094,42.0727,68900.0
2008-06-17 15:30:00,53.22,53.28,53.05,53.12,171900.0,42.0727,42.1201,41.9383,41.9936,171900.0
2008-06-18 09:30:00,52.91,52.91,52.71,52.75,200500.0,41.8276,41.8276,41.6695,41.7011,200500.0
2008-06-18 10:00:00,52.74,52.85,52.72,52.74,171200.0,41.6932,41.7802,41.6774,41.6932,171200.0
2008-06-18 10:30:00,52.74,52.82,52.63,52.81,253300.0,41.6932,41.7565,41.6063,41.7486,253300.0
2008-06-18 11:00:00,52.81,52.87,52.65,52.65,131100.0,41.7486,41.796,41.6221,41.6221,131100.0
2008-06-18 11:30:00,52.67,52.99,52.67,52.89,73900.0,41.6379,41.8909,41.6379,41.8118,73900.0
2008-06-18 12:00:00,52.88,52.88,52.75,52.76,36200.0,41.8039,41.8039,41.7011,41.709,36200.0
2008-06-18 12:30:00,52.76,52.92,52.72,52.85,44000.0,41.709,41.8355,41.6774,41.7802,44000.0
2008-06-18 13:00:00,52.85,52.85,52.67,52.7,21600.0,41.7802,41.7802,41.6379,41.6616,21600.0
2008-06-18 13:30:00,52.7,52.79,52.66,52.75,83000.0,41.6616,41.7327,41.63,41.7011,83000.0
2008-06-18 14:00:00,52.77,52.82,52.7,52.71,78100.0,41.7169,41.7565,41.6616,41.6695,78100.0
2008-06-18 14:30:00,52.71,52.82,52.7,52.81,64000.0,41.6695,41.7565,41.6616,41.7486,64000.0
2008-06-18 15:00:00,52.81,53.0,52.76,52.94,65800.0,41.7486,41.8988,41.709,41.8513,65800.0
2008-06-18 15:30:00,52.94,52.94,52.79,52.85,123500.0,41.8513,41.8513,41.7327,41.7802,123500.0
2008-06-19 09:30:00,52.96,53.03,52.35,52.46,325500.0,41.8671,41.9225,41.3849,41.4719,325500.0
2008-06-19 10:00:00,52.38,52.63,52.31,52.61,345900.0,41.4086,41.6063,41.3533,41.5904,345900.0
2008-06-19 10:30:00,52.61,52.85,52.6,52.74,277100.0,41.5904,41.7802,41.5825,41.6932,277100.0
2008-06-19 11:00:00,52.74,52.86,52.49,52.52,162200.0,41.6932,41.7881,41.4956,41.5193,162200.0
2008-06-19 11:30:00,52.51,52.55,52.36,52.49,216500.0,41.5114,41.543,41.3928,41.4956,216500.0
2008-06-19 12:00:00,52.48,52.72,52.43,52.63,189200.0,41.4877,41.6774,41.4482,41.6063,189200.0
2008-06-19 12:30:00,52.63,52.68,52.51,52.57,95700.0,41.6063,41.6458,41.5114,41.5588,95700.0
2008-06-19 13:00:00,52.55,52.63,52.51,52.59,104100.0,41.543,41.6063,41.5114,41.5746,104100.0
2008-06-19 13:30:00,52.59,52.67,52.42,52.49,122300.0,41.5746,41.6379,41.4402,41.4956,122300.0
2008-06-19 14:00:00,52.49,52.68,52.45,52.6,150900.0,41.4956,41.6458,41.464,41.5825,150900.0
2008-06-19 14:30:00,52.6,52.74,52.57,52.72,275700.0,41.5825,41.6932,41.5588,41.6774,275700.0
2008-06-19 15:00:00,52.72,53.05,52.7,52.75,342300.0,41.6774,41.9383,41.6616,41.7011,342300.0
2008-06-19 15:30:00,52.74,52.78,52.46,52.69,394400.0,41.6932,41.7248,41.4719,41.6537,394400.0
2008-06-20 09:30:00,52.23,52.27,52.14,52.24,164800.0,41.29,41.3217,41.2189,41.2979,164800.0
2008-06-20 10:00:00,52.27,52.28,52.02,52.17,191300.0,41.3217,41.3296,41.124,41.2426,191300.0
2008-06-20 10:30:00,52.17,52.17,51.91,52.06,202400.0,41.2426,41.2426,41.0371,41.1557,202400.0
2008-06-20 11:00:00,52.06,52.22,52.02,52.04,111400.0,41.1557,41.2821,41.124,41.1398,111400.0
2008-06-20 11:30:00,52.04,52.09,51.86,51.94,66500.0,41.1398,41.1794,40.9975,41.0608,66500.0
2008-06-20 12:00:00,51.94,51.95,51.67,51.72,112200.0,41.0608,41.0687,40.8473,40.8869,112200.0
2008-06-20 12:30:00,51.71,51.78,51.64,51.7,72500.0,40.879,40.9343,40.8236,40.8711,72500.0
2008-06-20 13:00:00,51.7,51.78,51.66,51.67,122500.0,40.8711,40.9343,40.8394,40.8473,122500.0
2008-06-20 13:30:00,51.66,51.74,51.55,51.6,96600.0,40.8394,40.9027,40.7525,40.792,96600.0
2008-06-20 14:00:00,51.6,51.72,51.51,51.66,103900.0,40.792,40.8869,40.7209,40.8394,103900.0
2008-06-20 14:30:00,51.67,51.76,51.63,51.67,107600.0,40.8473,40.9185,40.8157,40.8473,107600.0
2008-06-20 15:00:00,51.68,51.79,51.49,51.69,134400.0,40.8552,40.9422,40.705,40.8631,134400.0
2008-06-20 15:30:00,51.69,51.84,51.62,51.82,260100.0,40.8631,40.9817,40.8078,40.9659,260100.0
2008-06-23 09:30:00,51.62,51.75,51.51,51.54,113900.0,40.8078,40.9106,40.7209,40.7446,113900.0
2008-06-23 10:00:00,51.54,51.63,51.42,51.52,79000.0,40.7446,40.8157,40.6497,40.7288,79000.0
2008-06-23 10:30:00,51.53,51.59,51.42,51.47,109300.0,40.7367,40.7841,40.6497,40.6892,109300.0
2008-06-23 11:00:00,51.47,51.52,51.44,51.5,107500.0,40.6892,40.7288,40.6655,40.7129,107500.0
2008-06-23 11:30:00,51.51,51.55,51.32,51.44,64400.0,40.7209,40.7525,40.5706,40.6655,64400.0
2008-06-23 12:00:00,51.45,51.46,51.3,51.35,52900.0,40.6734,40.6813,40.5548,40.5944,52900.0
2008-06-23 12:30:00,51.35,51.6,51.35,51.6,24800.0,40.5944,40.792,40.5944,40.792,24800.0
2008-06-23 13:00:00,51.6,51.63,51.51,51.59,60300.0,40.792,40.8157,40.7209,40.7841,60300.0
2008-06-23 13:30:00,51.6,51.68,51.56,51.64,37500.0,40.792,40.8552,40.7604,40.8236,37500.0
2008-06-23 14:00:00,51.63,51.68,51.56,51.58,39500.0,40.8157,40.8552,40.7604,40.7762,39500.0
2008-06-23 14:30:00,51.6,51.77,51.6,51.75,140400.0,40.792,40.9264,40.792,40.9106,140400.0
2008-06-23 15:00:00,51.77,51.89,51.69,51.85,280900.0,40.9264,41.0213,40.8631,40.9896,280900.0
2008-06-23 15:30:00,51.86,52.04,51.8,51.83,671100.0,40.9975,41.1398,40.9501,40.9738,671100.0
2008-06-24 09:30:00,51.7,51.75,51.53,51.58,154400.0,40.8711,40.9106,40.7367,40.7762,154400.0
2008-06-24 10:00:00,51.58,51.58,51.39,51.51,359600.0,40.7762,40.7762,40.626,40.7209,359600.0
2008-06-24 10:30:00,51.51,51.75,51.46,51.73,157800.0,40.7209,40.9106,40.6813,40.8948,157800.0
2008-06-24 11:00:00,51.73,52.06,51.71,51.97,216400.0,40.8948,41.1557,40.879,41.0845,216400.0
2008-06-24 11:30:00,51.96,52.16,51.82,52.1,100800.0,41.0766,41.2347,40.9659,41.1873,100800.0
2008-06-24 12:00:00,52.1,52.16,51.99,52.13,46300.0,41.1873,41.2347,41.1003,41.211,46300.0
2008-06-24 12:30:00,52.13,52.13,51.99,52.06,28300.0,41.211,41.211,41.1003,41.1557,28300.0
2008-06-24 13:00:00,52.04,52.19,52.01,52.07,71600.0,41.1398,41.2584,41.1161,41.1636,71600.0
2008-06-24 13:30:00,52.05,52.18,51.96,52.15,56600.0,41.1477,41.2505,41.0766,41.2268,56600.0
2008-06-24 14:00:00,52.15,52.31,52.1,52.13,146700.0,41.2268,41.3533,41.1873,41.211,146700.0
2008-06-24 14:30:00,52.13,52.14,51.88,51.92,45200.0,41.211,41.2189,41.0134,41.045,45200.0
2008-06-24 15:00:00,51.94,52.05,51.81,51.89,106900.0,41.0608,41.1477,40.958,41.0213,106900.0
2008-06-24 15:30:00,51.9,51.97,51.74,51.78,126900.0,41.0292,41.0845,40.9027,40.9343,126900.0
2008-06-25 09:30:00,52.36,52.54,52.36,52.51,158700.0,41.3928,41.5351,41.3928,41.5114,158700.0
2008-06-25 10:00:00,52.5,52.62,52.43,52.54,226100.0,41.5035,41.5984,41.4482,41.5351,226100.0
2008-06-25 10:30:00,52.54,52.74,52.53,52.64,206300.0,41.5351,41.6932,41.5272,41.6142,206300.0
2008-06-25 11:00:00,52.66,52.74,52.59,52.63,83800.0,41.63,41.6932,41.5746,41.6063,83800.0
2008-06-25 11:30:00,52.63,52.66,52.51,52.66,86100.0,41.6063,41.63,41.5114,41.63,86100.0
2008-06-25 12:00:00,52.64,52.78,52.58,52.76,79100.0,41.6142,41.7248,41.5667,41.709,79100.0
2008-06-25 12:30:00,52.76,52.81,52.69,52.74,80500.0,41.709,41.7486,41.6537,41.6932,80500.0
2008-06-25 13:00:00,52.74,52.86,52.72,52.78,130900.0,41.6932,41.7881,41.6774,41.7248,130900.0
2008-06-25 13:30:00,52.77,52.78,52.68,52.75,70200.0,41.7169,41.7248,41.6458,41.7011,70200.0
2008-06-25 14:00:00,52.75,53.08,52.59,52.88,250700.0,41.7011,41.962,41.5746,41.8039,250700.0
2008-06-25 14:30:00,52.88,53.09,52.73,53.02,108600.0,41.8039,41.9699,41.6853,41.9146,108600.0
2008-06-25 15:00:00,53.02,53.21,52.99,53.19,257700.0,41.9146,42.0648,41.8909,42.049,257700.0
2008-06-25 15:30:00,53.2,53.2,52.87,53.05,633900.0,42.0569,42.0569,41.796,41.9383,633900.0
2008-06-26 09:30:00,52.71,52.8,52.4,52.76,495200.0,41.6695,41.7407,41.4244,41.709,495200.0
2008-06-26 10:00:00,52.78,52.95,52.65,52.88,293200.0,41.7248,41.8592,41.6221,41.8039,293200.0
2008-06-26 10:30:00,52.86,52.86,52.46,52.5,442600.0,41.7881,41.7881,41.4719,41.5035,442600.0
2008-06-26 11:00:00,52.49,52.71,52.44,52.51,457500.0,41.4956,41.6695,41.4561,41.5114,457500.0
2008-06-26 11:30:00,52.51,52.57,52.37,52.46,106300.0,41.5114,41.5588,41.4007,41.4719,106300.0
2008-06-26 12:00:00,52.47,52.52,52.25,52.26,129300.0,41.4798,41.5193,41.3059,41.3138,129300.0
2008-06-26 12:30:00,52.26,52.39,52.11,52.35,107100.0,41.3138,41.4165,41.1952,41.3849,107100.0
2008-06-26 13:00:00,52.36,52.41,52.25,52.29,90900.0,41.3928,41.4323,41.3059,41.3375,90900.0
2008-06-26 13:30:00,52.26,52.62,52.26,52.61,134100.0,41.3138,41.5984,41.3138,41.5904,134100.0
2008-06-26 14:00:00,52.61,52.67,52.32,52.41,135000.0,41.5904,41.6379,41.3612,41.4323,135000.0
2008-06-26 14:30:00,52.38,52.41,52.17,52.17,115300.0,41.4086,41.4323,41.2426,41.2426,115300.0
2008-06-26 15:00:00,52.18,52.37,52.17,52.25,224600.0,41.2505,41.4007,41.2426,41.3059,224600.0
2008-06-26 15:30:00,52.24,52.37,52.1,52.13,332200.0,41.2979,41.4007,41.1873,41.211,332200.0
2008-06-27 09:30:00,52.81,52.93,52.59,52.9,678500.0,41.7486,41.8434,41.5746,41.8197,678500.0
2008-06-27 10:00:00,52.91,53.49,52.75,52.87,489000.0,41.8276,42.2861,41.7011,41.796,489000.0
2008-06-27 10:30:00,52.85,53.1,52.76,52.76,308400.0,41.7802,41.9778,41.709,41.709,308400.0
2008-06-27 11:00:00,52.76,52.81,52.65,52.76,197600.0,41.709,41.7486,41.6221,41.709,197600.0
2008-06-27 11:30:00,52.74,52.75,52.36,52.4,226800.0,41.6932,41.7011,41.3928,41.4244,226800.0
2008-06-27 12:00:00,52.41,52.57,52.4,52.56,95100.0,41.4323,41.5588,41.4244,41.5509,95100.0
2008-06-27 12:30:00,52.55,52.57,52.18,52.3,109000.0,41.543,41.5588,41.2505,41.3454,109000.0
2008-06-27 13:00:00,52.31,52.31,52.06,52.18,101700.0,41.3533,41.3533,41.1557,41.2505,101700.0
2008-06-27 13:30:00,52.17,52.28,52.07,52.22,124400.0,41.2426,41.3296,41.1636,41.2821,124400.0
2008-06-27 14:00:00,52.24,52.6,52.21,52.58,77700.0,41.2979,41.5825,41.2742,41.5667,77700.0
2008-06-27 14:30:00,52.6,52.7,52.3,52.7,194600.0,41.5825,41.6616,41.3454,41.6616,194600.0
2008-06-27 15:00:00,52.72,52.85,52.55,52.67,192600.0,41.6774,41.7802,41.543,41.6379,192600.0
2008-06-27 15:30:00,52.65,53.38,52.59,52.59,578300.0,41.6221,42.1992,41.5746,41.5746,578300.0
2008-06-30 09:30:00,52.68,52.83,52.6,52.62,203700.0,41.6458,41.7644,41.5825,41.5984,203700.0
2008-06-30 10:00:00,52.62,52.68,52.42,52.6,179100.0,41.5984,41.6458,41.4402,41.5825,179100.0
2008-06-30 10:30:00,52.57,52.62,52.28,52.44,151400.0,41.5588,41.5984,41.3296,41.4561,151400.0
2008-06-30 11:00:00,52.46,52.5,52.28,52.41,137700.0,41.4719,41.5035,41.3296,41.4323,137700.0
2008-06-30 11:30:00,52.41,52.47,52.19,52.32,106200.0,41.4323,41.4798,41.2584,41.3612,106200.0
2008-06-30 12:00:00,52.34,52.48,52.32,52.45,92800.0,41.377,41.4877,41.3612,41.464,92800.0
2008-06-30 12:30:00,52.47,52.47,52.24,52.24,39400.0,41.4798,41.4798,41.2979,41.2979,39400.0
2008-06-30 13:00:00,52.23,52.3,52.05,52.13,158300.0,41.29,41.3454,41.1477,41.211,158300.0
2008-06-30 13:30:00,52.13,52.21,52.09,52.16,66300.0,41.211,41.2742,41.1794,41.2347,66300.0
2008-06-30 14:00:00,52.16,52.24,52.1,52.22,52900.0,41.2347,41.2979,41.1873,41.2821,52900.0
2008-06-30 14:30:00,52.21,52.25,52.15,52.15,110400.0,41.2742,41.3059,41.2268,41.2268,110400.0
2008-06-30 15:00:00,52.16,52.36,52.16,52.23,144200.0,41.2347,41.3928,41.2347,41.29,144200.0
2008-06-30 15:30:00,52.23,52.29,52.02,52.06,245800.0,41.29,41.3375,41.124,41.1557,245800.0
2008-07-01 09:30:00,51.64,51.75,51.57,51.72,364600.0,40.8236,40.9106,40.7683,40.8869,364600.0
2008-07-01 10:00:00,51.7,51.92,51.65,51.71,607800.0,40.8711,41.045,40.8315,40.879,607800.0
2008-07-01 10:30:00,51.72,51.9,51.65,51.67,290600.0,40.8869,41.0292,40.8315,40.8473,290600.0
2008-07-01 11:00:00,51.67,51.75,51.57,51.57,321500.0,40.8473,40.9106,40.7683,40.7683,321500.0
2008-07-01 11:30:00,51.57,51.64,51.15,51.15,149400.0,40.7683,40.8236,40.4363,40.4363,149400.0
2008-07-01 12:00:00,51.16,51.18,50.62,50.66,429100.0,40.4442,40.46,40.0173,40.0489,429100.0
2008-07-01 12:30:00,50.66,51.17,50.65,51.12,418200.0,40.0489,40.4521,40.041,40.4125,418200.0
2008-07-01 13:00:00,51.11,51.13,50.83,50.9,181900.0,40.4046,40.4204,40.1833,40.2386,181900.0
2008-07-01 13:30:00,50.9,51.18,50.82,51.11,218000.0,40.2386,40.46,40.1754,40.4046,218000.0
2008-07-01 14:00:00,51.1,51.53,51.1,51.45,226700.0,40.3967,40.7367,40.3967,40.6734,226700.0
2008-07-01 14:30:00,51.43,51.81,51.41,51.63,106900.0,40.6576,40.958,40.6418,40.8157,106900.0
2008-07-01 15:00:00,51.63,51.84,51.55,51.72,346500.0,40.8157,40.9817,40.7525,40.8869,346500.0
2008-07-01 15:30:00,51.72,51.9,51.68,51.87,311200.0,40.8869,41.0292,40.8552,41.0054,311200.0
2008-07-02 09:30:00,51.84,52.02,51.78,51.97,298500.0,40.9817,41.124,40.9343,41.0845,298500.0
2008-07-02 10:00:00,51.97,52.35,51.97,52.02,418000.0,41.0845,41.3849,41.0845,41.124,418000.0
2008-07-02 10:30:00,52.04,52.15,51.9,52.06,150000.0,41.1398,41.2268,41.0292,41.1557,150000.0
2008-07-02 11:00:00,52.07,52.07,51.75,51.76,109100.0,41.1636,41.1636,40.9106,40.9185,109100.0
2008-07-02 11:30:00,51.76,51.78,51.42,51.48,196100.0,40.9185,40.9343,40.6497,40.6971,196100.0
2008-07-02 12:00:00,51.49,51.63,51.28,51.36,109700.0,40.705,40.8157,40.539,40.6023,109700.0
2008-07-02 12:30:00,51.36,51.53,51.3,51.51,97700.0,40.6023,40.7367,40.5548,40.7209,97700.0
2008-07-02 13:00:00,51.51,51.67,51.38,51.65,99900.0,40.7209,40.8473,40.6181,40.8315,99900.0
2008-07-02 13:30:00,51.67,51.89,51.59,51.85,190000.0,40.8473,41.0213,40.7841,40.9896,190000.0
2008-07-02 14:00:00,51.87,51.88,51.6,51.6,246100.0,41.0054,41.0134,40.792,40.792,246100.0
2008-07-02 14:30:00,51.59,51.75,51.54,51.66,199300.0,40.7841,40.9106,40.7446,40.8394,199300.0
2008-07-02 15:00:00,51.65,51.79,51.52,51.68,312600.0,40.8315,40.9422,40.7288,40.8552,312600.0
2008-07-02 15:30:00,51.67,51.68,51.35,51.36,426200.0,40.8473,40.8552,40.5944,40.6023,426200.0
2008-07-03 08:00:00,51.59,51.59,51.59,51.59,0.0,40.7841,40.7841,40.7841,40.7841,0.0
2008-07-03 08:30:00,51.57,51.66,51.38,51.54,35800.0,40.7683,40.8394,40.6181,40.7446,35800.0
2008-07-03 09:00:00,51.82,51.96,51.67,51.96,36700.0,40.9659,41.0766,40.8473,41.0766,36700.0
2008-07-03 09:30:00,51.99,51.99,51.58,51.71,342400.0,41.1003,41.1003,40.7762,40.879,342400.0
2008-07-03 10:00:00,51.72,51.82,51.36,51.78,251800.0,40.8869,40.9659,40.6023,40.9343,251800.0
2008-07-03 10:30:00,51.76,52.04,51.74,51.94,157100.0,40.9185,41.1398,40.9027,41.0608,157100.0
2008-07-03 11:00:00,52.0,52.05,51.77,51.91,169300.0,41.1082,41.1477,40.9264,41.0371,169300.0
2008-07-03 11:30:00,51.93,51.98,51.8,51.92,53100.0,41.0529,41.0924,40.9501,41.045,53100.0
2008-07-03 12:00:00,51.92,51.92,51.62,51.76,44800.0,41.045,41.045,40.8078,40.9185,44800.0
2008-07-03 12:30:00,51.78,52.02,51.73,51.93,354800.0,40.9343,41.124,40.8948,41.0529,354800.0
2008-07-07 09:30:00,52.24,52.6,52.24,52.6,370600.0,41.2979,41.5825,41.2979,41.5825,370600.0
2008-07-07 10:00:00,52.6,52.72,52.56,52.72,209500.0,41.5825,41.6774,41.5509,41.6774,209500.0
2008-07-07 10:30:00,52.73,52.9,52.6,52.78,380600.0,41.6853,41.8197,41.5825,41.7248,380600.0
2008-07-07 11:00:00,52.77,53.0,52.72,53.0,890000.0,41.7169,41.8988,41.6774,41.8988,890000.0
2008-07-07 11:30:00,53.0,53.45,52.86,52.98,550100.0,41.8988,42.2545,41.7881,41.8829,550100.0
2008-07-07 12:00:00,52.98,53.03,52.76,52.76,517300.0,41.8829,41.9225,41.709,41.709,517300.0
2008-07-07 12:30:00,52.75,52.83,52.5,52.5,181200.0,41.7011,41.7644,41.5035,41.5035,181200.0
2008-07-07 13:00:00,52.5,52.57,52.32,52.45,177800.0,41.5035,41.5588,41.3612,41.464,177800.0
2008-07-07 13:30:00,52.45,52.75,52.35,52.45,372000.0,41.464,41.7011,41.3849,41.464,372000.0
2008-07-07 14:00:00,52.45,52.56,52.22,52.44,253200.0,41.464,41.5509,41.2821,41.4561,253200.0
2008-07-07 14:30:00,52.44,52.47,52.29,52.43,147000.0,41.4561,41.4798,41.3375,41.4482,147000.0
2008-07-07 15:00:00,52.43,52.84,52.43,52.83,615200.0,41.4482,41.7723,41.4482,41.7644,615200.0
2008-07-07 15:30:00,52.84,52.84,52.46,52.49,262700.0,41.7723,41.7723,41.4719,41.4956,262700.0
2008-07-08 09:30:00,52.13,52.2,51.79,51.81,408700.0,41.211,41.2663,40.9422,40.958,408700.0
2008-07-08 10:00:00,51.8,51.96,51.62,51.79,245100.0,40.9501,41.0766,40.8078,40.9422,245100.0
2008-07-08 10:30:00,51.78,51.81,51.49,51.61,334500.0,40.9343,40.958,40.705,40.7999,334500.0
2008-07-08 11:00:00,51.62,51.65,51.45,51.58,188700.0,40.8078,40.8315,40.6734,40.7762,188700.0
2008-07-08 11:30:00,51.57,51.6,51.27,51.28,139200.0,40.7683,40.792,40.5311,40.539,139200.0
2008-07-08 12:00:00,51.31,51.59,51.25,51.58,122100.0,40.5627,40.7841,40.5153,40.7762,122100.0
2008-07-08 12:30:00,51.6,51.68,51.4,51.45,130000.0,40.792,40.8552,40.6339,40.6734,130000.0
2008-07-08 13:00:00,51.46,51.8,51.46,51.76,383600.0,40.6813,40.9501,40.6813,40.9185,383600.0
2008-07-08 13:30:00,51.75,51.78,51.56,51.66,145000.0,40.9106,40.9343,40.7604,40.8394,145000.0
2008-07-08 14:00:00,51.65,51.86,51.65,51.83,143100.0,40.8315,40.9975,40.8315,40.9738,143100.0
2008-07-08 14:30:00,51.84,52.1,51.8,52.06,171800.0,40.9817,41.1873,40.9501,41.1557,171800.0
2008-07-08 15:00:00,52.07,52.37,52.05,52.23,309500.0,41.1636,41.4007,41.1477,41.29,309500.0
2008-07-08 15:30:00,52.24,52.29,52.04,52.19,447200.0,41.2979,41.3375,41.1398,41.2584,447200.0
2008-07-09 09:30:00,52.45,52.53,52.16,52.2,417400.0,41.464,41.5272,41.2347,41.2663,417400.0
2008-07-09 10:00:00,52.2,52.44,52.09,52.39,268200.0,41.2663,41.4561,41.1794,41.4165,268200.0
2008-07-09 10:30:00,52.38,52.5,52.24,52.46,153900.0,41.4086,41.5035,41.2979,41.4719,153900.0
2008-07-09 11:00:00,52.45,52.56,52.35,52.47,94900.0,41.464,41.5509,41.3849,41.4798,94900.0
2008-07-09 11:30:00,52.46,52.47,52.26,52.39,58900.0,41.4719,41.4798,41.3138,41.4165,58900.0
2008-07-09 12:00:00,52.38,52.39,52.28,52.33,24300.0,41.4086,41.4165,41.3296,41.3691,24300.0
2008-07-09 12:30:00,52.31,52.31,52.11,52.23,55600.0,41.3533,41.3533,41.1952,41.29,55600.0
2008-07-09 13:00:00,52.22,52.23,51.93,52.05,76100.0,41.2821,41.29,41.0529,41.1477,76100.0
2008-07-09 13:30:00,52.08,52.19,51.94,52.0,63400.0,41.1715,41.2584,41.0608,41.1082,63400.0
2008-07-09 14:00:00,52.0,52.03,51.86,51.95,170100.0,41.1082,41.1319,40.9975,41.0687,170100.0
2008-07-09 14:30:00,51.95,52.02,51.54,51.71,187400.0,41.0687,41.124,40.7446,40.879,187400.0
2008-07-09 15:00:00,51.7,51.74,51.39,51.68,235500.0,40.8711,40.9027,40.626,40.8552,235500.0
2008-07-09 15:30:00,51.68,51.76,51.28,51.47,367900.0,40.8552,40.9185,40.539,40.6892,367900.0
2008-07-10 09:30:00,51.98,51.98,51.65,51.74,343600.0,41.0924,41.0924,40.8315,40.9027,343600.0
2008-07-10 10:00:00,51.72,51.79,51.5,51.65,456700.0,40.8869,40.9422,40.7129,40.8315,456700.0
2008-07-10 10:30:00,51.65,51.99,51.56,51.9,324600.0,40.8315,41.1003,40.7604,41.0292,324600.0
2008-07-10 11:00:00,51.9,51.94,51.76,51.87,89300.0,41.0292,41.0608,40.9185,41.0054,89300.0
2008-07-10 11:30:00,51.85,51.96,51.76,51.86,69600.0,40.9896,41.0766,40.9185,40.9975,69600.0
2008-07-10 12:00:00,51.86,52.11,51.86,51.91,51000.0,40.9975,41.1952,40.9975,41.0371,51000.0
2008-07-10 12:30:00,51.91,52.03,51.8,51.8,59100.0,41.0371,41.1319,40.9501,40.9501,59100.0
2008-07-10 13:00:00,51.83,52.05,51.81,52.05,53400.0,40.9738,41.1477,40.958,41.1477,53400.0
2008-07-10 13:30:00,52.03,52.22,52.03,52.06,99900.0,41.1319,41.2821,41.1319,41.1557,99900.0
2008-07-10 14:00:00,52.08,52.12,51.7,51.76,89100.0,41.1715,41.2031,40.8711,40.9185,89100.0
2008-07-10 14:30:00,51.77,51.82,51.43,51.51,87800.0,40.9264,40.9659,40.6576,40.7209,87800.0
2008-07-10 15:00:00,51.49,51.99,51.49,51.94,169100.0,40.705,41.1003,40.705,41.0608,169100.0
2008-07-10 15:30:00,51.9,52.2,51.69,52.19,320500.0,41.0292,41.2663,40.8631,41.2584,320500.0
2008-07-11 09:30:00,51.67,51.78,51.43,51.76,339200.0,40.8473,40.9343,40.6576,40.9185,339200.0
2008-07-11 10:00:00,51.76,51.89,51.46,51.57,302300.0,40.9185,41.0213,40.6813,40.7683,302300.0
2008-07-11 10:30:00,51.56,51.83,51.41,51.75,196300.0,40.7604,40.9738,40.6418,40.9106,196300.0
2008-07-11 11:00:00,51.7,51.82,51.47,51.54,154000.0,40.8711,40.9659,40.6892,40.7446,154000.0
2008-07-11 11:30:00,51.51,51.81,51.41,51.73,102100.0,40.7209,40.958,40.6418,40.8948,102100.0
2008-07-11 12:00:00,51.73,51.73,51.35,51.38,112300.0,40.8948,40.8948,40.5944,40.6181,112300.0
2008-07-11 12:30:00,51.4,51.41,50.88,50.93,269400.0,40.6339,40.6418,40.2228,40.2623,269400.0
2008-07-11 13:00:00,50.91,51.22,50.78,51.16,287000.0,40.2465,40.4916,40.1438,40.4442,287000.0
2008-07-11 13:30:00,51.15,51.4,51.15,51.18,219600.0,40.4363,40.6339,40.4363,40.46,219600.0
2008-07-11 14:00:00,51.18,51.36,51.09,51.22,184500.0,40.46,40.6023,40.3888,40.4916,184500.0
2008-07-11 14:30:00,51.21,51.6,51.02,51.55,267200.0,40.4837,40.792,40.3335,40.7525,267200.0
2008-07-11 15:00:00,51.55,52.0,51.52,51.89,671000.0,40.7525,41.1082,40.7288,41.0213,671000.0
2008-07-11 15:30:00,51.9,51.99,51.6,51.87,634700.0,41.0292,41.1003,40.792,41.0054,634700.0
2008-07-14 09:30:00,52.06,52.16,51.91,51.96,220400.0,41.1557,41.2347,41.0371,41.0766,220400.0
2008-07-14 10:00:00,51.96,52.13,51.9,52.03,129100.0,41.0766,41.211,41.0292,41.1319,129100.0
2008-07-14 10:30:00,52.07,52.12,51.8,51.85,126600.0,41.1636,41.2031,40.9501,40.9896,126600.0
2008-07-14 11:00:00,51.85,51.89,51.58,51.7,136000.0,40.9896,41.0213,40.7762,40.8711,136000.0
2008-07-14 11:30:00,51.72,51.88,51.42,51.59,104300.0,40.8869,41.0134,40.6497,40.7841,104300.0
2008-07-14 12:00:00,51.59,51.69,51.44,51.52,74900.0,40.7841,40.8631,40.6655,40.7288,74900.0
2008-07-14 12:30:00,51.58,51.63,51.42,51.52,35800.0,40.7762,40.8157,40.6497,40.7288,35800.0
2008-07-14 13:00:00,51.49,51.5,51.34,51.42,54300.0,40.705,40.7129,40.5865,40.6497,54300.0
2008-07-14 13:30:00,51.41,51.71,51.35,51.64,121400.0,40.6418,40.879,40.5944,40.8236,121400.0
2008-07-14 14:00:00,51.67,51.86,51.6,51.81,112900.0,40.8473,40.9975,40.792,40.958,112900.0
2008-07-14 14:30:00,51.82,51.89,51.52,51.62,107100.0,40.9659,41.0213,40.7288,40.8078,107100.0
2008-07-14 15:00:00,51.61,51.81,51.49,51.8,114100.0,40.7999,40.958,40.705,40.9501,114100.0
2008-07-14 15:30:00,51.8,51.97,51.42,51.42,288600.0,40.9501,41.0845,40.6497,40.6497,288600.0
2008-07-15 09:30:00,51.95,52.0,51.55,51.71,513300.0,41.0687,41.1082,40.7525,40.879,513300.0
2008-07-15 10:00:00,51.72,51.73,51.37,51.47,383800.0,40.8869,40.8948,40.6102,40.6892,383800.0
2008-07-15 10:30:00,51.46,51.85,51.46,51.63,262800.0,40.6813,40.9896,40.6813,40.8157,262800.0
2008-07-15 11:00:00,51.64,51.86,51.5,51.51,361100.0,40.8236,40.9975,40.7129,40.7209,361100.0
2008-07-15 11:30:00,51.52,51.75,51.35,51.67,326000.0,40.7288,40.9106,40.5944,40.8473,326000.0
2008-07-15 12:00:00,51.67,51.89,51.55,51.87,182200.0,40.8473,41.0213,40.7525,41.0054,182200.0
2008-07-15 12:30:00,51.88,52.07,51.84,52.07,134600.0,41.0134,41.1636,40.9817,41.1636,134600.0
2008-07-15 13:00:00,52.07,52.35,51.85,51.93,110100.0,41.1636,41.3849,40.9896,41.0529,110100.0
2008-07-15 13:30:00,51.91,52.08,51.79,51.98,66600.0,41.0371,41.1715,40.9422,41.0924,66600.0
2008-07-15 14:00:00,51.99,52.1,51.83,52.06,68000.0,41.1003,41.1873,40.9738,41.1557,68000.0
2008-07-15 14:30:00,52.07,52.18,51.95,52.15,96300.0,41.1636,41.2505,41.0687,41.2268,96300.0
2008-07-15 15:00:00,52.14,52.29,51.87,51.87,106200.0,41.2189,41.3375,41.0054,41.0054,106200.0
2008-07-15 15:30:00,51.87,52.08,51.68,51.68,228600.0,41.0054,41.1715,40.8552,40.8552,228600.0
2008-07-16 09:30:00,53.49,53.64,53.16,53.32,700000.0,42.2861,42.4047,42.0252,42.1517,700000.0
2008-07-16 10:00:00,53.32,53.42,53.15,53.28,337000.0,42.1517,42.2308,42.0173,42.1201,337000.0
2008-07-16 10:30:00,53.28,53.85,53.24,53.74,309600.0,42.1201,42.5707,42.0885,42.4838,309600.0
2008-07-16 11:00:00,53.75,54.05,53.35,53.62,393700.0,42.4917,42.7288,42.1755,42.3889,393700.0
2008-07-16 11:30:00,53.63,53.96,53.62,53.96,80000.0,42.3968,42.6577,42.3889,42.6577,80000.0
2008-07-16 12:00:00,53.96,54.0,52.85,53.94,379600.0,42.6577,42.6893,41.7802,42.6419,379600.0
2008-07-16 12:30:00,53.95,54.1,53.85,54.07,103400.0,42.6498,42.7684,42.5707,42.7446,103400.0
2008-07-16 13:00:00,54.05,54.2,53.92,54.14,79300.0,42.7288,42.8474,42.6261,42.8,79300.0
2008-07-16 13:30:00,54.15,54.18,53.85,53.93,122800.0,42.8079,42.8316,42.5707,42.634,122800.0
2008-07-16 14:00:00,53.91,54.08,53.75,53.94,166400.0,42.6182,42.7525,42.4917,42.6419,166400.0
2008-07-16 14:30:00,53.94,54.15,53.91,54.05,124800.0,42.6419,42.8079,42.6182,42.7288,124800.0
2008-07-16 15:00:00,54.03,54.09,53.93,53.97,213300.0,42.713,42.7605,42.634,42.6656,213300.0
2008-07-16 15:30:00,53.99,54.21,53.95,54.19,740400.0,42.6814,42.8553,42.6498,42.8395,740400.0
2008-07-17 09:30:00,54.62,54.89,54.59,54.71,142500.0,43.1794,43.3929,43.1557,43.2506,142500.0
2008-07-17 10:00:00,54.71,54.83,54.54,54.78,166200.0,43.2506,43.3455,43.1162,43.3059,166200.0
2008-07-17 10:30:00,54.78,54.8,54.48,54.63,129100.0,43.3059,43.3217,43.0688,43.1873,129100.0
2008-07-17 11:00:00,54.62,54.96,54.52,54.87,196700.0,43.1794,43.4482,43.1004,43.3771,196700.0
2008-07-17 11:30:00,54.9,55.1,54.85,55.05,109900.0,43.4008,43.5589,43.3613,43.5194,109900.0
2008-07-17 12:00:00,55.03,55.07,54.86,54.97,256500.0,43.5036,43.5352,43.3692,43.4561,256500.0
2008-07-17 12:30:00,54.96,55.06,54.87,54.9,69700.0,43.4482,43.5273,43.3771,43.4008,69700.0
2008-07-17 13:00:00,54.89,55.34,54.83,55.33,200600.0,43.3929,43.7486,43.3455,43.7407,200600.0
2008-07-17 13:30:00,55.34,55.59,55.11,55.39,360100.0,43.7486,43.9463,43.5668,43.7882,360100.0
2008-07-17 14:00:00,55.4,55.54,55.32,55.54,252100.0,43.7961,43.9067,43.7328,43.9067,252100.0
2008-07-17 14:30:00,55.51,55.51,55.11,55.17,141400.0,43.883,43.883,43.5668,43.6142,141400.0
2008-07-17 15:00:00,55.17,55.46,55.16,55.4,243800.0,43.6142,43.8435,43.6063,43.7961,243800.0
2008-07-17 15:30:00,55.4,55.49,55.19,55.38,275700.0,43.7961,43.8672,43.63,43.7803,275700.0
2008-07-18 09:30:00,55.45,55.45,55.27,55.4,126600.0,43.8356,43.8356,43.6933,43.7961,126600.0
2008-07-18 10:00:00,55.4,55.42,55.25,55.36,240300.0,43.7961,43.8119,43.6775,43.7644,240300.0
2008-07-18 10:30:00,55.39,55.54,55.38,55.5,129600.0,43.7882,43.9067,43.7803,43.8751,129600.0
2008-07-18 11:00:00,55.51,55.53,55.45,55.47,177800.0,43.883,43.8988,43.8356,43.8514,177800.0
2008-07-18 11:30:00,55.48,55.57,55.43,55.45,99400.0,43.8593,43.9305,43.8198,43.8356,99400.0
2008-07-18 12:00:00,55.47,55.47,55.35,55.36,98500.0,43.8514,43.8514,43.7565,43.7644,98500.0
2008-07-18 12:30:00,55.36,55.41,55.33,55.35,122600.0,43.7644,43.804,43.7407,43.7565,122600.0
2008-07-18 13:00:00,55.37,55.43,55.33,55.42,135400.0,43.7723,43.8198,43.7407,43.8119,135400.0
2008-07-18 13:30:00,55.41,55.44,55.36,55.39,192100.0,43.804,43.8277,43.7644,43.7882,192100.0
2008-07-18 14:00:00,55.39,55.44,55.36,55.4,103200.0,43.7882,43.8277,43.7644,43.7961,103200.0
2008-07-18 14:30:00,55.4,55.41,55.3,55.39,147200.0,43.7961,43.804,43.717,43.7882,147200.0
2008-07-18 15:00:00,55.39,55.43,55.32,55.38,132600.0,43.7882,43.8198,43.7328,43.7803,132600.0
2008-07-18 15:30:00,55.38,55.49,55.36,55.44,221400.0,43.7803,43.8672,43.7644,43.8277,221400.0
2008-07-21 09:30:00,56.11,56.11,55.94,55.98,253500.0,44.3573,44.3573,44.223,44.2546,253500.0
2008-07-21 10:00:00,55.98,56.04,55.77,55.78,291600.0,44.2546,44.302,44.0886,44.0965,291600.0
2008-07-21 10:30:00,55.77,55.85,55.66,55.67,117500.0,44.0886,44.1518,44.0016,44.0095,117500.0
2008-07-21 11:00:00,55.68,55.8,55.64,55.69,89300.0,44.0174,44.1123,43.9858,44.0253,89300.0
2008-07-21 11:30:00,55.69,55.81,55.52,55.54,189500.0,44.0253,44.1202,43.8909,43.9067,189500.0
2008-07-21 12:00:00,55.54,55.69,55.47,55.66,63800.0,43.9067,44.0253,43.8514,44.0016,63800.0
2008-07-21 12:30:00,55.66,55.72,55.55,55.6,250300.0,44.0016,44.049,43.9146,43.9542,250300.0
2008-07-21 13:00:00,55.6,55.78,55.59,55.74,70100.0,43.9542,44.0965,43.9463,44.0648,70100.0
2008-07-21 13:30:00,55.74,55.92,55.74,55.84,50000.0,44.0648,44.2071,44.0648,44.1439,50000.0
2008-07-21 14:00:00,55.84,55.88,55.75,55.79,48800.0,44.1439,44.1755,44.0728,44.1044,48800.0
2008-07-21 14:30:00,55.76,55.85,55.61,55.81,82900.0,44.0807,44.1518,43.9621,44.1202,82900.0
2008-07-21 15:00:00,55.82,55.86,55.65,55.79,121300.0,44.1281,44.1597,43.9937,44.1044,121300.0
2008-07-21 15:30:00,55.78,55.91,55.73,55.88,135100.0,44.0965,44.1992,44.0569,44.1755,135100.0
2008-07-22 09:30:00,55.75,55.93,55.65,55.89,321300.0,44.0728,44.2151,43.9937,44.1834,321300.0
2008-07-22 10:00:00,55.9,56.02,55.78,55.97,227900.0,44.1913,44.2862,44.0965,44.2467,227900.0
2008-07-22 10:30:00,55.99,56.16,55.94,56.09,103100.0,44.2625,44.3969,44.223,44.3415,103100.0
2008-07-22 11:00:00,56.08,56.29,55.97,56.19,306600.0,44.3336,44.4996,44.2467,44.4206,306600.0
2008-07-22 11:30:00,56.19,56.21,55.95,56.1,98700.0,44.4206,44.4364,44.2309,44.3494,98700.0
2008-07-22 12:00:00,56.09,56.24,56.0,56.08,194200.0,44.3415,44.4601,44.2704,44.3336,194200.0
2008-07-22 12:30:00,56.09,56.12,55.93,55.97,164800.0,44.3415,44.3653,44.2151,44.2467,164800.0
2008-07-22 13:00:00,55.96,56.0,55.79,55.92,173300.0,44.2388,44.2704,44.1044,44.2071,173300.0
2008-07-22 13:30:00,55.92,55.96,55.81,55.84,94800.0,44.2071,44.2388,44.1202,44.1439,94800.0
2008-07-22 14:00:00,55.85,55.91,55.72,55.78,334100.0,44.1518,44.1992,44.049,44.0965,334100.0
2008-07-22 14:30:00,55.77,55.86,55.62,55.82,404100.0,44.0886,44.1597,43.97,44.1281,404100.0
2008-07-22 15:00:00,55.82,55.86,55.74,55.8,170400.0,44.1281,44.1597,44.0648,44.1123,170400.0
2008-07-22 15:30:00,55.8,55.97,55.79,55.92,395200.0,44.1123,44.2467,44.1044,44.2071,395200.0
2008-07-23 09:30:00,55.13,55.34,55.12,55.22,375100.0,43.5826,43.7486,43.5747,43.6538,375100.0
2008-07-23 10:00:00,55.22,55.46,55.18,55.38,327900.0,43.6538,43.8435,43.6221,43.7803,327900.0
2008-07-23 10:30:00,55.39,55.54,55.3,55.31,222000.0,43.7882,43.9067,43.717,43.7249,222000.0
2008-07-23 11:00:00,55.29,55.45,55.17,55.26,121300.0,43.7091,43.8356,43.6142,43.6854,121300.0
2008-07-23 11:30:00,55.27,55.44,55.18,55.19,187700.0,43.6933,43.8277,43.6221,43.63,187700.0
2008-07-23 12:00:00,55.19,55.31,55.19,55.23,73800.0,43.63,43.7249,43.63,43.6617,73800.0
2008-07-23 12:30:00,55.22,55.24,55.12,55.16,292400.0,43.6538,43.6696,43.5747,43.6063,292400.0
2008-07-23 13:00:00,55.18,55.2,55.01,55.08,64300.0,43.6221,43.638,43.4878,43.5431,64300.0
2008-07-23 13:30:00,55.05,55.17,54.89,55.0,156000.0,43.5194,43.6142,43.3929,43.4798,156000.0
2008-07-23 14:00:00,54.99,55.14,54.91,55.11,116500.0,43.4719,43.5905,43.4087,43.5668,116500.0
2008-07-23 14:30:00,55.12,55.16,54.94,55.01,159100.0,43.5747,43.6063,43.4324,43.4878,159100.0
2008-07-23 15:00:00,55.0,55.11,54.91,54.98,183600.0,43.4798,43.5668,43.4087,43.464,183600.0
2008-07-23 15:30:00,54.99,55.1,54.93,55.08,301400.0,43.4719,43.5589,43.4245,43.5431,301400.0
2008-07-24 09:30:00,54.67,54.73,54.5,54.58,127900.0,43.219,43.2664,43.0846,43.1478,127900.0
2008-07-24 10:00:00,54.57,54.71,54.5,54.66,105300.0,43.1399,43.2506,43.0846,43.2111,105300.0
2008-07-24 10:30:00,54.69,54.71,54.3,54.3,342000.0,43.2348,43.2506,42.9265,42.9265,342000.0
2008-07-24 11:00:00,54.29,54.48,54.25,54.44,264300.0,42.9186,43.0688,42.8869,43.0371,264300.0
2008-07-24 11:30:00,54.43,54.64,54.4,54.6,65000.0,43.0292,43.1953,43.0055,43.1636,65000.0
2008-07-24 12:00:00,54.61,54.66,54.45,54.45,78500.0,43.1715,43.2111,43.045,43.045,78500.0
2008-07-24 12:30:00,54.45,54.55,54.36,54.45,228200.0,43.045,43.1241,42.9739,43.045,228200.0
2008-07-24 13:00:00,54.44,54.62,54.4,54.56,103200.0,43.0371,43.1794,43.0055,43.132,103200.0
2008-07-24 13:30:00,54.56,54.73,54.52,54.63,168200.0,43.132,43.2664,43.1004,43.1873,168200.0
2008-07-24 14:00:00,54.61,54.65,54.53,54.61,169000.0,43.1715,43.2032,43.1083,43.1715,169000.0
2008-07-24 14:30:00,54.62,54.65,54.6,54.62,203300.0,43.1794,43.2032,43.1636,43.1794,203300.0
2008-07-24 15:00:00,54.61,54.63,54.47,54.51,200400.0,43.1715,43.1873,43.0609,43.0925,200400.0
2008-07-24 15:30:00,54.51,54.56,54.33,54.42,486400.0,43.0925,43.132,42.9502,43.0213,486400.0
2008-07-25 09:30:00,53.67,53.87,53.5,53.85,524500.0,42.4284,42.5865,42.294,42.5707,524500.0
2008-07-25 10:00:00,53.87,54.02,53.77,53.8,215200.0,42.5865,42.7051,42.5075,42.5312,215200.0
2008-07-25 10:30:00,53.83,53.97,53.73,53.94,134500.0,42.5549,42.6656,42.4759,42.6419,134500.0
2008-07-25 11:00:00,53.93,53.95,53.54,53.66,141600.0,42.634,42.6498,42.3257,42.4205,141600.0
2008-07-25 11:30:00,53.65,53.85,53.63,53.77,66600.0,42.4126,42.5707,42.3968,42.5075,66600.0
2008-07-25 12:00:00,53.76,53.77,53.56,53.72,46900.0,42.4996,42.5075,42.3415,42.468,46900.0
2008-07-25 12:30:00,53.72,53.78,53.71,53.72,42000.0,42.468,42.5154,42.46,42.468,42000.0
2008-07-25 13:00:00,53.72,53.77,53.55,53.58,51900.0,42.468,42.5075,42.3336,42.3573,51900.0
2008-07-25 13:30:00,53.58,53.65,53.41,53.6,56900.0,42.3573,42.4126,42.2229,42.3731,56900.0
2008-07-25 14:00:00,53.6,53.65,53.55,53.63,46600.0,42.3731,42.4126,42.3336,42.3968,46600.0
2008-07-25 14:30:00,53.61,53.76,53.59,53.72,76000.0,42.381,42.4996,42.3652,42.468,76000.0
2008-07-25 15:00:00,53.71,53.77,53.65,53.74,153800.0,42.46,42.5075,42.4126,42.4838,153800.0
2008-07-25 15:30:00,53.73,54.16,53.69,54.07,359500.0,42.4759,42.8158,42.4442,42.7446,359500.0
2008-07-28 09:30:00,53.56,53.67,53.43,53.51,474900.0,42.3415,42.4284,42.2387,42.3019,474900.0
2008-07-28 10:00:00,53.52,53.85,53.47,53.66,325600.0,42.3098,42.5707,42.2703,42.4205,325600.0
2008-07-28 10:30:00,53.66,53.72,53.49,53.49,564500.0,42.4205,42.468,42.2861,42.2861,564500.0
2008-07-28 11:00:00,53.48,53.7,53.28,53.54,422900.0,42.2782,42.4521,42.1201,42.3257,422900.0
2008-07-28 11:30:00,53.53,53.61,53.39,53.5,214400.0,42.3177,42.381,42.2071,42.294,214400.0
2008-07-28 12:00:00,53.48,53.57,53.47,53.5,213600.0,42.2782,42.3494,42.2703,42.294,213600.0
2008-07-28 12:30:00,53.5,53.55,53.41,53.43,203400.0,42.294,42.3336,42.2229,42.2387,203400.0
2008-07-28 13:00:00,53.42,53.55,53.31,53.54,181600.0,42.2308,42.3336,42.1438,42.3257,181600.0
2008-07-28 13:30:00,53.53,53.77,53.49,53.66,255800.0,42.3177,42.5075,42.2861,42.4205,255800.0
2008-07-28 14:00:00,53.66,53.8,53.6,53.69,224500.0,42.4205,42.5312,42.3731,42.4442,224500.0
2008-07-28 14:30:00,53.69,54.03,53.63,54.0,432500.0,42.4442,42.713,42.3968,42.6893,432500.0
2008-07-28 15:00:00,54.0,54.09,53.71,53.95,575800.0,42.6893,42.7605,42.46,42.6498,575800.0
2008-07-28 15:30:00,53.94,54.14,53.72,53.75,787600.0,42.6419,42.8,42.468,42.4917,787600.0
2008-07-29 09:30:00,57.14,58.0,57.07,57.88,2818300.0,45.1716,45.8515,45.1163,45.7566,2818300.0
2008-07-29 10:00:00,57.88,57.96,57.7,57.88,1095000.0,45.7566,45.8199,45.6143,45.7566,1095000.0
2008-07-29 10:30:00,57.88,57.95,57.63,57.78,896500.0,45.7566,45.8119,45.559,45.6776,896500.0
2008-07-29 11:00:00,57.78,58.08,57.77,57.94,642000.0,45.6776,45.9147,45.6696,45.804,642000.0
2008-07-29 11:30:00,57.94,58.45,57.94,58.33,399300.0,45.804,46.2072,45.804,46.1124,399300.0
2008-07-29 12:00:00,58.32,58.54,58.25,58.53,276500.0,46.1044,46.2784,46.0491,46.2705,276500.0
2008-07-29 12:30:00,58.53,58.58,58.33,58.43,319500.0,46.2705,46.31,46.1124,46.1914,319500.0
2008-07-29 13:00:00,58.43,58.57,58.38,58.56,179100.0,46.1914,46.3021,46.1519,46.2942,179100.0
2008-07-29 13:30:00,58.56,58.77,58.53,58.75,247000.0,46.2942,46.4602,46.2705,46.4444,247000.0
2008-07-29 14:00:00,58.75,58.81,58.7,58.8,278200.0,46.4444,46.4918,46.4049,46.4839,278200.0
2008-07-29 14:30:00,58.81,59.0,58.68,58.95,358200.0,46.4918,46.642,46.389,46.6025,358200.0
2008-07-29 15:00:00,58.95,59.42,58.93,59.11,578400.0,46.6025,46.974,46.5867,46.729,578400.0
2008-07-29 15:30:00,59.11,59.2,58.95,58.97,844300.0,46.729,46.8001,46.6025,46.6183,844300.0
2008-07-30 09:30:00,58.2,58.33,58.17,58.3,771700.0,46.0096,46.1124,45.9859,46.0886,771700.0
2008-07-30 10:00:00,58.3,58.46,58.29,58.43,402700.0,46.0886,46.2151,46.0807,46.1914,402700.0
2008-07-30 10:30:00,58.45,58.46,58.03,58.04,339900.0,46.2072,46.2151,45.8752,45.8831,339900.0
2008-07-30 11:00:00,58.04,58.21,58.03,58.07,142100.0,45.8831,46.0175,45.8752,45.9068,142100.0
2008-07-30 11:30:00,58.08,58.17,57.95,58.07,127500.0,45.9147,45.9859,45.8119,45.9068,127500.0
2008-07-30 12:00:00,58.06,58.1,57.9,58.05,77500.0,45.8989,45.9305,45.7724,45.891,77500.0
2008-07-30 12:30:00,58.04,58.05,57.62,57.74,192600.0,45.8831,45.891,45.5511,45.6459,192600.0
2008-07-30 13:00:00,57.74,58.0,57.6,57.83,198500.0,45.6459,45.8515,45.5353,45.7171,198500.0
2008-07-30 13:30:00,57.84,58.01,57.66,57.7,84600.0,45.725,45.8594,45.5827,45.6143,84600.0
2008-07-30 14:00:00,57.71,57.75,57.58,57.72,174000.0,45.6222,45.6538,45.5194,45.6301,174000.0
2008-07-30 14:30:00,57.71,57.9,57.7,57.9,116000.0,45.6222,45.7724,45.6143,45.7724,116000.0
2008-07-30 15:00:00,57.9,58.05,57.7,58.04,186500.0,45.7724,45.891,45.6143,45.8831,186500.0
2008-07-30 15:30:00,58.06,58.18,57.98,58.02,322800.0,45.8989,45.9938,45.8357,45.8673,322800.0
2008-07-31 09:30:00,58.14,58.36,58.03,58.28,275000.0,45.9621,46.1361,45.8752,46.0728,275000.0
2008-07-31 10:00:00,58.27,58.31,58.13,58.28,220100.0,46.0649,46.0965,45.9542,46.0728,220100.0
2008-07-31 10:30:00,58.26,58.31,58.06,58.12,221700.0,46.057,46.0965,45.8989,45.9463,221700.0
2008-07-31 11:00:00,58.13,58.23,58.05,58.05,214900.0,45.9542,46.0333,45.891,45.891,214900.0
2008-07-31 11:30:00,58.05,58.13,57.79,57.91,362100.0,45.891,45.9542,45.6855,45.7803,362100.0
2008-07-31 12:00:00,57.9,57.98,57.56,57.76,141200.0,45.7724,45.8357,45.5036,45.6617,141200.0
2008-07-31 12:30:00,57.74,57.98,57.72,57.87,36700.0,45.6459,45.8357,45.6301,45.7487,36700.0
2008-07-31 13:00:00,57.87,58.05,57.86,57.98,138700.0,45.7487,45.891,45.7408,45.8357,138700.0
2008-07-31 13:30:00,57.98,58.05,57.95,57.97,113600.0,45.8357,45.891,45.8119,45.8278,113600.0
2008-07-31 14:00:00,57.97,58.05,57.94,57.95,60800.0,45.8278,45.891,45.804,45.8119,60800.0
2008-07-31 14:30:00,57.97,58.15,57.97,58.11,250500.0,45.8278,45.9701,45.8278,45.9384,250500.0
2008-07-31 15:00:00,58.11,58.2,58.0,58.05,219000.0,45.9384,46.0096,45.8515,45.891,219000.0
2008-07-31 15:30:00,58.08,58.08,57.84,57.86,338000.0,45.9147,45.9147,45.725,45.7408,338000.0
2008-08-01 09:30:00,58.03,58.03,57.77,57.9,247800.0,45.8752,45.8752,45.6696,45.7724,247800.0
2008-08-01 10:00:00,57.92,57.95,57.56,57.67,257900.0,45.7882,45.8119,45.5036,45.5906,257900.0
2008-08-01 10:30:00,57.72,57.9,57.68,57.85,196800.0,45.6301,45.7724,45.5985,45.7329,196800.0
2008-08-01 11:00:00,57.85,57.88,57.7,57.82,566600.0,45.7329,45.7566,45.6143,45.7092,566600.0
2008-08-01 11:30:00,57.81,58.0,57.81,57.94,145800.0,45.7013,45.8515,45.7013,45.804,145800.0
2008-08-01 12:00:00,58.0,58.0,57.84,57.92,45600.0,45.8515,45.8515,45.725,45.7882,45600.0
2008-08-01 12:30:00,57.94,58.0,57.74,57.76,62500.0,45.804,45.8515,45.6459,45.6617,62500.0
2008-08-01 13:00:00,57.76,58.0,57.75,57.97,64500.0,45.6617,45.8515,45.6538,45.8278,64500.0
2008-08-01 13:30:00,57.98,58.07,57.86,57.98,63300.0,45.8357,45.9068,45.7408,45.8357,63300.0
2008-08-01 14:00:00,58.0,58.12,57.84,57.97,121500.0,45.8515,45.9463,45.725,45.8278,121500.0
2008-08-01 14:30:00,57.98,58.09,57.9,58.03,71100.0,45.8357,45.9226,45.7724,45.8752,71100.0
2008-08-01 15:00:00,58.04,58.14,57.9,58.06,148800.0,45.8831,45.9621,45.7724,45.8989,148800.0
2008-08-01 15:30:00,58.05,58.18,57.89,57.89,271700.0,45.891,45.9938,45.7645,45.7645,271700.0
2008-08-04 09:30:00,57.76,57.77,57.62,57.76,133100.0,45.6617,45.6696,45.5511,45.6617,133100.0
2008-08-04 10:00:00,57.74,57.85,57.7,57.85,533500.0,45.6459,45.7329,45.6143,45.7329,533500.0
2008-08-04 10:30:00,57.83,57.9,57.65,57.77,63100.0,45.7171,45.7724,45.5748,45.6696,63100.0
2008-08-04 11:00:00,57.77,57.82,57.7,57.71,49900.0,45.6696,45.7092,45.6143,45.6222,49900.0
2008-08-04 11:30:00,57.71,57.95,57.67,57.88,99400.0,45.6222,45.8119,45.5906,45.7566,99400.0
2008-08-04 12:00:00,57.88,58.0,57.84,57.88,32100.0,45.7566,45.8515,45.725,45.7566,32100.0
2008-08-04 12:30:00,57.88,57.92,57.71,57.71,21200.0,45.7566,45.7882,45.6222,45.6222,21200.0
2008-08-04 13:00:00,57.71,57.84,57.67,57.68,23800.0,45.6222,45.725,45.5906,45.5985,23800.0
2008-08-04 13:30:00,57.67,57.74,57.67,57.71,10400.0,45.5906,45.6459,45.5906,45.6222,10400.0
2008-08-04 14:00:00,57.71,57.96,57.71,57.95,40800.0,45.6222,45.8199,45.6222,45.8119,40800.0
2008-08-04 14:30:00,57.96,58.1,57.96,58.05,107200.0,45.8199,45.9305,45.8199,45.891,107200.0
2008-08-04 15:00:00,58.06,58.1,57.88,57.89,216800.0,45.8989,45.9305,45.7566,45.7645,216800.0
2008-08-04 15:30:00,57.88,58.03,57.85,57.9,320000.0,45.7566,45.8752,45.7329,45.7724,320000.0
2008-08-05 09:30:00,57.94,58.01,57.88,57.96,134300.0,45.804,45.8594,45.7566,45.8199,134300.0
2008-08-05 10:00:00,57.97,58.0,57.87,57.94,136200.0,45.8278,45.8515,45.7487,45.804,136200.0
2008-08-05 10:30:00,57.93,58.07,57.9,58.05,194500.0,45.7961,45.9068,45.7724,45.891,194500.0
2008-08-05 11:00:00,58.04,58.05,57.71,57.74,139200.0,45.8831,45.891,45.6222,45.6459,139200.0
2008-08-05 11:30:00,57.74,57.85,57.58,57.82,113600.0,45.6459,45.7329,45.5194,45.7092,113600.0
2008-08-05 12:00:00,57.85,57.85,57.72,57.78,71600.0,45.7329,45.7329,45.6301,45.6776,71600.0
2008-08-05 12:30:00,57.78,57.82,57.64,57.67,42000.0,45.6776,45.7092,45.5669,45.5906,42000.0
2008-08-05 13:00:00,57.68,58.22,57.67,58.08,204700.0,45.5985,46.0254,45.5906,45.9147,204700.0
2008-08-05 13:30:00,58.08,58.1,57.83,57.83,65700.0,45.9147,45.9305,45.7171,45.7171,65700.0
2008-08-05 14:00:00,57.82,58.57,57.8,57.93,223600.0,45.7092,46.3021,45.6934,45.7961,223600.0
2008-08-05 14:30:00,57.95,58.08,57.88,58.0,123800.0,45.8119,45.9147,45.7566,45.8515,123800.0
2008-08-05 15:00:00,58.04,58.18,58.01,58.1,196400.0,45.8831,45.9938,45.8594,45.9305,196400.0
2008-08-05 15:30:00,58.1,58.35,58.07,58.34,292400.0,45.9305,46.1282,45.9068,46.1203,292400.0
2008-08-06 09:30:00,57.99,58.07,57.87,58.05,128200.0,45.8436,45.9068,45.7487,45.891,128200.0
2008-08-06 10:00:00,58.06,58.32,58.04,58.21,540700.0,45.8989,46.1044,45.8831,46.0175,540700.0
2008-08-06 10:30:00,58.21,58.25,57.95,58.22,168700.0,46.0175,46.0491,45.8119,46.0254,168700.0
2008-08-06 11:00:00,58.2,58.27,58.06,58.09,120000.0,46.0096,46.0649,45.8989,45.9226,120000.0
2008-08-06 11:30:00,58.09,58.61,58.09,58.59,152700.0,45.9226,46.3337,45.9226,46.3179,152700.0
2008-08-06 12:00:00,58.6,58.67,58.51,58.56,187200.0,46.3258,46.3811,46.2547,46.2942,187200.0
2008-08-06 12:30:00,58.54,58.61,58.42,58.46,32600.0,46.2784,46.3337,46.1835,46.2151,32600.0
2008-08-06 13:00:00,58.46,58.53,58.39,58.53,42700.0,46.2151,46.2705,46.1598,46.2705,42700.0
2008-08-06 13:30:00,58.53,58.55,58.35,58.51,69300.0,46.2705,46.2863,46.1282,46.2547,69300.0
2008-08-06 14:00:00,58.51,58.59,58.48,58.56,86800.0,46.2547,46.3179,46.2309,46.2942,86800.0
2008-08-06 14:30:00,58.56,58.72,58.54,58.69,137100.0,46.2942,46.4207,46.2784,46.3969,137100.0
2008-08-06 15:00:00,58.69,58.79,58.66,58.74,175200.0,46.3969,46.476,46.3732,46.4365,175200.0
2008-08-06 15:30:00,58.73,58.83,58.56,58.67,431700.0,46.4286,46.5076,46.2942,46.3811,431700.0
2008-08-07 09:30:00,58.52,58.62,58.32,58.52,155700.0,46.2626,46.3416,46.1044,46.2626,155700.0
2008-08-07 10:00:00,58.52,58.6,58.29,58.35,127800.0,46.2626,46.3258,46.0807,46.1282,127800.0
2008-08-07 10:30:00,58.36,58.46,58.31,58.42,161100.0,46.1361,46.2151,46.0965,46.1835,161100.0
2008-08-07 11:00:00,58.44,58.52,58.29,58.38,186500.0,46.1993,46.2626,46.0807,46.1519,186500.0
2008-08-07 11:30:00,58.37,58.45,58.25,58.31,94800.0,46.144,46.2072,46.0491,46.0965,94800.0
2008-08-07 12:00:00,58.29,58.45,58.2,58.44,91100.0,46.0807,46.2072,46.0096,46.1993,91100.0
2008-08-07 12:30:00,58.45,58.55,58.42,58.53,90900.0,46.2072,46.2863,46.1835,46.2705,90900.0
2008-08-07 13:00:00,58.51,58.58,58.44,58.57,47700.0,46.2547,46.31,46.1993,46.3021,47700.0
2008-08-07 13:30:00,58.62,58.62,58.34,58.35,76900.0,46.3416,46.3416,46.1203,46.1282,76900.0
2008-08-07 14:00:00,58.36,58.49,58.31,58.45,90500.0,46.1361,46.2388,46.0965,46.2072,90500.0
2008-08-07 14:30:00,58.47,58.55,58.21,58.21,109200.0,46.223,46.2863,46.0175,46.0175,109200.0
2008-08-07 15:00:00,58.23,58.46,58.22,58.41,206200.0,46.0333,46.2151,46.0254,46.1756,206200.0
2008-08-07 15:30:00,58.41,58.42,58.04,58.34,322200.0,46.1756,46.1835,45.8831,46.1203,322200.0
2008-08-08 09:30:00,56.68,57.16,56.65,57.12,903600.0,44.808,45.1874,44.7842,45.1558,903600.0
2008-08-08 10:00:00,57.12,57.45,57.03,57.45,247900.0,45.1558,45.4167,45.0846,45.4167,247900.0
2008-08-08 10:30:00,57.47,57.61,57.39,57.45,167800.0,45.4325,45.5432,45.3692,45.4167,167800.0
2008-08-08 11:00:00,57.44,57.57,57.35,57.43,118300.0,45.4088,45.5115,45.3376,45.4009,118300.0
2008-08-08 11:30:00,57.46,57.5,57.33,57.49,100500.0,45.4246,45.4562,45.3218,45.4483,100500.0
2008-08-08 12:00:00,57.48,57.76,57.39,57.6,72400.0,45.4404,45.6617,45.3692,45.5353,72400.0
2008-08-08 12:30:00,57.6,57.61,57.46,57.46,53000.0,45.5353,45.5432,45.4246,45.4246,53000.0
2008-08-08 13:00:00,57.46,57.56,57.39,57.56,96700.0,45.4246,45.5036,45.3692,45.5036,96700.0
2008-08-08 13:30:00,57.55,57.75,57.55,57.69,77200.0,45.4957,45.6538,45.4957,45.6064,77200.0
2008-08-08 14:00:00,57.68,57.88,57.68,57.87,159200.0,45.5985,45.7566,45.5985,45.7487,159200.0
2008-08-08 14:30:00,57.87,58.04,57.76,57.78,236800.0,45.7487,45.8831,45.6617,45.6776,236800.0
2008-08-08 15:00:00,57.78,57.97,57.77,57.97,412400.0,45.6776,45.8278,45.6696,45.8278,412400.0
2008-08-08 15:30:00,57.97,57.99,57.73,57.76,351000.0,45.8278,45.8436,45.638,45.6617,351000.0
2008-08-11 09:30:00,57.65,57.79,57.61,57.73,192500.0,45.5748,45.6855,45.5432,45.638,192500.0
2008-08-11 10:00:00,57.72,57.74,57.48,57.59,282000.0,45.6301,45.6459,45.4404,45.5274,282000.0
2008-08-11 10:30:00,57.6,57.66,57.46,57.49,86900.0,45.5353,45.5827,45.4246,45.4483,86900.0
2008-08-11 11:00:00,57.49,57.55,57.38,57.52,68800.0,45.4483,45.4957,45.3613,45.472,68800.0
2008-08-11 11:30:00,57.53,57.96,57.53,57.74,51100.0,45.4799,45.8199,45.4799,45.6459,51100.0
2008-08-11 12:00:00,57.73,57.96,57.73,57.92,75000.0,45.638,45.8199,45.638,45.7882,75000.0
2008-08-11 12:30:00,57.91,57.91,57.72,57.75,39700.0,45.7803,45.7803,45.6301,45.6538,39700.0
2008-08-11 13:00:00,57.76,57.76,57.44,57.45,127300.0,45.6617,45.6617,45.4088,45.4167,127300.0
2008-08-11 13:30:00,57.45,57.52,57.35,57.36,102800.0,45.4167,45.472,45.3376,45.3455,102800.0
2008-08-11 14:00:00,57.36,57.43,57.35,57.39,103900.0,45.3455,45.4009,45.3376,45.3692,103900.0
2008-08-11 14:30:00,57.38,57.4,57.28,57.29,96800.0,45.3613,45.3771,45.2823,45.2902,96800.0
2008-08-11 15:00:00,57.31,57.49,57.26,57.27,111000.0,45.306,45.4483,45.2665,45.2744,111000.0
2008-08-11 15:30:00,57.27,57.45,57.14,57.39,380400.0,45.2744,45.4167,45.1716,45.3692,380400.0
2008-08-12 09:30:00,57.16,57.21,57.01,57.14,135600.0,45.1874,45.2269,45.0688,45.1716,135600.0
2008-08-12 10:00:00,57.17,57.21,57.05,57.08,69400.0,45.1953,45.2269,45.1005,45.1242,69400.0
2008-08-12 10:30:00,57.05,57.1,56.94,57.01,64100.0,45.1005,45.14,45.0135,45.0688,64100.0
2008-08-12 11:00:00,57.0,57.29,56.96,57.29,153600.0,45.0609,45.2902,45.0293,45.2902,153600.0
2008-08-12 11:30:00,57.29,57.36,57.27,57.27,73300.0,45.2902,45.3455,45.2744,45.2744,73300.0
2008-08-12 12:00:00,57.29,57.35,57.25,57.28,78100.0,45.2902,45.3376,45.2586,45.2823,78100.0
2008-08-12 12:30:00,57.3,57.37,57.27,57.36,11700.0,45.2981,45.3534,45.2744,45.3455,11700.0
2008-08-12 13:00:00,57.37,57.37,57.23,57.23,53600.0,45.3534,45.3534,45.2428,45.2428,53600.0
2008-08-12 13:30:00,57.24,57.33,57.23,57.28,33900.0,45.2507,45.3218,45.2428,45.2823,33900.0
2008-08-12 14:00:00,57.3,57.38,57.24,57.38,61700.0,45.2981,45.3613,45.2507,45.3613,61700.0
2008-08-12 14:30:00,57.37,57.52,57.36,57.4,134700.0,45.3534,45.472,45.3455,45.3771,134700.0
2008-08-12 15:00:00,57.4,57.43,57.2,57.28,255700.0,45.3771,45.4009,45.219,45.2823,255700.0
2008-08-12 15:30:00,57.27,57.37,57.12,57.32,260900.0,45.2744,45.3534,45.1558,45.3139,260900.0
2008-08-13 09:30:00,56.92,56.99,56.79,56.96,86100.0,44.9977,45.053,44.8949,45.0293,86100.0
2008-08-13 10:00:00,56.99,57.03,56.85,56.99,149700.0,45.053,45.0846,44.9423,45.053,149700.0
2008-08-13 10:30:00,56.99,57.1,56.92,57.02,78100.0,45.053,45.14,44.9977,45.0767,78100.0
2008-08-13 11:00:00,57.03,57.13,56.93,56.98,93400.0,45.0846,45.1637,45.0056,45.0451,93400.0
2008-08-13 11:30:00,56.99,57.04,56.87,56.99,35400.0,45.053,45.0926,44.9582,45.053,35400.0
2008-08-13 12:00:00,56.99,57.11,56.93,57.06,38500.0,45.053,45.1479,45.0056,45.1084,38500.0
2008-08-13 12:30:00,57.03,57.06,56.92,57.06,33900.0,45.0846,45.1084,44.9977,45.1084,33900.0
2008-08-13 13:00:00,57.09,57.18,56.97,57.17,24100.0,45.1321,45.2032,45.0372,45.1953,24100.0
2008-08-13 13:30:00,57.18,57.35,57.17,57.3,37500.0,45.2032,45.3376,45.1953,45.2981,37500.0
2008-08-13 14:00:00,57.3,57.33,57.19,57.24,22900.0,45.2981,45.3218,45.2111,45.2507,22900.0
2008-08-13 14:30:00,57.23,57.48,57.19,57.46,55800.0,45.2428,45.4404,45.2111,45.4246,55800.0
2008-08-13 15:00:00,57.44,57.51,57.25,57.34,89600.0,45.4088,45.4641,45.2586,45.3297,89600.0
2008-08-13 15:30:00,57.35,57.36,57.13,57.23,161300.0,45.3376,45.3455,45.1637,45.2428,161300.0
2008-08-14 09:30:00,57.23,57.5,57.18,57.49,185100.0,45.2428,45.4562,45.2032,45.4483,185100.0
2008-08-14 10:00:00,57.5,57.62,57.2,57.62,145100.0,45.4562,45.5511,45.219,45.5511,145100.0
2008-08-14 10:30:00,57.61,57.83,57.61,57.79,173400.0,45.5432,45.7171,45.5432,45.6855,173400.0
2008-08-14 11:00:00,57.79,57.87,57.76,57.83,100900.0,45.6855,45.7487,45.6617,45.7171,100900.0
2008-08-14 11:30:00,57.84,57.86,57.53,57.69,105500.0,45.725,45.7408,45.4799,45.6064,105500.0
2008-08-14 12:00:00,57.68,57.74,57.46,57.54,99200.0,45.5985,45.6459,45.4246,45.4878,99200.0
2008-08-14 12:30:00,57.53,57.64,57.36,57.53,82600.0,45.4799,45.5669,45.3455,45.4799,82600.0
2008-08-14 13:00:00,57.54,57.73,57.53,57.67,37200.0,45.4878,45.638,45.4799,45.5906,37200.0
2008-08-14 13:30:00,57.66,57.67,57.52,57.66,76500.0,45.5827,45.5906,45.472,45.5827,76500.0
2008-08-14 14:00:00,57.65,57.71,57.53,57.61,42900.0,45.5748,45.6222,45.4799,45.5432,42900.0
2008-08-14 14:30:00,57.63,57.64,57.45,57.54,46100.0,45.559,45.5669,45.4167,45.4878,46100.0
2008-08-14 15:00:00,57.51,57.54,57.37,57.38,74100.0,45.4641,45.4878,45.3534,45.3613,74100.0
2008-08-14 15:30:00,57.41,57.49,57.32,57.4,258700.0,45.3851,45.4483,45.3139,45.3771,258700.0
2008-08-15 09:30:00,56.53,56.87,56.53,56.73,445100.0,44.6894,44.9582,44.6894,44.8475,445100.0
2008-08-15 10:00:00,56.72,56.8,56.41,56.73,294000.0,44.8396,44.9028,44.5945,44.8475,294000.0
2008-08-15 10:30:00,56.73,56.81,56.68,56.77,96700.0,44.8475,44.9107,44.808,44.8791,96700.0
2008-08-15 11:00:00,56.77,56.86,56.7,56.7,127700.0,44.8791,44.9503,44.8238,44.8238,127700.0
2008-08-15 11:30:00,56.73,56.87,56.68,56.7,88800.0,44.8475,44.9582,44.808,44.8238,88800.0
2008-08-15 12:00:00,56.7,56.75,56.65,56.71,65600.0,44.8238,44.8633,44.7842,44.8317,65600.0
2008-08-15 12:30:00,56.72,56.79,56.68,56.73,67700.0,44.8396,44.8949,44.808,44.8475,67700.0
2008-08-15 13:00:00,56.75,56.76,56.67,56.67,43800.0,44.8633,44.8712,44.8001,44.8001,43800.0
2008-08-15 13:30:00,56.67,56.69,56.61,56.63,59600.0,44.8001,44.8159,44.7526,44.7684,59600.0
2008-08-15 14:00:00,56.62,56.65,56.42,56.63,121400.0,44.7605,44.7842,44.6024,44.7684,121400.0
2008-08-15 14:30:00,56.63,56.7,56.56,56.7,73600.0,44.7684,44.8238,44.7131,44.8238,73600.0
2008-08-15 15:00:00,56.7,56.79,56.64,56.79,153000.0,44.8238,44.8949,44.7763,44.8949,153000.0
2008-08-15 15:30:00,56.79,56.86,56.72,56.76,439400.0,44.8949,44.9503,44.8396,44.8712,439400.0
2008-08-18 09:30:00,56.52,56.73,56.4,56.47,337500.0,44.6815,44.8475,44.5866,44.6419,337500.0
2008-08-18 10:00:00,56.47,56.47,56.37,56.41,114000.0,44.6419,44.6419,44.5629,44.5945,114000.0
2008-08-18 10:30:00,56.4,56.53,56.38,56.51,59300.0,44.5866,44.6894,44.5708,44.6736,59300.0
2008-08-18 11:00:00,56.51,56.61,56.44,56.59,62100.0,44.6736,44.7526,44.6182,44.7368,62100.0
2008-08-18 11:30:00,56.6,56.6,56.42,56.5,63900.0,44.7447,44.7447,44.6024,44.6657,63900.0
2008-08-18 12:00:00,56.47,56.55,56.45,56.55,82100.0,44.6419,44.7052,44.6261,44.7052,82100.0
2008-08-18 12:30:00,56.55,56.56,56.23,56.3,52700.0,44.7052,44.7131,44.4522,44.5076,52700.0
2008-08-18 13:00:00,56.31,56.41,56.22,56.3,40600.0,44.5155,44.5945,44.4443,44.5076,40600.0
2008-08-18 13:30:00,56.29,56.3,56.13,56.2,31800.0,44.4996,44.5076,44.3732,44.4285,31800.0
2008-08-18 14:00:00,56.2,56.39,56.17,56.29,158600.0,44.4285,44.5787,44.4048,44.4996,158600.0
2008-08-18 14:30:00,56.27,56.3,56.1,56.27,68900.0,44.4838,44.5076,44.3494,44.4838,68900.0
2008-08-18 15:00:00,56.28,56.39,56.17,56.26,137000.0,44.4917,44.5787,44.4048,44.4759,137000.0
2008-08-18 15:30:00,56.27,56.3,56.05,56.2,205900.0,44.4838,44.5076,44.3099,44.4285,205900.0
2008-08-19 09:30:00,55.86,56.05,55.86,56.03,103500.0,44.1597,44.3099,44.1597,44.2941,103500.0
2008-08-19 10:00:00,56.01,56.01,55.6,55.62,135800.0,44.2783,44.2783,43.9542,43.97,135800.0
2008-08-19 10:30:00,55.62,55.81,55.62,55.63,113800.0,43.97,44.1202,43.97,43.9779,113800.0
2008-08-19 11:00:00,55.65,55.89,55.52,55.86,108300.0,43.9937,44.1834,43.8909,44.1597,108300.0
2008-08-19 11:30:00,55.87,56.0,55.74,55.74,49500.0,44.1676,44.2704,44.0648,44.0648,49500.0
2008-08-19 12:00:00,55.73,56.03,55.72,56.0,47100.0,44.0569,44.2941,44.049,44.2704,47100.0
2008-08-19 12:30:00,56.0,56.11,55.97,56.02,30200.0,44.2704,44.3573,44.2467,44.2862,30200.0
2008-08-19 13:00:00,56.01,56.1,56.0,56.05,34600.0,44.2783,44.3494,44.2704,44.3099,34600.0
2008-08-19 13:30:00,56.06,56.1,55.98,55.98,31900.0,44.3178,44.3494,44.2546,44.2546,31900.0
2008-08-19 14:00:00,55.99,56.08,55.95,55.96,50500.0,44.2625,44.3336,44.2309,44.2388,50500.0
2008-08-19 14:30:00,55.96,56.03,55.94,56.03,43800.0,44.2388,44.2941,44.223,44.2941,43800.0
2008-08-19 15:00:00,56.01,56.03,55.86,55.94,80100.0,44.2783,44.2941,44.1597,44.223,80100.0
2008-08-19 15:30:00,55.94,56.1,55.9,56.06,245400.0,44.223,44.3494,44.1913,44.3178,245400.0
2008-08-20 09:30:00,55.41,55.64,55.34,55.44,130300.0,43.804,43.9858,43.7486,43.8277,130300.0
2008-08-20 10:00:00,55.42,55.66,55.38,55.52,109500.0,43.8119,44.0016,43.7803,43.8909,109500.0
2008-08-20 10:30:00,55.53,56.03,55.52,55.88,118000.0,43.8988,44.2941,43.8909,44.1755,118000.0
2008-08-20 11:00:00,55.84,55.84,55.56,55.6,63800.0,44.1439,44.1439,43.9225,43.9542,63800.0
2008-08-20 11:30:00,55.61,55.7,55.61,55.64,67400.0,43.9621,44.0332,43.9621,43.9858,67400.0
2008-08-20 12:00:00,55.64,55.65,55.48,55.52,31300.0,43.9858,43.9937,43.8593,43.8909,31300.0
2008-08-20 12:30:00,55.52,55.56,55.32,55.42,34700.0,43.8909,43.9225,43.7328,43.8119,34700.0
2008-08-20 13:00:00,55.42,55.5,55.4,55.48,23700.0,43.8119,43.8751,43.7961,43.8593,23700.0
2008-08-20 13:30:00,55.46,55.6,55.46,55.54,29700.0,43.8435,43.9542,43.8435,43.9067,29700.0
2008-08-20 14:00:00,55.54,55.54,55.33,55.42,80600.0,43.9067,43.9067,43.7407,43.8119,80600.0
2008-08-20 14:30:00,55.42,55.6,55.4,55.56,80100.0,43.8119,43.9542,43.7961,43.9225,80100.0
2008-08-20 15:00:00,55.56,55.66,55.56,55.58,135900.0,43.9225,44.0016,43.9225,43.9384,135900.0
2008-08-20 15:30:00,55.58,55.74,55.5,55.73,287900.0,43.9384,44.0648,43.8751,44.0569,287900.0
2008-08-21 09:30:00,55.5,55.61,55.43,55.57,227200.0,43.8751,43.9621,43.8198,43.9305,227200.0
2008-08-21 10:00:00,55.58,55.77,55.51,55.75,152000.0,43.9384,44.0886,43.883,44.0728,152000.0
2008-08-21 10:30:00,55.75,55.75,55.53,55.63,88500.0,44.0728,44.0728,43.8988,43.9779,88500.0
2008-08-21 11:00:00,55.63,55.78,55.6,55.65,74400.0,43.9779,44.0965,43.9542,43.9937,74400.0
2008-08-21 11:30:00,55.64,55.94,55.63,55.91,55900.0,43.9858,44.223,43.9779,44.1992,55900.0
2008-08-21 12:00:00,55.93,56.1,55.93,55.99,183800.0,44.2151,44.3494,44.2151,44.2625,183800.0
2008-08-21 12:30:00,55.96,55.98,55.79,55.81,43300.0,44.2388,44.2546,44.1044,44.1202,43300.0
2008-08-21 13:00:00,55.81,55.97,55.79,55.94,45800.0,44.1202,44.2467,44.1044,44.223,45800.0
2008-08-21 13:30:00,55.92,55.93,55.82,55.86,49500.0,44.2071,44.2151,44.1281,44.1597,49500.0
2008-08-21 14:00:00,55.86,56.05,55.86,55.96,52000.0,44.1597,44.3099,44.1597,44.2388,52000.0
2008-08-21 14:30:00,55.98,56.11,55.94,56.0,41500.0,44.2546,44.3573,44.223,44.2704,41500.0
2008-08-21 15:00:00,56.01,56.14,56.0,56.07,59200.0,44.2783,44.3811,44.2704,44.3257,59200.0
2008-08-21 15:30:00,56.06,56.12,56.0,56.01,135600.0,44.3178,44.3653,44.2704,44.2783,135600.0
2008-08-22 09:30:00,55.88,56.02,55.85,55.91,156400.0,44.1755,44.2862,44.1518,44.1992,156400.0
2008-08-22 10:00:00,55.91,56.02,55.87,55.93,112000.0,44.1992,44.2862,44.1676,44.2151,112000.0
2008-08-22 10:30:00,55.95,55.99,55.92,55.94,196100.0,44.2309,44.2625,44.2071,44.223,196100.0
2008-08-22 11:00:00,55.95,55.98,55.79,55.93,318700.0,44.2309,44.2546,44.1044,44.2151,318700.0
2008-08-22 11:30:00,55.94,56.14,55.9,56.13,265700.0,44.223,44.3811,44.1913,44.3732,265700.0
2008-08-22 12:00:00,56.13,56.31,56.08,56.23,246300.0,44.3732,44.5155,44.3336,44.4522,246300.0
2008-08-22 12:30:00,56.22,56.36,56.22,56.34,109200.0,44.4443,44.555,44.4443,44.5392,109200.0
2008-08-22 13:00:00,56.34,56.35,56.21,56.26,86300.0,44.5392,44.5471,44.4364,44.4759,86300.0
2008-08-22 13:30:00,56.26,56.34,56.22,56.26,178500.0,44.4759,44.5392,44.4443,44.4759,178500.0
2008-08-22 14:00:00,56.26,56.37,56.23,56.35,102700.0,44.4759,44.5629,44.4522,44.5471,102700.0
2008-08-22 14:30:00,56.36,56.43,56.21,56.22,144900.0,44.555,44.6103,44.4364,44.4443,144900.0
2008-08-22 15:00:00,56.22,56.29,56.09,56.1,67000.0,44.4443,44.4996,44.3415,44.3494,67000.0
2008-08-22 15:30:00,56.11,56.23,56.09,56.12,197000.0,44.3573,44.4522,44.3415,44.3653,197000.0
2008-08-25 09:30:00,56.19,56.29,56.12,56.27,76900.0,44.4206,44.4996,44.3653,44.4838,76900.0
2008-08-25 10:00:00,56.29,56.3,56.17,56.19,72600.0,44.4996,44.5076,44.4048,44.4206,72600.0
2008-08-25 10:30:00,56.18,56.23,55.95,55.97,94100.0,44.4127,44.4522,44.2309,44.2467,94100.0
2008-08-25 11:00:00,55.97,55.97,55.82,55.84,50700.0,44.2467,44.2467,44.1281,44.1439,50700.0
2008-08-25 11:30:00,55.83,55.9,55.58,55.64,62200.0,44.136,44.1913,43.9384,43.9858,62200.0
2008-08-25 12:00:00,55.66,55.82,55.62,55.65,43200.0,44.0016,44.1281,43.97,43.9937,43200.0
2008-08-25 12:30:00,55.65,55.75,55.58,55.74,18200.0,43.9937,44.0728,43.9384,44.0648,18200.0
2008-08-25 13:00:00,55.71,55.77,55.65,55.75,62700.0,44.0411,44.0886,43.9937,44.0728,62700.0
2008-08-25 13:30:00,55.74,55.77,55.66,55.7,17400.0,44.0648,44.0886,44.0016,44.0332,17400.0
2008-08-25 14:00:00,55.68,55.75,55.52,55.66,73700.0,44.0174,44.0728,43.8909,44.0016,73700.0
2008-08-25 14:30:00,55.64,55.74,55.56,55.56,64700.0,43.9858,44.0648,43.9225,43.9225,64700.0
2008-08-25 15:00:00,55.58,56.0,55.49,55.49,166800.0,43.9384,44.2704,43.8672,43.8672,166800.0
2008-08-25 15:30:00,55.5,55.62,55.47,55.59,222400.0,43.8751,43.97,43.8514,43.9463,222400.0
2008-08-26 09:30:00,55.58,55.75,55.55,55.66,124300.0,43.9384,44.0728,43.9146,44.0016,124300.0
2008-08-26 10:00:00,55.67,55.9,55.67,55.84,150900.0,44.0095,44.1913,44.0095,44.1439,150900.0
2008-08-26 10:30:00,55.85,56.09,55.83,56.09,97700.0,44.1518,44.3415,44.136,44.3415,97700.0
2008-08-26 11:00:00,56.09,56.17,55.92,55.93,201300.0,44.3415,44.4048,44.2071,44.2151,201300.0
2008-08-26 11:30:00,55.93,56.02,55.8,55.81,64200.0,44.2151,44.2862,44.1123,44.1202,64200.0
2008-08-26 12:00:00,55.79,55.83,55.66,55.67,53000.0,44.1044,44.136,44.0016,44.0095,53000.0
2008-08-26 12:30:00,55.68,55.73,55.59,55.73,35500.0,44.0174,44.0569,43.9463,44.0569,35500.0
2008-08-26 13:00:00,55.73,55.8,55.59,55.66,74300.0,44.0569,44.1123,43.9463,44.0016,74300.0
2008-08-26 13:30:00,55.66,55.66,55.42,55.49,111900.0,44.0016,44.0016,43.8119,43.8672,111900.0
2008-08-26 14:00:00,55.48,55.65,55.38,55.48,62200.0,43.8593,43.9937,43.7803,43.8593,62200.0
2008-08-26 14:30:00,55.48,55.63,55.48,55.61,58800.0,43.8593,43.9779,43.8593,43.9621,58800.0
2008-08-26 15:00:00,55.59,55.77,55.55,55.66,107000.0,43.9463,44.0886,43.9146,44.0016,107000.0
2008-08-26 15:30:00,55.66,55.82,55.65,55.67,111900.0,44.0016,44.1281,43.9937,44.0095,111900.0
2008-08-27 09:30:00,55.79,55.86,55.7,55.78,39800.0,44.1044,44.1597,44.0332,44.0965,39800.0
2008-08-27 10:00:00,55.77,55.91,55.76,55.8,58300.0,44.0886,44.1992,44.0807,44.1123,58300.0
2008-08-27 10:30:00,55.81,55.94,55.8,55.9,62700.0,44.1202,44.223,44.1123,44.1913,62700.0
2008-08-27 11:00:00,55.87,55.98,55.73,55.74,41300.0,44.1676,44.2546,44.0569,44.0648,41300.0
2008-08-27 11:30:00,55.68,55.84,55.68,55.84,18600.0,44.0174,44.1439,44.0174,44.1439,18600.0
2008-08-27 12:00:00,55.84,55.94,55.83,55.9,529400.0,44.1439,44.223,44.136,44.1913,529400.0
2008-08-27 12:30:00,55.89,55.98,55.89,55.91,38800.0,44.1834,44.2546,44.1834,44.1992,38800.0
2008-08-27 13:00:00,55.91,55.95,55.84,55.88,14900.0,44.1992,44.2309,44.1439,44.1755,14900.0
2008-08-27 13:30:00,55.88,55.97,55.88,55.9,11200.0,44.1755,44.2467,44.1755,44.1913,11200.0
2008-08-27 14:00:00,55.9,55.98,55.86,55.96,39700.0,44.1913,44.2546,44.1597,44.2388,39700.0
2008-08-27 14:30:00,55.95,56.06,55.94,55.96,113500.0,44.2309,44.3178,44.223,44.2388,113500.0
2008-08-27 15:00:00,55.97,56.01,55.85,55.89,195200.0,44.2467,44.2783,44.1518,44.1834,195200.0
2008-08-27 15:30:00,55.89,55.89,55.76,55.86,326500.0,44.1834,44.1834,44.0807,44.1597,326500.0
2008-08-28 09:30:00,56.37,56.44,56.35,56.43,136800.0,44.5629,44.6182,44.5471,44.6103,136800.0
2008-08-28 10:00:00,56.5,56.77,56.46,56.56,122900.0,44.6657,44.8791,44.634,44.7131,122900.0
2008-08-28 10:30:00,56.54,56.7,56.45,56.6,139300.0,44.6973,44.8238,44.6261,44.7447,139300.0
2008-08-28 11:00:00,56.59,56.69,56.42,56.47,95000.0,44.7368,44.8159,44.6024,44.6419,95000.0
2008-08-28 11:30:00,56.47,56.57,56.36,56.5,54900.0,44.6419,44.721,44.555,44.6657,54900.0
2008-08-28 12:00:00,56.5,56.5,56.37,56.39,37800.0,44.6657,44.6657,44.5629,44.5787,37800.0
2008-08-28 12:30:00,56.4,56.45,56.35,56.4,81400.0,44.5866,44.6261,44.5471,44.5866,81400.0
2008-08-28 13:00:00,56.41,56.43,56.29,56.43,46700.0,44.5945,44.6103,44.4996,44.6103,46700.0
2008-08-28 13:30:00,56.43,56.52,56.42,56.47,36000.0,44.6103,44.6815,44.6024,44.6419,36000.0
2008-08-28 14:00:00,56.47,56.55,56.33,56.53,69100.0,44.6419,44.7052,44.5313,44.6894,69100.0
2008-08-28 14:30:00,56.52,56.58,56.51,56.55,34000.0,44.6815,44.7289,44.6736,44.7052,34000.0
2008-08-28 15:00:00,56.53,56.6,56.5,56.56,166700.0,44.6894,44.7447,44.6657,44.7131,166700.0
2008-08-28 15:30:00,56.55,56.58,56.45,56.49,187700.0,44.7052,44.7289,44.6261,44.6578,187700.0
2008-08-29 09:30:00,56.08,56.35,56.06,56.19,147500.0,44.3336,44.5471,44.3178,44.4206,147500.0
2008-08-29 10:00:00,56.18,56.28,56.12,56.27,64600.0,44.4127,44.4917,44.3653,44.4838,64600.0
2008-08-29 10:30:00,56.28,56.32,55.91,55.98,106000.0,44.4917,44.5234,44.1992,44.2546,106000.0
2008-08-29 11:00:00,56.01,56.15,55.88,56.07,47900.0,44.2783,44.389,44.1755,44.3257,47900.0
2008-08-29 11:30:00,56.05,56.09,55.91,55.97,30600.0,44.3099,44.3415,44.1992,44.2467,30600.0
2008-08-29 12:00:00,55.96,55.97,55.79,55.89,45900.0,44.2388,44.2467,44.1044,44.1834,45900.0
2008-08-29 12:30:00,55.89,56.04,55.82,56.02,19400.0,44.1834,44.302,44.1281,44.2862,19400.0
2008-08-29 13:00:00,56.0,56.17,55.99,56.09,14000.0,44.2704,44.4048,44.2625,44.3415,14000.0
2008-08-29 13:30:00,56.11,56.11,55.9,56.09,22600.0,44.3573,44.3573,44.1913,44.3415,22600.0
2008-08-29 14:00:00,56.11,56.17,56.09,56.14,30200.0,44.3573,44.4048,44.3415,44.3811,30200.0
2008-08-29 14:30:00,56.14,56.14,55.97,56.09,31300.0,44.3811,44.3811,44.2467,44.3415,31300.0
2008-08-29 15:00:00,56.08,56.15,56.03,56.09,65800.0,44.3336,44.389,44.2941,44.3415,65800.0
2008-08-29 15:30:00,56.08,56.13,55.92,56.01,92800.0,44.3336,44.3732,44.2071,44.2783,92800.0
2008-09-02 09:30:00,55.94,56.16,55.94,56.03,314100.0,44.223,44.3969,44.223,44.2941,314100.0
2008-09-02 10:00:00,56.03,56.23,56.02,56.15,204700.0,44.2941,44.4522,44.2862,44.389,204700.0
2008-09-02 10:30:00,56.15,56.16,55.99,56.04,103700.0,44.389,44.3969,44.2625,44.302,103700.0
2008-09-02 11:00:00,56.04,56.05,55.89,55.96,44300.0,44.302,44.3099,44.1834,44.2388,44300.0
2008-09-02 11:30:00,55.96,56.08,55.68,55.71,102500.0,44.2388,44.3336,44.0174,44.0411,102500.0
2008-09-02 12:00:00,55.71,55.79,55.49,55.52,47900.0,44.0411,44.1044,43.8672,43.8909,47900.0
2008-09-02 12:30:00,55.54,55.74,55.54,55.7,44000.0,43.9067,44.0648,43.9067,44.0332,44000.0
2008-09-02 13:00:00,55.68,55.83,55.68,55.76,60000.0,44.0174,44.136,44.0174,44.0807,60000.0
2008-09-02 13:30:00,55.77,55.8,55.4,55.48,76000.0,44.0886,44.1123,43.7961,43.8593,76000.0
2008-09-02 14:00:00,55.45,55.52,55.34,55.42,85300.0,43.8356,43.8909,43.7486,43.8119,85300.0
2008-09-02 14:30:00,55.42,55.45,55.23,55.3,63200.0,43.8119,43.8356,43.6617,43.717,63200.0
2008-09-02 15:00:00,55.31,55.48,55.27,55.46,79700.0,43.7249,43.8593,43.6933,43.8435,79700.0
2008-09-02 15:30:00,55.44,55.46,55.24,55.35,203200.0,43.8277,43.8435,43.6696,43.7565,203200.0
2008-09-03 09:30:00,55.65,55.73,55.6,55.71,252000.0,43.9937,44.0569,43.9542,44.0411,252000.0
2008-09-03 10:00:00,55.71,55.96,55.69,55.9,161600.0,44.0411,44.2388,44.0253,44.1913,161600.0
2008-09-03 10:30:00,55.9,56.04,55.82,55.87,143600.0,44.1913,44.302,44.1281,44.1676,143600.0
2008-09-03 11:00:00,55.86,55.94,55.83,55.9,102100.0,44.1597,44.223,44.136,44.1913,102100.0
2008-09-03 11:30:00,55.9,55.9,55.52,55.63,121700.0,44.1913,44.1913,43.8909,43.9779,121700.0
2008-09-03 12:00:00,55.62,55.74,55.58,55.71,33000.0,43.97,44.0648,43.9384,44.0411,33000.0
2008-09-03 12:30:00,55.72,55.72,55.6,55.68,27800.0,44.049,44.049,43.9542,44.0174,27800.0
2008-09-03 13:00:00,55.67,55.8,55.62,55.75,36100.0,44.0095,44.1123,43.97,44.0728,36100.0
2008-09-03 13:30:00,55.75,55.89,55.72,55.86,41100.0,44.0728,44.1834,44.049,44.1597,41100.0
2008-09-03 14:00:00,55.84,55.93,55.53,55.73,77300.0,44.1439,44.2151,43.8988,44.0569,77300.0
2008-09-03 14:30:00,55.7,55.84,55.68,55.69,90200.0,44.0332,44.1439,44.0174,44.0253,90200.0
2008-09-03 15:00:00,55.71,55.84,55.56,55.78,176900.0,44.0411,44.1439,43.9225,44.0965,176900.0
2008-09-03 15:30:00,55.78,56.0,55.76,55.93,193500.0,44.0965,44.2704,44.0807,44.2151,193500.0
2008-09-04 09:30:00,55.33,55.48,55.25,55.39,183500.0,43.7407,43.8593,43.6775,43.7882,183500.0
2008-09-04 10:00:00,55.36,55.45,55.2,55.2,212900.0,43.7644,43.8356,43.638,43.638,212900.0
2008-09-04 10:30:00,55.2,55.25,54.88,55.08,307400.0,43.638,43.6775,43.385,43.5431,307400.0
2008-09-04 11:00:00,55.07,55.1,54.63,54.85,217400.0,43.5352,43.5589,43.1873,43.3613,217400.0
2008-09-04 11:30:00,54.83,54.93,54.69,54.74,119700.0,43.3455,43.4245,43.2348,43.2743,119700.0
2008-09-04 12:00:00,54.76,55.09,54.74,54.9,92500.0,43.2901,43.551,43.2743,43.4008,92500.0
2008-09-04 12:30:00,54.89,54.95,54.75,54.79,219500.0,43.3929,43.4403,43.2822,43.3138,219500.0
2008-09-04 13:00:00,54.78,54.79,54.62,54.69,65800.0,43.3059,43.3138,43.1794,43.2348,65800.0
2008-09-04 13:30:00,54.69,54.87,54.56,54.84,168600.0,43.2348,43.3771,43.132,43.3534,168600.0
2008-09-04 14:00:00,54.85,54.86,54.54,54.63,211300.0,43.3613,43.3692,43.1162,43.1873,211300.0
2008-09-04 14:30:00,54.65,54.77,54.59,54.68,142600.0,43.2032,43.298,43.1557,43.2269,142600.0
2008-09-04 15:00:00,54.7,54.88,54.68,54.84,262200.0,43.2427,43.385,43.2269,43.3534,262200.0
2008-09-04 15:30:00,54.84,55.66,54.76,54.94,997600.0,43.3534,44.0016,43.2901,43.4324,997600.0
2008-09-05 09:30:00,53.83,54.27,53.83,54.09,396900.0,42.5549,42.9027,42.5549,42.7605,396900.0
2008-09-05 10:00:00,54.09,54.12,53.58,53.66,371000.0,42.7605,42.7842,42.3573,42.4205,371000.0
2008-09-05 10:30:00,53.66,53.66,53.47,53.53,233900.0,42.4205,42.4205,42.2703,42.3177,233900.0
2008-09-05 11:00:00,53.51,53.68,53.41,53.5,255800.0,42.3019,42.4363,42.2229,42.294,255800.0
2008-09-05 11:30:00,53.49,54.2,53.48,53.92,177500.0,42.2861,42.8474,42.2782,42.6261,177500.0
2008-09-05 12:00:00,53.93,53.97,53.6,53.8,125700.0,42.634,42.6656,42.3731,42.5312,125700.0
2008-09-05 12:30:00,53.8,53.97,53.78,53.83,118500.0,42.5312,42.6656,42.5154,42.5549,118500.0
2008-09-05 13:00:00,53.85,53.99,53.77,53.85,64700.0,42.5707,42.6814,42.5075,42.5707,64700.0
2008-09-05 13:30:00,53.85,53.9,53.69,53.82,118300.0,42.5707,42.6102,42.4442,42.547,118300.0
2008-09-05 14:00:00,53.82,53.87,53.67,53.85,137000.0,42.547,42.5865,42.4284,42.5707,137000.0
2008-09-05 14:30:00,53.86,54.06,53.67,54.01,171400.0,42.5786,42.7367,42.4284,42.6972,171400.0
2008-09-05 15:00:00,54.01,54.01,53.7,53.95,162700.0,42.6972,42.6972,42.4521,42.6498,162700.0
2008-09-05 15:30:00,53.95,54.19,53.89,54.18,332200.0,42.6498,42.8395,42.6023,42.8316,332200.0
2008-09-08 09:30:00,54.49,54.5,53.81,53.9,311300.0,43.0767,43.0846,42.5391,42.6102,311300.0
2008-09-08 10:00:00,53.9,54.0,53.7,53.97,183400.0,42.6102,42.6893,42.4521,42.6656,183400.0
2008-09-08 10:30:00,53.99,54.14,53.87,53.95,112500.0,42.6814,42.8,42.5865,42.6498,112500.0
2008-09-08 11:00:00,53.92,54.07,53.66,53.73,193700.0,42.6261,42.7446,42.4205,42.4759,193700.0
2008-09-08 11:30:00,53.76,53.93,53.37,53.53,185700.0,42.4996,42.634,42.1913,42.3177,185700.0
2008-09-08 12:00:00,53.54,53.67,53.36,53.64,100500.0,42.3257,42.4284,42.1834,42.4047,100500.0
2008-09-08 12:30:00,53.64,53.76,53.6,53.74,72000.0,42.4047,42.4996,42.3731,42.4838,72000.0
2008-09-08 13:00:00,53.76,53.76,53.49,53.5,92600.0,42.4996,42.4996,42.2861,42.294,92600.0
2008-09-08 13:30:00,53.5,53.55,53.3,53.3,100200.0,42.294,42.3336,42.1359,42.1359,100200.0
2008-09-08 14:00:00,53.3,53.61,53.29,53.53,82600.0,42.1359,42.381,42.128,42.3177,82600.0
2008-09-08 14:30:00,53.53,53.71,53.52,53.61,123000.0,42.3177,42.46,42.3098,42.381,123000.0
2008-09-08 15:00:00,53.61,53.81,53.44,53.8,172000.0,42.381,42.5391,42.2466,42.5312,172000.0
2008-09-08 15:30:00,53.8,54.0,53.78,53.9,272300.0,42.5312,42.6893,42.5154,42.6102,272300.0
2008-09-09 09:30:00,52.68,53.12,52.61,52.97,611300.0,41.6458,41.9936,41.5904,41.875,611300.0
2008-09-09 10:00:00,52.97,53.21,52.74,52.8,280000.0,41.875,42.0648,41.6932,41.7407,280000.0
2008-09-09 10:30:00,52.77,52.84,52.67,52.83,251300.0,41.7169,41.7723,41.6379,41.7644,251300.0
2008-09-09 11:00:00,52.81,53.07,52.72,52.96,247600.0,41.7486,41.9541,41.6774,41.8671,247600.0
2008-09-09 11:30:00,52.96,53.13,52.94,52.95,90100.0,41.8671,42.0015,41.8513,41.8592,90100.0
2008-09-09 12:00:00,52.93,53.04,52.74,52.87,72400.0,41.8434,41.9304,41.6932,41.796,72400.0
2008-09-09 12:30:00,52.87,53.1,52.84,52.98,61100.0,41.796,41.9778,41.7723,41.8829,61100.0
2008-09-09 13:00:00,52.94,53.1,52.83,52.88,75700.0,41.8513,41.9778,41.7644,41.8039,75700.0
2008-09-09 13:30:00,52.89,52.95,52.66,52.72,101900.0,41.8118,41.8592,41.63,41.6774,101900.0
2008-09-09 14:00:00,52.71,52.72,52.58,52.67,220400.0,41.6695,41.6774,41.5667,41.6379,220400.0
2008-09-09 14:30:00,52.68,52.68,52.48,52.57,172000.0,41.6458,41.6458,41.4877,41.5588,172000.0
2008-09-09 15:00:00,52.57,52.72,52.48,52.68,296900.0,41.5588,41.6774,41.4877,41.6458,296900.0
2008-09-09 15:30:00,52.68,52.72,52.3,52.3,321600.0,41.6458,41.6774,41.3454,41.3454,321600.0
2008-09-10 09:30:00,52.79,52.82,52.55,52.62,171000.0,41.7327,41.7565,41.543,41.5984,171000.0
2008-09-10 10:00:00,52.62,52.77,52.48,52.56,132100.0,41.5984,41.7169,41.4877,41.5509,132100.0
2008-09-10 10:30:00,52.54,52.74,52.26,52.32,161700.0,41.5351,41.6932,41.3138,41.3612,161700.0
2008-09-10 11:00:00,52.32,52.44,52.06,52.07,111900.0,41.3612,41.4561,41.1557,41.1636,111900.0
2008-09-10 11:30:00,52.08,52.49,52.05,52.35,75600.0,41.1715,41.4956,41.1477,41.3849,75600.0
2008-09-10 12:00:00,52.33,52.47,52.3,52.39,59000.0,41.3691,41.4798,41.3454,41.4165,59000.0
2008-09-10 12:30:00,52.38,52.47,52.26,52.36,39800.0,41.4086,41.4798,41.3138,41.3928,39800.0
2008-09-10 13:00:00,52.37,52.45,52.22,52.36,64600.0,41.4007,41.464,41.2821,41.3928,64600.0
2008-09-10 13:30:00,52.34,52.48,52.3,52.3,70200.0,41.377,41.4877,41.3454,41.3454,70200.0
2008-09-10 14:00:00,52.3,52.48,52.28,52.37,115700.0,41.3454,41.4877,41.3296,41.4007,115700.0
2008-09-10 14:30:00,52.36,52.51,52.33,52.4,79100.0,41.3928,41.5114,41.3691,41.4244,79100.0
2008-09-10 15:00:00,52.4,52.55,52.35,52.39,145600.0,41.4244,41.543,41.3849,41.4165,145600.0
2008-09-10 15:30:00,52.38,52.39,52.13,52.19,247000.0,41.4086,41.4165,41.211,41.2584,247000.0
2008-09-11 09:30:00,51.11,51.29,50.89,51.05,315700.0,40.4046,40.5469,40.2307,40.3572,315700.0
2008-09-11 10:00:00,51.06,51.3,51.05,51.24,325800.0,40.3651,40.5548,40.3572,40.5074,325800.0
2008-09-11 10:30:00,51.26,51.48,51.2,51.44,251100.0,40.5232,40.6971,40.4758,40.6655,251100.0
2008-09-11 11:00:00,51.44,51.71,51.31,51.37,770200.0,40.6655,40.879,40.5627,40.6102,770200.0
2008-09-11 11:30:00,51.4,51.8,51.36,51.78,150600.0,40.6339,40.9501,40.6023,40.9343,150600.0
2008-09-11 12:00:00,51.8,51.92,51.75,51.82,256000.0,40.9501,41.045,40.9106,40.9659,256000.0
2008-09-11 12:30:00,51.82,52.03,51.64,51.89,240800.0,40.9659,41.1319,40.8236,41.0213,240800.0
2008-09-11 13:00:00,51.89,52.0,51.69,51.79,193500.0,41.0213,41.1082,40.8631,40.9422,193500.0
2008-09-11 13:30:00,51.79,52.13,51.73,52.07,150000.0,40.9422,41.211,40.8948,41.1636,150000.0
2008-09-11 14:00:00,52.07,52.42,51.93,52.32,157500.0,41.1636,41.4402,41.0529,41.3612,157500.0
2008-09-11 14:30:00,52.32,52.42,52.06,52.38,237600.0,41.3612,41.4402,41.1557,41.4086,237600.0
2008-09-11 15:00:00,52.37,52.59,52.33,52.33,429700.0,41.4007,41.5746,41.3691,41.3691,429700.0
2008-09-11 15:30:00,52.34,52.94,52.3,52.83,645100.0,41.377,41.8513,41.3454,41.7644,645100.0
2008-09-12 09:30:00,52.64,52.73,52.42,52.55,314700.0,41.6142,41.6853,41.4402,41.543,314700.0
2008-09-12 10:00:00,52.53,52.82,52.33,52.79,262100.0,41.5272,41.7565,41.3691,41.7327,262100.0
2008-09-12 10:30:00,52.79,52.95,52.73,52.95,231800.0,41.7327,41.8592,41.6853,41.8592,231800.0
2008-09-12 11:00:00,52.94,52.99,52.78,52.92,244200.0,41.8513,41.8909,41.7248,41.8355,244200.0
2008-09-12 11:30:00,52.92,53.19,52.85,52.91,185400.0,41.8355,42.049,41.7802,41.8276,185400.0
2008-09-12 12:00:00,52.93,52.97,52.79,52.91,42800.0,41.8434,41.875,41.7327,41.8276,42800.0
2008-09-12 12:30:00,52.95,53.0,52.68,52.72,24500.0,41.8592,41.8988,41.6458,41.6774,24500.0
2008-09-12 13:00:00,52.71,52.84,52.59,52.84,39700.0,41.6695,41.7723,41.5746,41.7723,39700.0
2008-09-12 13:30:00,52.85,52.96,52.73,52.94,84200.0,41.7802,41.8671,41.6853,41.8513,84200.0
2008-09-12 14:00:00,53.0,53.05,52.86,52.93,314900.0,41.8988,41.9383,41.7881,41.8434,314900.0
2008-09-12 14:30:00,52.94,53.29,52.87,53.26,89700.0,41.8513,42.128,41.796,42.1043,89700.0
2008-09-12 15:00:00,53.26,53.4,52.99,53.04,360600.0,42.1043,42.215,41.8909,41.9304,360600.0
2008-09-12 15:30:00,53.05,53.25,53.0,53.19,736600.0,41.9383,42.0964,41.8988,42.049,736600.0
2008-09-15 09:30:00,53.86,53.87,53.11,53.13,684100.0,42.5786,42.5865,41.9857,42.0015,684100.0
2008-09-15 10:00:00,53.12,53.42,53.07,53.32,295000.0,41.9936,42.2308,41.9541,42.1517,295000.0
2008-09-15 10:30:00,53.34,53.93,53.24,53.92,328800.0,42.1675,42.634,42.0885,42.6261,328800.0
2008-09-15 11:00:00,53.91,54.23,53.73,54.06,459600.0,42.6182,42.8711,42.4759,42.7367,459600.0
2008-09-15 11:30:00,54.06,54.23,53.76,53.79,200500.0,42.7367,42.8711,42.4996,42.5233,200500.0
2008-09-15 12:00:00,53.78,54.23,53.77,54.09,206100.0,42.5154,42.8711,42.5075,42.7605,206100.0
2008-09-15 12:30:00,54.09,54.5,53.99,54.28,292300.0,42.7605,43.0846,42.6814,42.9107,292300.0
2008-09-15 13:00:00,54.28,54.49,54.26,54.3,204400.0,42.9107,43.0767,42.8948,42.9265,204400.0
2008-09-15 13:30:00,54.3,54.37,54.04,54.3,338500.0,42.9265,42.9818,42.7209,42.9265,338500.0
2008-09-15 14:00:00,54.3,54.48,54.13,54.13,299800.0,42.9265,43.0688,42.7921,42.7921,299800.0
2008-09-15 14:30:00,54.14,54.33,53.97,53.97,248100.0,42.8,42.9502,42.6656,42.6656,248100.0
2008-09-15 15:00:00,53.98,54.09,53.76,53.85,369300.0,42.6735,42.7605,42.4996,42.5707,369300.0
2008-09-15 15:30:00,53.84,54.35,53.8,53.99,771500.0,42.5628,42.966,42.5312,42.6814,771500.0
2008-09-16 09:30:00,55.2,55.46,55.11,55.33,898200.0,43.638,43.8435,43.5668,43.7407,898200.0
2008-09-16 10:00:00,55.32,56.09,55.32,55.74,1092800.0,43.7328,44.3415,43.7328,44.0648,1092800.0
2008-09-16 10:30:00,55.76,55.81,55.39,55.4,689300.0,44.0807,44.1202,43.7882,43.7961,689300.0
2008-09-16 11:00:00,55.38,55.98,55.37,55.76,571800.0,43.7803,44.2546,43.7723,44.0807,571800.0
2008-09-16 11:30:00,55.75,56.0,55.65,55.76,310900.0,44.0728,44.2704,43.9937,44.0807,310900.0
2008-09-16 12:00:00,55.77,56.29,55.73,56.15,301800.0,44.0886,44.4996,44.0569,44.389,301800.0
2008-09-16 12:30:00,56.12,56.19,55.75,56.0,180200.0,44.3653,44.4206,44.0728,44.2704,180200.0
2008-09-16 13:00:00,56.03,56.1,55.79,55.92,140800.0,44.2941,44.3494,44.1044,44.2071,140800.0
2008-09-16 13:30:00,55.92,55.96,55.74,55.85,164500.0,44.2071,44.2388,44.0648,44.1518,164500.0
2008-09-16 14:00:00,55.87,56.0,55.09,55.47,375600.0,44.1676,44.2704,43.551,43.8514,375600.0
2008-09-16 14:30:00,55.5,56.31,55.26,56.22,393500.0,43.8751,44.5155,43.6854,44.4443,393500.0
2008-09-16 15:00:00,56.23,56.47,56.08,56.19,328100.0,44.4522,44.6419,44.3336,44.4206,328100.0
2008-09-16 15:30:00,56.18,56.54,56.15,56.3,777000.0,44.4127,44.6973,44.389,44.5076,777000.0
2008-09-17 09:30:00,55.28,55.41,55.02,55.18,514900.0,43.7012,43.804,43.4957,43.6221,514900.0
2008-09-17 10:00:00,55.21,55.33,54.63,54.76,500200.0,43.6459,43.7407,43.1873,43.2901,500200.0
2008-09-17 10:30:00,54.76,54.86,54.38,54.64,307600.0,43.2901,43.3692,42.9897,43.1953,307600.0
2008-09-17 11:00:00,54.65,54.68,54.01,54.08,287800.0,43.2032,43.2269,42.6972,42.7525,287800.0
2008-09-17 11:30:00,54.09,54.9,54.09,54.63,180400.0,42.7605,43.4008,42.7605,43.1873,180400.0
2008-09-17 12:00:00,54.62,54.62,54.12,54.36,172900.0,43.1794,43.1794,42.7842,42.9739,172900.0
2008-09-17 12:30:00,54.36,54.89,54.32,54.64,108400.0,42.9739,43.3929,42.9423,43.1953,108400.0
2008-09-17 13:00:00,54.61,54.89,54.54,54.65,99100.0,43.1715,43.3929,43.1162,43.2032,99100.0
2008-09-17 13:30:00,54.64,54.92,54.5,54.76,198200.0,43.1953,43.4166,43.0846,43.2901,198200.0
2008-09-17 14:00:00,54.78,55.32,54.69,55.28,320000.0,43.3059,43.7328,43.2348,43.7012,320000.0
2008-09-17 14:30:00,55.28,55.66,55.14,55.41,255400.0,43.7012,44.0016,43.5905,43.804,255400.0
2008-09-17 15:00:00,55.41,55.66,55.12,55.24,272000.0,43.804,44.0016,43.5747,43.6696,272000.0
2008-09-17 15:30:00,55.21,55.23,54.51,54.62,594900.0,43.6459,43.6617,43.0925,43.1794,594900.0
2008-09-18 09:30:00,54.94,54.96,54.62,54.8,250200.0,43.4324,43.4482,43.1794,43.3217,250200.0
2008-09-18 10:00:00,54.8,54.94,54.48,54.74,266400.0,43.3217,43.4324,43.0688,43.2743,266400.0
2008-09-18 10:30:00,54.72,54.91,54.64,54.69,374100.0,43.2585,43.4087,43.1953,43.2348,374100.0
2008-09-18 11:00:00,54.69,54.87,54.12,54.79,640400.0,43.2348,43.3771,42.7842,43.3138,640400.0
2008-09-18 11:30:00,54.78,55.36,54.58,55.22,193000.0,43.3059,43.7644,43.1478,43.6538,193000.0
2008-09-18 12:00:00,55.22,55.22,54.82,54.95,166400.0,43.6538,43.6538,43.3375,43.4403,166400.0
2008-09-18 12:30:00,55.0,55.1,54.69,54.69,217200.0,43.4798,43.5589,43.2348,43.2348,217200.0
2008-09-18 13:00:00,54.73,55.46,54.55,55.22,194100.0,43.2664,43.8435,43.1241,43.6538,194100.0
2008-09-18 13:30:00,55.28,56.15,55.21,55.54,443400.0,43.7012,44.389,43.6459,43.9067,443400.0
2008-09-18 14:00:00,55.56,55.6,54.96,55.1,163300.0,43.9225,43.9542,43.4482,43.5589,163300.0
2008-09-18 14:30:00,55.1,55.55,55.0,55.51,170800.0,43.5589,43.9146,43.4798,43.883,170800.0
2008-09-18 15:00:00,55.52,56.12,55.51,56.08,661900.0,43.8909,44.3653,43.883,44.3336,661900.0
2008-09-18 15:30:00,56.1,56.45,55.42,56.11,697900.0,44.3494,44.6261,43.8119,44.3573,697900.0
2008-09-19 09:30:00,57.45,57.49,57.15,57.18,626200.0,45.4167,45.4483,45.1795,45.2032,626200.0
2008-09-19 10:00:00,57.18,57.32,57.03,57.1,358400.0,45.2032,45.3139,45.0846,45.14,358400.0
2008-09-19 10:30:00,57.12,57.15,56.85,56.97,317200.0,45.1558,45.1795,44.9423,45.0372,317200.0
2008-09-19 11:00:00,56.98,57.42,56.97,57.11,388000.0,45.0451,45.393,45.0372,45.1479,388000.0
2008-09-19 11:30:00,57.14,58.1,57.03,57.9,224700.0,45.1716,45.9305,45.0846,45.7724,224700.0
2008-09-19 12:00:00,57.9,58.95,50.75,58.95,590600.0,45.7724,46.6025,40.12,46.6025,590600.0
2008-09-19 12:30:00,58.95,59.19,58.31,58.39,344800.0,46.6025,46.7922,46.0965,46.1598,344800.0
2008-09-19 13:00:00,58.38,58.73,58.24,58.35,106000.0,46.1519,46.4286,46.0412,46.1282,106000.0
2008-09-19 13:30:00,58.35,58.37,57.91,58.06,108300.0,46.1282,46.144,45.7803,45.8989,108300.0
2008-09-19 14:00:00,58.06,58.41,58.06,58.31,156500.0,45.8989,46.1756,45.8989,46.0965,156500.0
2008-09-19 14:30:00,58.31,58.36,58.02,58.09,328300.0,46.0965,46.1361,45.8673,45.9226,328300.0
2008-09-19 15:00:00,58.1,58.2,57.51,57.7,336300.0,45.9305,46.0096,45.4641,45.6143,336300.0
2008-09-19 15:30:00,57.72,58.39,57.55,58.0,524500.0,45.6301,46.1598,45.4957,45.8515,524500.0
2008-09-22 09:30:00,57.81,57.95,57.5,57.53,209900.0,45.7013,45.8119,45.4562,45.4799,209900.0
2008-09-22 10:00:00,57.52,57.59,57.41,57.54,269100.0,45.472,45.5274,45.3851,45.4878,269100.0
2008-09-22 10:30:00,57.56,57.83,57.56,57.66,296100.0,45.5036,45.7171,45.5036,45.5827,296100.0
2008-09-22 11:00:00,57.67,57.81,57.61,57.66,113100.0,45.5906,45.7013,45.5432,45.5827,113100.0
2008-09-22 11:30:00,57.64,57.77,57.3,57.51,98300.0,45.5669,45.6696,45.2981,45.4641,98300.0
2008-09-22 12:00:00,57.55,57.61,57.27,57.49,90900.0,45.4957,45.5432,45.2744,45.4483,90900.0
2008-09-22 12:30:00,57.51,57.78,57.5,57.72,45400.0,45.4641,45.6776,45.4562,45.6301,45400.0
2008-09-22 13:00:00,57.74,57.79,57.51,57.6,46600.0,45.6459,45.6855,45.4641,45.5353,46600.0
2008-09-22 13:30:00,57.62,57.78,57.45,57.63,57100.0,45.5511,45.6776,45.4167,45.559,57100.0
2008-09-22 14:00:00,57.62,57.91,57.58,57.7,71100.0,45.5511,45.7803,45.5194,45.6143,71100.0
2008-09-22 14:30:00,57.7,57.94,57.65,57.76,128000.0,45.6143,45.804,45.5748,45.6617,128000.0
2008-09-22 15:00:00,57.74,57.89,57.24,57.3,214900.0,45.6459,45.7645,45.2507,45.2981,214900.0
2008-09-22 15:30:00,57.29,57.52,56.9,57.26,341700.0,45.2902,45.472,44.9819,45.2665,341700.0
2008-09-23 09:30:00,57.41,57.72,57.41,57.59,85500.0,45.3851,45.6301,45.3851,45.5274,85500.0
2008-09-23 10:00:00,57.59,57.81,57.5,57.64,200600.0,45.5274,45.7013,45.4562,45.5669,200600.0
2008-09-23 10:30:00,57.65,57.73,57.2,57.26,92300.0,45.5748,45.638,45.219,45.2665,92300.0
2008-09-23 11:00:00,57.28,57.56,57.19,57.45,121400.0,45.2823,45.5036,45.2111,45.4167,121400.0
2008-09-23 11:30:00,57.48,57.82,57.48,57.65,42700.0,45.4404,45.7092,45.4404,45.5748,42700.0
2008-09-23 12:00:00,57.65,57.65,57.47,57.5,31700.0,45.5748,45.5748,45.4325,45.4562,31700.0
2008-09-23 12:30:00,57.51,57.52,57.06,57.28,768000.0,45.4641,45.472,45.1084,45.2823,768000.0
2008-09-23 13:00:00,57.27,57.27,56.96,57.18,105200.0,45.2744,45.2744,45.0293,45.2032,105200.0
2008-09-23 13:30:00,57.18,57.28,56.86,57.2,77500.0,45.2032,45.2823,44.9503,45.219,77500.0
2008-09-23 14:00:00,57.17,57.71,57.11,57.67,114400.0,45.1953,45.6222,45.1479,45.5906,114400.0
2008-09-23 14:30:00,57.68,57.78,57.38,57.54,116300.0,45.5985,45.6776,45.3613,45.4878,116300.0
2008-09-23 15:00:00,57.55,57.72,57.36,57.37,84800.0,45.4957,45.6301,45.3455,45.3534,84800.0
2008-09-23 15:30:00,57.35,57.44,56.61,57.06,202700.0,45.3376,45.4088,44.7526,45.1084,202700.0
2008-09-24 09:30:00,58.35,58.38,57.62,57.77,228600.0,46.1282,46.1519,45.5511,45.6696,228600.0
2008-09-24 10:00:00,57.74,57.86,57.14,57.3,162700.0,45.6459,45.7408,45.1716,45.2981,162700.0
2008-09-24 10:30:00,57.31,57.49,57.21,57.3,117900.0,45.306,45.4483,45.2269,45.2981,117900.0
2008-09-24 11:00:00,57.33,57.37,57.24,57.37,210200.0,45.3218,45.3534,45.2507,45.3534,210200.0
2008-09-24 11:30:00,57.37,57.43,57.17,57.24,231400.0,45.3534,45.4009,45.1953,45.2507,231400.0
2008-09-24 12:00:00,57.26,57.32,57.11,57.18,37300.0,45.2665,45.3139,45.1479,45.2032,37300.0
2008-09-24 12:30:00,57.17,57.26,57.14,57.18,34900.0,45.1953,45.2665,45.1716,45.2032,34900.0
2008-09-24 13:00:00,57.19,57.52,57.11,57.5,216200.0,45.2111,45.472,45.1479,45.4562,216200.0
2008-09-24 13:30:00,57.5,57.58,57.19,57.27,77800.0,45.4562,45.5194,45.2111,45.2744,77800.0
2008-09-24 14:00:00,57.26,57.27,56.94,57.12,93200.0,45.2665,45.2744,45.0135,45.1558,93200.0
2008-09-24 14:30:00,57.12,57.25,57.09,57.1,66100.0,45.1558,45.2586,45.1321,45.14,66100.0
2008-09-24 15:00:00,57.11,57.25,56.92,57.2,73600.0,45.1479,45.2586,44.9977,45.219,73600.0
2008-09-24 15:30:00,57.2,57.22,56.73,57.06,146900.0,45.219,45.2349,44.8475,45.1084,146900.0
2008-09-25 09:30:00,58.17,58.37,58.06,58.11,241300.0,45.9859,46.144,45.8989,45.9384,241300.0
2008-09-25 10:00:00,58.11,58.2,57.68,57.75,154600.0,45.9384,46.0096,45.5985,45.6538,154600.0
2008-09-25 10:30:00,57.75,57.99,57.64,57.71,119200.0,45.6538,45.8436,45.5669,45.6222,119200.0
2008-09-25 11:00:00,57.72,57.74,57.5,57.5,60300.0,45.6301,45.6459,45.4562,45.4562,60300.0
2008-09-25 11:30:00,57.6,57.88,57.57,57.7,52300.0,45.5353,45.7566,45.5115,45.6143,52300.0
2008-09-25 12:00:00,57.68,57.74,57.56,57.63,26600.0,45.5985,45.6459,45.5036,45.559,26600.0
2008-09-25 12:30:00,57.62,57.85,57.58,57.65,31300.0,45.5511,45.7329,45.5194,45.5748,31300.0
2008-09-25 13:00:00,57.64,57.81,57.62,57.68,32200.0,45.5669,45.7013,45.5511,45.5985,32200.0
2008-09-25 13:30:00,57.74,57.9,57.67,57.9,96600.0,45.6459,45.7724,45.5906,45.7724,96600.0
2008-09-25 14:00:00,57.88,57.9,57.54,57.68,72600.0,45.7566,45.7724,45.4878,45.5985,72600.0
2008-09-25 14:30:00,57.68,57.8,57.46,57.76,92800.0,45.5985,45.6934,45.4246,45.6617,92800.0
2008-09-25 15:00:00,57.74,57.83,57.6,57.73,71000.0,45.6459,45.7171,45.5353,45.638,71000.0
2008-09-25 15:30:00,57.74,58.06,57.35,57.58,148100.0,45.6459,45.8989,45.3376,45.5194,148100.0
2008-09-26 09:30:00,57.0,57.32,56.98,57.2,212500.0,45.0609,45.3139,45.0451,45.219,212500.0
2008-09-26 10:00:00,57.17,57.4,57.06,57.09,182600.0,45.1953,45.3771,45.1084,45.1321,182600.0
2008-09-26 10:30:00,57.1,57.35,57.02,57.16,170000.0,45.14,45.3376,45.0767,45.1874,170000.0
2008-09-26 11:00:00,57.19,57.37,56.99,57.24,235300.0,45.2111,45.3534,45.053,45.2507,235300.0
2008-09-26 11:30:00,57.22,57.27,56.88,56.9,58700.0,45.2349,45.2744,44.9661,44.9819,58700.0
2008-09-26 12:00:00,56.9,57.07,56.83,56.98,35600.0,44.9819,45.1163,44.9265,45.0451,35600.0
2008-09-26 12:30:00,56.96,57.17,56.95,57.08,68900.0,45.0293,45.1953,45.0214,45.1242,68900.0
2008-09-26 13:00:00,57.12,57.3,57.1,57.2,42700.0,45.1558,45.2981,45.14,45.219,42700.0
2008-09-26 13:30:00,57.18,57.34,57.1,57.2,91700.0,45.2032,45.3297,45.14,45.219,91700.0
2008-09-26 14:00:00,57.21,57.3,57.08,57.16,42700.0,45.2269,45.2981,45.1242,45.1874,42700.0
2008-09-26 14:30:00,57.17,57.29,57.11,57.13,57400.0,45.1953,45.2902,45.1479,45.1637,57400.0
2008-09-26 15:00:00,57.12,57.32,57.02,57.3,219800.0,45.1558,45.3139,45.0767,45.2981,219800.0
2008-09-26 15:30:00,57.3,57.5,57.25,57.48,151100.0,45.2981,45.4562,45.2586,45.4404,151100.0
2008-09-29 09:30:00,56.23,56.27,55.75,56.13,200400.0,44.4522,44.4838,44.0728,44.3732,200400.0
2008-09-29 10:00:00,56.13,56.28,55.64,55.74,576300.0,44.3732,44.4917,43.9858,44.0648,576300.0
2008-09-29 10:30:00,55.75,55.95,55.54,55.58,256600.0,44.0728,44.2309,43.9067,43.9384,256600.0
2008-09-29 11:00:00,55.58,55.67,54.97,55.05,335400.0,43.9384,44.0095,43.4561,43.5194,335400.0
2008-09-29 11:30:00,55.05,55.49,54.99,55.39,241000.0,43.5194,43.8672,43.4719,43.7882,241000.0
2008-09-29 12:00:00,55.38,55.57,55.13,55.36,69000.0,43.7803,43.9305,43.5826,43.7644,69000.0
2008-09-29 12:30:00,55.31,55.65,55.22,55.25,40800.0,43.7249,43.9937,43.6538,43.6775,40800.0
2008-09-29 13:00:00,55.31,55.81,55.12,55.76,44900.0,43.7249,44.1202,43.5747,44.0807,44900.0
2008-09-29 13:30:00,55.7,56.54,53.96,54.18,309200.0,44.0332,44.6973,42.6577,42.8316,309200.0
2008-09-29 14:00:00,54.18,54.62,53.66,54.4,343500.0,42.8316,43.1794,42.4205,43.0055,343500.0
2008-09-29 14:30:00,54.4,54.45,53.77,54.03,181000.0,43.0055,43.045,42.5075,42.713,181000.0
2008-09-29 15:00:00,54.07,54.5,53.43,53.79,276800.0,42.7446,43.0846,42.2387,42.5233,276800.0
2008-09-29 15:30:00,53.84,55.41,53.67,54.38,410000.0,42.5628,43.804,42.4284,42.9897,410000.0
2008-09-30 09:30:00,52.56,52.91,52.37,52.55,1388300.0,41.5509,41.8276,41.4007,41.543,1388300.0
2008-09-30 10:00:00,52.56,53.3,52.52,52.89,389600.0,41.5509,42.1359,41.5193,41.8118,389600.0
2008-09-30 10:30:00,52.87,52.97,52.69,52.71,376500.0,41.796,41.875,41.6537,41.6695,376500.0
2008-09-30 11:00:00,52.69,52.9,52.54,52.88,220200.0,41.6537,41.8197,41.5351,41.8039,220200.0
2008-09-30 11:30:00,52.85,52.96,52.76,52.93,189000.0,41.7802,41.8671,41.709,41.8434,189000.0
2008-09-30 12:00:00,52.93,52.96,52.8,52.93,72200.0,41.8434,41.8671,41.7407,41.8434,72200.0
2008-09-30 12:30:00,52.93,52.95,52.83,52.94,90100.0,41.8434,41.8592,41.7644,41.8513,90100.0
2008-09-30 13:00:00,52.94,53.0,52.83,53.0,111200.0,41.8513,41.8988,41.7644,41.8988,111200.0
2008-09-30 13:30:00,53.0,53.1,52.95,53.0,134800.0,41.8988,41.9778,41.8592,41.8988,134800.0
2008-09-30 14:00:00,53.0,53.11,52.99,53.1,102900.0,41.8988,41.9857,41.8909,41.9778,102900.0
2008-09-30 14:30:00,53.11,53.21,52.99,53.13,150100.0,41.9857,42.0648,41.8909,42.0015,150100.0
2008-09-30 15:00:00,53.12,53.58,53.1,53.51,348900.0,41.9936,42.3573,41.9778,42.3019,348900.0
2008-09-30 15:30:00,53.5,53.55,53.17,53.45,507900.0,42.294,42.3336,42.0332,42.2545,507900.0
2008-10-01 09:30:00,51.87,52.11,51.69,52.07,1177200.0,41.0054,41.1952,40.8631,41.1636,1177200.0
2008-10-01 10:00:00,52.07,52.07,51.4,51.51,291000.0,41.1636,41.1636,40.6339,40.7209,291000.0
2008-10-01 10:30:00,51.52,51.54,51.13,51.52,574100.0,40.7288,40.7446,40.4204,40.7288,574100.0
2008-10-01 11:00:00,51.51,51.82,51.51,51.75,368300.0,40.7209,40.9659,40.7209,40.9106,368300.0
2008-10-01 11:30:00,51.76,52.15,51.7,52.02,127600.0,40.9185,41.2268,40.8711,41.124,127600.0
2008-10-01 12:00:00,52.02,52.5,51.85,52.34,188600.0,41.124,41.5035,40.9896,41.377,188600.0
2008-10-01 12:30:00,52.38,52.85,52.33,52.53,148500.0,41.4086,41.7802,41.3691,41.5272,148500.0
2008-10-01 13:00:00,52.51,52.52,52.1,52.16,120200.0,41.5114,41.5193,41.1873,41.2347,120200.0
2008-10-01 13:30:00,52.17,52.5,51.85,52.33,155900.0,41.2426,41.5035,40.9896,41.3691,155900.0
2008-10-01 14:00:00,52.3,52.4,52.12,52.2,190600.0,41.3454,41.4244,41.2031,41.2663,190600.0
2008-10-01 14:30:00,52.19,52.24,52.02,52.06,160400.0,41.2584,41.2979,41.124,41.1557,160400.0
2008-10-01 15:00:00,52.04,52.12,51.79,51.83,311900.0,41.1398,41.2031,40.9422,40.9738,311900.0
2008-10-01 15:30:00,51.85,51.93,51.73,51.8,602400.0,40.9896,41.0529,40.8948,40.9501,602400.0
2008-10-02 09:30:00,50.04,50.15,49.75,49.81,678900.0,39.5588,39.6457,39.3295,39.3769,678900.0
2008-10-02 10:00:00,49.8,49.85,49.54,49.56,820100.0,39.369,39.4086,39.1635,39.1793,820100.0
2008-10-02 10:30:00,49.56,49.62,49.13,49.19,399400.0,39.1793,39.2267,38.8394,38.8868,399400.0
2008-10-02 11:00:00,49.21,49.5,49.01,49.17,521300.0,38.9026,39.1319,38.7445,38.871,521300.0
2008-10-02 11:30:00,49.17,49.7,49.1,49.64,246900.0,38.871,39.29,38.8156,39.2425,246900.0
2008-10-02 12:00:00,49.6,49.73,49.45,49.47,157700.0,39.2109,39.3137,39.0923,39.1081,157700.0
2008-10-02 12:30:00,49.48,49.65,49.37,49.57,90200.0,39.1161,39.2504,39.0291,39.1872,90200.0
2008-10-02 13:00:00,49.56,49.56,49.26,49.44,178100.0,39.1793,39.1793,38.9421,39.0844,178100.0
2008-10-02 13:30:00,49.44,49.56,49.18,49.38,226400.0,39.0844,39.1793,38.8789,39.037,226400.0
2008-10-02 14:00:00,49.41,49.46,48.99,49.01,317700.0,39.0607,39.1002,38.7287,38.7445,317700.0
2008-10-02 14:30:00,49.01,49.11,48.5,48.89,497100.0,38.7445,38.8235,38.3413,38.6496,497100.0
2008-10-02 15:00:00,48.89,49.13,48.88,49.03,377700.0,38.6496,38.8394,38.6417,38.7603,377700.0
2008-10-02 15:30:00,49.05,49.23,48.94,48.95,501300.0,38.7761,38.9184,38.6892,38.6971,501300.0
2008-10-03 09:30:00,46.91,48.19,46.85,47.55,1229700.0,37.0844,38.0963,37.0369,37.5903,1229700.0
2008-10-03 10:00:00,47.58,47.62,47.26,47.53,310400.0,37.614,37.6456,37.361,37.5745,310400.0
2008-10-03 10:30:00,47.56,47.91,47.53,47.64,361000.0,37.5982,37.8749,37.5745,37.6615,361000.0
2008-10-03 11:00:00,47.68,47.68,47.25,47.3,394100.0,37.6931,37.6931,37.3531,37.3927,394100.0
2008-10-03 11:30:00,47.35,47.79,47.35,47.64,181300.0,37.4322,37.78,37.4322,37.6615,181300.0
2008-10-03 12:00:00,47.66,47.78,47.53,47.57,125300.0,37.6773,37.7721,37.5745,37.6061,125300.0
2008-10-03 12:30:00,47.57,47.93,47.51,47.83,193200.0,37.6061,37.8907,37.5587,37.8117,193200.0
2008-10-03 13:00:00,47.85,48.26,47.29,47.44,168000.0,37.8275,38.1516,37.3848,37.5033,168000.0
2008-10-03 13:30:00,47.42,47.53,46.86,47.23,161300.0,37.4875,37.5745,37.0448,37.3373,161300.0
2008-10-03 14:00:00,47.24,47.41,46.77,46.83,210000.0,37.3452,37.4796,36.9737,37.0211,210000.0
2008-10-03 14:30:00,46.83,47.07,46.44,46.98,320200.0,37.0211,37.2108,36.7128,37.1397,320200.0
2008-10-03 15:00:00,47.0,47.05,46.41,46.49,440100.0,37.1555,37.195,36.6891,36.7523,440100.0
2008-10-03 15:30:00,46.5,46.57,45.95,46.09,553400.0,36.7602,36.8156,36.3254,36.4361,553400.0
2008-10-06 09:30:00,43.89,44.25,43.68,43.78,549600.0,34.6969,34.9815,34.5309,34.61,549600.0
2008-10-06 10:00:00,43.76,43.78,43.14,43.46,727600.0,34.5941,34.61,34.104,34.357,727600.0
2008-10-06 10:30:00,43.44,43.52,42.16,43.02,551400.0,34.3412,34.4044,33.3293,34.0091,551400.0
2008-10-06 11:00:00,42.98,43.48,37.6,37.78,2280800.0,33.9775,34.3728,29.7244,29.8667,2280800.0
2008-10-06 11:30:00,37.79,39.28,37.68,39.17,1098500.0,29.8746,31.0525,29.7876,30.9656,1098500.0
2008-10-06 12:00:00,39.13,40.13,38.88,39.4,540100.0,30.9339,31.7245,30.7363,31.1474,540100.0
2008-10-06 12:30:00,39.39,39.42,38.94,38.98,321800.0,31.1395,31.1632,30.7837,30.8154,321800.0
2008-10-06 13:00:00,38.98,39.43,38.95,39.15,339300.0,30.8154,31.1711,30.7916,30.9497,339300.0
2008-10-06 13:30:00,39.15,39.4,38.95,39.15,686100.0,30.9497,31.1474,30.7916,30.9497,686100.0
2008-10-06 14:00:00,39.15,39.54,38.85,38.95,492800.0,30.9497,31.2581,30.7126,30.7916,492800.0
2008-10-06 14:30:00,38.96,39.17,38.56,38.96,558700.0,30.7995,30.9656,30.4833,30.7995,558700.0
2008-10-06 15:00:00,38.96,39.89,38.79,39.66,635200.0,30.7995,31.5347,30.6651,31.3529,635200.0
2008-10-06 15:30:00,39.62,40.34,39.35,39.72,643800.0,31.3213,31.8905,31.1079,31.4004,643800.0
2008-10-07 09:30:00,37.32,37.79,36.77,37.0,979300.0,29.5031,29.8746,29.0683,29.2501,979300.0
2008-10-07 10:00:00,36.97,37.04,36.79,36.97,520000.0,29.2264,29.2817,29.0841,29.2264,520000.0
2008-10-07 10:30:00,36.97,37.0,36.67,36.83,512500.0,29.2264,29.2501,28.9892,29.1157,512500.0
2008-10-07 11:00:00,36.82,36.91,36.3,36.47,489900.0,29.1078,29.1789,28.6967,28.8311,489900.0
2008-10-07 11:30:00,36.46,37.35,36.44,36.78,414400.0,28.8232,29.5268,28.8074,29.0762,414400.0
2008-10-07 12:00:00,36.78,37.29,36.47,36.86,458300.0,29.0762,29.4793,28.8311,29.1394,458300.0
2008-10-07 12:30:00,36.86,37.01,36.58,36.72,360100.0,29.1394,29.258,28.918,29.0287,360100.0
2008-10-07 13:00:00,36.73,37.06,36.71,36.8,480400.0,29.0366,29.2975,29.0208,29.092,480400.0
2008-10-07 13:30:00,36.84,37.05,36.67,36.75,628900.0,29.1236,29.2896,28.9892,29.0524,628900.0
2008-10-07 14:00:00,36.76,39.31,36.75,38.48,563900.0,29.0603,31.0762,29.0524,30.4201,563900.0
2008-10-07 14:30:00,38.47,38.62,37.2,37.24,357800.0,30.4122,30.5308,29.4082,29.4398,357800.0
2008-10-07 15:00:00,37.26,37.45,37.0,37.13,369200.0,29.4556,29.6058,29.2501,29.3528,369200.0
2008-10-07 15:30:00,37.13,37.31,36.41,36.6,764600.0,29.3528,29.4951,28.7837,28.9339,764600.0
2008-10-08 09:30:00,37.8,38.4,37.46,38.3,568700.0,29.8825,30.3568,29.6137,30.2778,568700.0
2008-10-08 10:00:00,38.3,38.68,37.87,38.09,570700.0,30.2778,30.5782,29.9379,30.1118,570700.0
2008-10-08 10:30:00,38.11,38.45,36.98,37.0,395600.0,30.1276,30.3964,29.2343,29.2501,395600.0
2008-10-08 11:00:00,36.89,37.62,36.36,37.03,710700.0,29.1631,29.7402,28.7441,29.2738,710700.0
2008-10-08 11:30:00,37.03,37.22,36.44,36.86,178500.0,29.2738,29.424,28.8074,29.1394,178500.0
2008-10-08 12:00:00,36.84,36.84,36.16,36.35,124200.0,29.1236,29.1236,28.586,28.7362,124200.0
2008-10-08 12:30:00,36.38,36.75,36.09,36.48,77600.0,28.7599,29.0524,28.5307,28.839,77600.0
2008-10-08 13:00:00,36.49,37.4,36.49,37.01,170200.0,28.8469,29.5663,28.8469,29.258,170200.0
2008-10-08 13:30:00,37.01,37.62,36.97,37.59,115000.0,29.258,29.7402,29.2264,29.7165,115000.0
2008-10-08 14:00:00,37.54,37.99,37.37,37.67,283800.0,29.677,30.0327,29.5426,29.7797,283800.0
2008-10-08 14:30:00,37.66,39.07,37.35,37.36,238000.0,29.7718,30.8865,29.5268,29.5347,238000.0
2008-10-08 15:00:00,37.38,37.9,36.98,37.54,361800.0,29.5505,29.9616,29.2343,29.677,361800.0
2008-10-08 15:30:00,37.56,37.61,36.22,36.33,649500.0,29.6928,29.7323,28.6335,28.7204,649500.0
2008-10-09 09:30:00,36.15,36.5,35.94,36.37,345500.0,28.5781,28.8548,28.4121,28.752,345500.0
2008-10-09 10:00:00,36.38,37.05,36.31,36.34,336500.0,28.7599,29.2896,28.7046,28.7283,336500.0
2008-10-09 10:30:00,36.33,36.89,36.13,36.45,301200.0,28.7204,29.1631,28.5623,28.8153,301200.0
2008-10-09 11:00:00,36.47,36.55,35.5,36.25,306300.0,28.8311,28.8943,28.0643,28.6572,306300.0
2008-10-09 11:30:00,36.25,36.67,35.91,36.21,109900.0,28.6572,28.9892,28.3884,28.6255,109900.0
2008-10-09 12:00:00,36.28,36.45,36.06,36.33,83500.0,28.6809,28.8153,28.507,28.7204,83500.0
2008-10-09 12:30:00,36.33,36.33,35.75,35.79,59200.0,28.7204,28.7204,28.2619,28.2935,59200.0
2008-10-09 13:00:00,35.83,36.27,35.83,36.21,74200.0,28.3251,28.673,28.3251,28.6255,74200.0
2008-10-09 13:30:00,36.23,36.29,36.06,36.15,80600.0,28.6414,28.6888,28.507,28.5781,80600.0
2008-10-09 14:00:00,36.15,36.19,35.79,35.97,44300.0,28.5781,28.6097,28.2935,28.4358,44300.0
2008-10-09 14:30:00,36.0,36.1,35.7,35.71,95900.0,28.4595,28.5386,28.2224,28.2303,95900.0
2008-10-09 15:00:00,35.66,35.89,35.2,35.55,393700.0,28.1908,28.3726,27.8271,28.1038,393700.0
2008-10-09 15:30:00,35.54,35.67,34.65,34.87,280400.0,28.0959,28.1987,27.3923,27.5662,280400.0
2008-10-10 09:30:00,32.26,35.5,31.78,34.08,741700.0,25.5029,28.0643,25.1234,26.9417,741700.0
2008-10-10 10:00:00,34.09,34.61,33.92,34.1,439500.0,26.9496,27.3607,26.8152,26.9575,439500.0
2008-10-10 10:30:00,34.13,34.34,33.47,33.82,635200.0,26.9812,27.1472,26.4595,26.7362,635200.0
2008-10-10 11:00:00,33.83,33.94,32.3,32.3,961700.0,26.7441,26.831,25.5345,25.5345,961700.0
2008-10-10 11:30:00,32.41,33.73,32.1,33.37,382800.0,25.6215,26.665,25.3764,26.3804,382800.0
2008-10-10 12:00:00,33.32,33.4,32.75,32.79,250800.0,26.3409,26.4041,25.8903,25.9219,250800.0
2008-10-10 12:30:00,32.84,33.0,32.38,32.64,101100.0,25.9614,26.0879,25.5978,25.8033,101100.0
2008-10-10 13:00:00,32.57,32.94,32.51,32.87,96100.0,25.748,26.0405,25.7005,25.9851,96100.0
2008-10-10 13:30:00,32.81,32.87,32.14,32.67,165700.0,25.9377,25.9851,25.408,25.827,165700.0
2008-10-10 14:00:00,32.65,33.3,32.45,32.61,157200.0,25.8112,26.3251,25.6531,25.7796,157200.0
2008-10-10 14:30:00,32.6,32.88,32.36,32.6,167600.0,25.7717,25.993,25.582,25.7717,167600.0
2008-10-10 15:00:00,32.58,34.98,32.49,34.73,241800.0,25.7559,27.6532,25.6847,27.4555,241800.0
2008-10-10 15:30:00,34.74,35.5,33.72,33.93,552000.0,27.4635,28.0643,26.6571,26.8231,552000.0
2008-10-13 09:30:00,36.33,36.73,36.18,36.55,382900.0,28.7204,29.0366,28.6018,28.8943,382900.0
2008-10-13 10:00:00,36.57,36.74,36.11,36.7,391000.0,28.9101,29.0445,28.5465,29.0129,391000.0
2008-10-13 10:30:00,36.66,37.07,36.53,36.99,251500.0,28.9813,29.3054,28.8785,29.2422,251500.0
2008-10-13 11:00:00,36.99,37.3,36.85,37.19,195000.0,29.2422,29.4872,29.1315,29.4003,195000.0
2008-10-13 11:30:00,37.19,37.8,37.16,37.66,201000.0,29.4003,29.8825,29.3766,29.7718,201000.0
2008-10-13 12:00:00,37.52,37.71,37.42,37.6,205400.0,29.6612,29.8114,29.5821,29.7244,205400.0
2008-10-13 12:30:00,37.62,37.79,37.51,37.61,132600.0,29.7402,29.8746,29.6533,29.7323,132600.0
2008-10-13 13:00:00,37.62,38.0,37.6,37.81,234400.0,29.7402,30.0406,29.7244,29.8904,234400.0
2008-10-13 13:30:00,37.79,37.81,37.59,37.61,271200.0,29.8746,29.8904,29.7165,29.7323,271200.0
2008-10-13 14:00:00,37.62,37.69,37.47,37.5,294700.0,29.7402,29.7956,29.6216,29.6453,294700.0
2008-10-13 14:30:00,37.51,37.95,37.39,37.95,280000.0,29.6533,30.0011,29.5584,30.0011,280000.0
2008-10-13 15:00:00,37.93,38.25,37.84,38.11,279200.0,29.9853,30.2383,29.9141,30.1276,279200.0
2008-10-13 15:30:00,38.11,38.55,37.98,38.5,556600.0,30.1276,30.4754,30.0248,30.4359,556600.0
2008-10-14 09:30:00,39.43,39.72,38.83,38.83,1248400.0,31.1711,31.4004,30.6968,30.6968,1248400.0
2008-10-14 10:00:00,38.85,39.08,38.46,38.91,579700.0,30.7126,30.8944,30.4043,30.76,579700.0
2008-10-14 10:30:00,38.91,38.96,37.85,38.35,307500.0,30.76,30.7995,29.922,30.3173,307500.0
2008-10-14 11:00:00,38.3,39.07,37.79,38.97,303600.0,30.2778,30.8865,29.8746,30.8074,303600.0
2008-10-14 11:30:00,38.94,39.15,38.61,39.0,251700.0,30.7837,30.9497,30.5229,30.8312,251700.0
2008-10-14 12:00:00,39.01,39.07,38.64,38.69,120100.0,30.8391,30.8865,30.5466,30.5861,120100.0
2008-10-14 12:30:00,38.69,38.89,38.49,38.53,94200.0,30.5861,30.7442,30.428,30.4596,94200.0
2008-10-14 13:00:00,38.53,38.61,38.11,38.39,58600.0,30.4596,30.5229,30.1276,30.3489,58600.0
2008-10-14 13:30:00,38.33,38.75,38.33,38.54,151200.0,30.3015,30.6335,30.3015,30.4675,151200.0
2008-10-14 14:00:00,38.55,38.67,38.04,38.59,335800.0,30.4754,30.5703,30.0722,30.507,335800.0
2008-10-14 14:30:00,38.55,38.64,37.74,37.81,196600.0,30.4754,30.5466,29.8351,29.8904,196600.0
2008-10-14 15:00:00,37.78,38.44,37.74,38.39,276400.0,29.8667,30.3885,29.8351,30.3489,276400.0
2008-10-14 15:30:00,38.4,38.72,38.17,38.32,326000.0,30.3568,30.6098,30.175,30.2936,326000.0
2008-10-15 09:30:00,36.02,36.23,35.79,36.09,376800.0,28.4753,28.6414,28.2935,28.5307,376800.0
2008-10-15 10:00:00,36.09,36.13,35.53,35.59,241700.0,28.5307,28.5623,28.088,28.1354,241700.0
2008-10-15 10:30:00,35.6,36.01,34.9,35.07,280400.0,28.1433,28.4674,27.5899,27.7243,280400.0
2008-10-15 11:00:00,35.08,35.14,34.51,34.77,282900.0,27.7322,27.7797,27.2816,27.4872,282900.0
2008-10-15 11:30:00,34.77,35.21,34.69,35.11,79400.0,27.4872,27.835,27.4239,27.756,79400.0
2008-10-15 12:00:00,35.11,35.21,34.65,34.82,73700.0,27.756,27.835,27.3923,27.5267,73700.0
2008-10-15 12:30:00,34.82,34.96,34.75,34.92,94300.0,27.5267,27.6374,27.4714,27.6057,94300.0
2008-10-15 13:00:00,34.92,34.94,34.42,34.49,208500.0,27.6057,27.6216,27.2105,27.2658,208500.0
2008-10-15 13:30:00,34.51,34.51,34.12,34.16,166200.0,27.2816,27.2816,26.9733,27.0049,166200.0
2008-10-15 14:00:00,34.17,34.43,33.99,34.38,139000.0,27.0128,27.2184,26.8705,27.1789,139000.0
2008-10-15 14:30:00,34.4,34.65,34.23,34.39,123600.0,27.1947,27.3923,27.0603,27.1868,123600.0
2008-10-15 15:00:00,34.39,34.71,34.28,34.36,235500.0,27.1868,27.4397,27.0998,27.163,235500.0
2008-10-15 15:30:00,34.36,34.39,33.49,33.93,479900.0,27.163,27.1868,26.4753,26.8231,479900.0
2008-10-16 09:30:00,35.07,35.44,34.5,35.17,494900.0,27.7243,28.0168,27.2737,27.8034,494900.0
2008-10-16 10:00:00,35.17,35.18,34.25,34.37,367200.0,27.8034,27.8113,27.0761,27.171,367200.0
2008-10-16 10:30:00,34.37,34.44,33.92,34.12,397100.0,27.171,27.2263,26.8152,26.9733,397100.0
2008-10-16 11:00:00,34.12,34.34,33.62,33.96,699800.0,26.9733,27.1472,26.578,26.8468,699800.0
2008-10-16 11:30:00,33.94,34.75,33.93,34.42,179700.0,26.831,27.4714,26.8231,27.2105,179700.0
2008-10-16 12:00:00,34.36,35.11,34.14,34.72,242100.0,27.163,27.756,26.9891,27.4476,242100.0
2008-10-16 12:30:00,34.58,34.78,34.26,34.58,165500.0,27.337,27.4951,27.084,27.337,165500.0
2008-10-16 13:00:00,34.53,34.98,34.39,34.74,134400.0,27.2974,27.6532,27.1868,27.4635,134400.0
2008-10-16 13:30:00,34.67,35.04,34.37,34.86,220300.0,27.4081,27.7006,27.171,27.5583,220300.0
2008-10-16 14:00:00,34.91,34.94,34.5,34.57,132600.0,27.5978,27.6216,27.2737,27.3291,132600.0
2008-10-16 14:30:00,34.6,35.31,34.51,35.08,201100.0,27.3528,27.9141,27.2816,27.7322,201100.0
2008-10-16 15:00:00,35.04,35.9,34.92,35.6,353900.0,27.7006,28.3805,27.6057,28.1433,353900.0
2008-10-16 15:30:00,35.64,35.96,35.22,35.91,390500.0,28.1749,28.4279,27.8429,28.3884,390500.0
2008-10-17 09:30:00,36.34,36.51,35.99,36.27,246900.0,28.7283,28.8627,28.4516,28.673,246900.0
2008-10-17 10:00:00,36.29,36.49,35.82,35.99,220500.0,28.6888,28.8469,28.3172,28.4516,220500.0
2008-10-17 10:30:00,35.98,36.4,35.52,36.27,292800.0,28.4437,28.7758,28.0801,28.673,292800.0
2008-10-17 11:00:00,36.25,36.43,35.94,36.0,187800.0,28.6572,28.7995,28.4121,28.4595,187800.0
2008-10-17 11:30:00,35.94,36.18,35.72,35.98,75600.0,28.4121,28.6018,28.2382,28.4437,75600.0
2008-10-17 12:00:00,35.96,36.29,35.93,36.18,47000.0,28.4279,28.6888,28.4042,28.6018,47000.0
2008-10-17 12:30:00,36.18,36.83,36.05,36.68,72600.0,28.6018,29.1157,28.4991,28.9971,72600.0
2008-10-17 13:00:00,36.67,37.12,36.67,36.98,189300.0,28.9892,29.3449,28.9892,29.2343,189300.0
2008-10-17 13:30:00,37.02,37.25,36.96,37.0,132500.0,29.2659,29.4477,29.2185,29.2501,132500.0
2008-10-17 14:00:00,36.99,37.16,36.31,36.41,198400.0,29.2422,29.3766,28.7046,28.7837,198400.0
2008-10-17 14:30:00,36.43,36.66,36.13,36.37,79600.0,28.7995,28.9813,28.5623,28.752,79600.0
2008-10-17 15:00:00,36.39,36.67,35.76,36.2,123300.0,28.7678,28.9892,28.2698,28.6176,123300.0
2008-10-17 15:30:00,36.2,36.44,35.84,35.99,149600.0,28.6176,28.8074,28.333,28.4516,149600.0
2008-10-20 09:30:00,37.06,37.11,36.51,36.91,270500.0,29.2975,29.337,28.8627,29.1789,270500.0
2008-10-20 10:00:00,36.92,37.44,36.9,36.99,174900.0,29.1868,29.5979,29.171,29.2422,174900.0
2008-10-20 10:30:00,37.0,37.26,36.7,36.88,117900.0,29.2501,29.4556,29.0129,29.1552,117900.0
2008-10-20 11:00:00,36.86,37.03,36.49,36.93,173700.0,29.1394,29.2738,28.8469,29.1947,173700.0
2008-10-20 11:30:00,36.92,37.07,36.71,36.96,29300.0,29.1868,29.3054,29.0208,29.2185,29300.0
2008-10-20 12:00:00,36.91,37.19,36.9,37.01,53700.0,29.1789,29.4003,29.171,29.258,53700.0
2008-10-20 12:30:00,37.01,37.17,36.85,36.86,51800.0,29.258,29.3845,29.1315,29.1394,51800.0
2008-10-20 13:00:00,36.87,37.04,36.69,36.96,78700.0,29.1473,29.2817,29.005,29.2185,78700.0
2008-10-20 13:30:00,36.95,37.14,36.85,37.02,62200.0,29.2106,29.3608,29.1315,29.2659,62200.0
2008-10-20 14:00:00,37.01,37.3,36.87,37.03,129600.0,29.258,29.4872,29.1473,29.2738,129600.0
2008-10-20 14:30:00,37.03,37.22,36.86,37.11,73300.0,29.2738,29.424,29.1394,29.337,73300.0
2008-10-20 15:00:00,37.15,37.26,36.97,37.1,173300.0,29.3687,29.4556,29.2264,29.3291,173300.0
2008-10-20 15:30:00,37.09,37.61,36.97,37.58,227800.0,29.3212,29.7323,29.2264,29.7086,227800.0
2008-10-21 09:30:00,34.96,35.87,34.94,35.87,347200.0,27.6374,28.3568,27.6216,28.3568,347200.0
2008-10-21 10:00:00,35.85,36.5,35.8,36.33,238100.0,28.341,28.8548,28.3014,28.7204,238100.0
2008-10-21 10:30:00,36.32,36.34,36.0,36.26,81800.0,28.7125,28.7283,28.4595,28.6651,81800.0
2008-10-21 11:00:00,36.26,36.39,36.12,36.31,111400.0,28.6651,28.7678,28.5544,28.7046,111400.0
2008-10-21 11:30:00,36.33,36.5,35.76,35.81,61000.0,28.7204,28.8548,28.2698,28.3093,61000.0
2008-10-21 12:00:00,35.77,35.89,35.53,35.72,52400.0,28.2777,28.3726,28.088,28.2382,52400.0
2008-10-21 12:30:00,35.75,35.87,35.54,35.56,30300.0,28.2619,28.3568,28.0959,28.1117,30300.0
2008-10-21 13:00:00,35.55,35.98,35.54,35.79,33500.0,28.1038,28.4437,28.0959,28.2935,33500.0
2008-10-21 13:30:00,35.79,35.96,35.7,35.85,53900.0,28.2935,28.4279,28.2224,28.341,53900.0
2008-10-21 14:00:00,35.85,36.18,35.8,36.16,47200.0,28.341,28.6018,28.3014,28.586,47200.0
2008-10-21 14:30:00,36.16,36.38,36.02,36.1,87500.0,28.586,28.7599,28.4753,28.5386,87500.0
2008-10-21 15:00:00,36.11,36.31,35.66,35.69,127300.0,28.5465,28.7046,28.1908,28.2145,127300.0
2008-10-21 15:30:00,35.67,35.79,35.32,35.53,119600.0,28.1987,28.2935,27.922,28.088,119600.0
2008-10-22 09:30:00,34.87,34.98,34.6,34.6,109200.0,27.5662,27.6532,27.3528,27.3528,109200.0
2008-10-22 10:00:00,34.59,34.79,34.07,34.61,295800.0,27.3449,27.503,26.9338,27.3607,295800.0
2008-10-22 10:30:00,34.56,35.06,34.44,34.96,117800.0,27.3212,27.7164,27.2263,27.6374,117800.0
2008-10-22 11:00:00,34.95,35.03,34.62,34.62,143100.0,27.6295,27.6927,27.3686,27.3686,143100.0
2008-10-22 11:30:00,34.61,34.95,34.59,34.72,52500.0,27.3607,27.6295,27.3449,27.4476,52500.0
2008-10-22 12:00:00,34.71,35.14,34.71,35.03,51500.0,27.4397,27.7797,27.4397,27.6927,51500.0
2008-10-22 12:30:00,35.01,35.02,34.74,34.87,59000.0,27.6769,27.6848,27.4635,27.5662,59000.0
2008-10-22 13:00:00,34.86,34.86,34.36,34.6,123700.0,27.5583,27.5583,27.163,27.3528,123700.0
2008-10-22 13:30:00,34.57,34.61,34.34,34.57,93800.0,27.3291,27.3607,27.1472,27.3291,93800.0
2008-10-22 14:00:00,34.55,34.69,34.3,34.66,82300.0,27.3132,27.4239,27.1156,27.4002,82300.0
2008-10-22 14:30:00,34.65,34.66,34.22,34.38,161600.0,27.3923,27.4002,27.0524,27.1789,161600.0
2008-10-22 15:00:00,34.37,34.39,34.03,34.06,330500.0,27.171,27.1868,26.9022,26.9259,330500.0
2008-10-22 15:30:00,34.06,34.38,33.43,34.28,601300.0,26.9259,27.1789,26.4278,27.0998,601300.0
2008-10-23 09:30:00,33.98,34.33,33.65,34.24,259400.0,26.8626,27.1393,26.6018,27.0682,259400.0
2008-10-23 10:00:00,34.22,34.45,33.94,34.08,177000.0,27.0524,27.2342,26.831,26.9417,177000.0
2008-10-23 10:30:00,34.06,35.22,33.98,35.21,178500.0,26.9259,27.8429,26.8626,27.835,178500.0
2008-10-23 11:00:00,35.18,35.27,34.71,35.08,125200.0,27.8113,27.8824,27.4397,27.7322,125200.0
2008-10-23 11:30:00,35.08,35.26,34.86,35.04,125800.0,27.7322,27.8745,27.5583,27.7006,125800.0
2008-10-23 12:00:00,35.03,35.03,34.19,34.25,64100.0,27.6927,27.6927,27.0287,27.0761,64100.0
2008-10-23 12:30:00,34.26,34.39,34.09,34.21,171700.0,27.084,27.1868,26.9496,27.0445,171700.0
2008-10-23 13:00:00,34.13,34.58,33.96,34.1,239600.0,26.9812,27.337,26.8468,26.9575,239600.0
2008-10-23 13:30:00,34.07,34.29,33.98,34.19,157900.0,26.9338,27.1077,26.8626,27.0287,157900.0
2008-10-23 14:00:00,34.19,34.19,33.59,33.91,212200.0,27.0287,27.0287,26.5543,26.8073,212200.0
2008-10-23 14:30:00,33.92,34.34,33.65,33.92,272100.0,26.8152,27.1472,26.6018,26.8152,272100.0
2008-10-23 15:00:00,33.97,34.57,33.75,34.19,235100.0,26.8547,27.3291,26.6808,27.0287,235100.0
2008-10-23 15:30:00,34.22,35.24,33.87,35.03,377200.0,27.0524,27.8587,26.7757,27.6927,377200.0
2008-10-24 09:30:00,30.54,32.22,30.42,32.02,515800.0,24.1432,25.4713,24.0483,25.3132,515800.0
2008-10-24 10:00:00,32.03,32.67,31.71,31.95,335000.0,25.3211,25.827,25.0681,25.2578,335000.0
2008-10-24 10:30:00,31.89,32.72,31.8,32.71,148100.0,25.2104,25.8666,25.1393,25.8586,148100.0
2008-10-24 11:00:00,32.74,33.38,32.52,33.24,173000.0,25.8824,26.3883,25.7084,26.2776,173000.0
2008-10-24 11:30:00,33.26,33.39,32.96,33.0,65300.0,26.2934,26.3962,26.0563,26.0879,65300.0
2008-10-24 12:00:00,32.92,33.19,32.67,32.68,41800.0,26.0247,26.2381,25.827,25.8349,41800.0
2008-10-24 12:30:00,32.66,33.04,32.55,32.86,38000.0,25.8191,26.1195,25.7322,25.9772,38000.0
2008-10-24 13:00:00,32.9,33.18,32.73,32.85,36100.0,26.0089,26.2302,25.8745,25.9693,36100.0
2008-10-24 13:30:00,32.85,32.85,32.31,32.42,97700.0,25.9693,25.9693,25.5424,25.6294,97700.0
2008-10-24 14:00:00,32.33,32.62,32.22,32.48,101400.0,25.5582,25.7875,25.4713,25.6768,101400.0
2008-10-24 14:30:00,32.48,33.18,32.47,33.16,74000.0,25.6768,26.2302,25.6689,26.2144,74000.0
2008-10-24 15:00:00,33.04,33.35,32.73,33.1,182600.0,26.1195,26.3646,25.8745,26.167,182600.0
2008-10-24 15:30:00,33.13,33.2,32.65,32.7,181800.0,26.1907,26.246,25.8112,25.8507,181800.0
2008-10-27 09:30:00,30.09,30.53,29.85,30.47,377000.0,23.7874,24.1353,23.5977,24.0878,377000.0
2008-10-27 10:00:00,30.51,30.74,30.02,30.15,192400.0,24.1195,24.3013,23.7321,23.8349,192400.0
2008-10-27 10:30:00,30.15,30.18,29.65,30.12,323800.0,23.8349,23.8586,23.4396,23.8111,323800.0
2008-10-27 11:00:00,30.12,30.49,30.0,30.16,147900.0,23.8111,24.1036,23.7163,23.8428,147900.0
2008-10-27 11:30:00,30.14,30.49,29.97,30.4,188600.0,23.827,24.1036,23.6926,24.0325,188600.0
2008-10-27 12:00:00,30.4,30.63,30.25,30.45,337300.0,24.0325,24.2143,23.9139,24.072,337300.0
2008-10-27 12:30:00,30.47,31.11,30.4,31.06,185500.0,24.0878,24.5938,24.0325,24.5543,185500.0
2008-10-27 13:00:00,31.09,31.15,30.9,31.09,109900.0,24.578,24.6254,24.4278,24.578,109900.0
2008-10-27 13:30:00,31.09,31.19,30.9,30.92,207100.0,24.578,24.657,24.4278,24.4436,207100.0
2008-10-27 14:00:00,30.94,31.01,30.59,30.6,94400.0,24.4594,24.5147,24.1827,24.1906,94400.0
2008-10-27 14:30:00,30.56,30.75,30.37,30.41,137800.0,24.159,24.3092,24.0088,24.0404,137800.0
2008-10-27 15:00:00,30.4,30.97,30.4,30.71,160900.0,24.0325,24.4831,24.0325,24.2776,160900.0
2008-10-27 15:30:00,30.75,30.88,30.09,30.21,245100.0,24.3092,24.412,23.7874,23.8823,245100.0
2008-10-28 09:30:00,30.43,30.88,30.12,30.7,366700.0,24.0562,24.412,23.8111,24.2697,366700.0
2008-10-28 10:00:00,30.71,30.9,30.41,30.42,398600.0,24.2776,24.4278,24.0404,24.0483,398600.0
2008-10-28 10:30:00,30.38,30.63,30.12,30.17,322900.0,24.0167,24.2143,23.8111,23.8507,322900.0
2008-10-28 11:00:00,30.2,30.21,29.9,30.02,293000.0,23.8744,23.8823,23.6372,23.7321,293000.0
2008-10-28 11:30:00,30.02,30.27,29.65,29.65,315000.0,23.7321,23.9297,23.4396,23.4396,315000.0
2008-10-28 12:00:00,29.67,30.01,29.31,29.33,272700.0,23.4554,23.7242,23.1708,23.1866,272700.0
2008-10-28 12:30:00,29.46,29.72,29.32,29.5,154800.0,23.2894,23.4949,23.1787,23.321,154800.0
2008-10-28 13:00:00,29.48,29.82,29.4,29.77,106400.0,23.3052,23.574,23.242,23.5345,106400.0
2008-10-28 13:30:00,29.77,29.81,29.39,29.48,125400.0,23.5345,23.5661,23.234,23.3052,125400.0
2008-10-28 14:00:00,29.47,29.96,29.45,29.83,169500.0,23.2973,23.6847,23.2815,23.5819,169500.0
2008-10-28 14:30:00,29.86,30.37,29.78,30.27,257500.0,23.6056,24.0088,23.5424,23.9297,257500.0
2008-10-28 15:00:00,30.26,30.98,30.18,30.96,359400.0,23.9218,24.491,23.8586,24.4752,359400.0
2008-10-28 15:30:00,30.94,32.16,30.84,32.03,659200.0,24.4594,25.4239,24.3803,25.3211,659200.0
2008-10-29 09:30:00,33.7,33.7,33.4,33.54,451600.0,26.6413,26.6413,26.4041,26.5148,451600.0
2008-10-29 10:00:00,33.53,34.53,33.49,34.29,244300.0,26.5069,27.2974,26.4753,27.1077,244300.0
2008-10-29 10:30:00,34.3,34.33,33.47,33.7,167000.0,27.1156,27.1393,26.4595,26.6413,167000.0
2008-10-29 11:00:00,33.69,34.21,33.6,34.17,116100.0,26.6334,27.0445,26.5622,27.0128,116100.0
2008-10-29 11:30:00,34.18,34.22,33.86,34.15,142100.0,27.0207,27.0524,26.7678,26.997,142100.0
2008-10-29 12:00:00,34.19,34.4,33.73,34.1,142900.0,27.0287,27.1947,26.665,26.9575,142900.0
2008-10-29 12:30:00,34.1,34.41,34.1,34.13,76400.0,26.9575,27.2026,26.9575,26.9812,76400.0
2008-10-29 13:00:00,34.17,34.24,34.0,34.15,55800.0,27.0128,27.0682,26.8784,26.997,55800.0
2008-10-29 13:30:00,34.16,34.34,34.12,34.22,110000.0,27.0049,27.1472,26.9733,27.0524,110000.0
2008-10-29 14:00:00,34.21,34.41,33.67,33.88,100500.0,27.0445,27.2026,26.6176,26.7836,100500.0
2008-10-29 14:30:00,33.8,34.16,33.35,33.95,142500.0,26.7203,27.0049,26.3646,26.8389,142500.0
2008-10-29 15:00:00,33.92,34.75,33.71,34.45,151200.0,26.8152,27.4714,26.6492,27.2342,151200.0
2008-10-29 15:30:00,34.46,34.95,33.89,33.89,396800.0,27.2421,27.6295,26.7915,26.7915,396800.0
2008-10-30 09:30:00,35.0,35.02,34.62,34.73,281900.0,27.669,27.6848,27.3686,27.4555,281900.0
2008-10-30 10:00:00,34.77,35.02,34.6,34.6,243400.0,27.4872,27.6848,27.3528,27.3528,243400.0
2008-10-30 10:30:00,34.6,34.8,34.35,34.48,130300.0,27.3528,27.5109,27.1551,27.2579,130300.0
2008-10-30 11:00:00,34.48,34.73,34.28,34.37,134100.0,27.2579,27.4555,27.0998,27.171,134100.0
2008-10-30 11:30:00,34.38,34.52,34.15,34.25,116000.0,27.1789,27.2895,26.997,27.0761,116000.0
2008-10-30 12:00:00,34.15,34.57,34.07,34.51,154000.0,26.997,27.3291,26.9338,27.2816,154000.0
2008-10-30 12:30:00,34.52,34.86,34.34,34.4,126400.0,27.2895,27.5583,27.1472,27.1947,126400.0
2008-10-30 13:00:00,34.39,34.83,34.34,34.5,66500.0,27.1868,27.5346,27.1472,27.2737,66500.0
2008-10-30 13:30:00,34.51,34.82,34.42,34.66,175500.0,27.2816,27.5267,27.2105,27.4002,175500.0
2008-10-30 14:00:00,34.66,35.17,34.66,35.04,85800.0,27.4002,27.8034,27.4002,27.7006,85800.0
2008-10-30 14:30:00,35.01,35.14,34.76,34.93,116600.0,27.6769,27.7797,27.4793,27.6137,116600.0
2008-10-30 15:00:00,34.94,35.18,34.58,34.87,125000.0,27.6216,27.8113,27.337,27.5662,125000.0
2008-10-30 15:30:00,34.93,35.18,34.55,35.13,515000.0,27.6137,27.8113,27.3132,27.7718,515000.0
2008-10-31 09:30:00,34.55,34.61,34.24,34.52,164500.0,27.3132,27.3607,27.0682,27.2895,164500.0
2008-10-31 10:00:00,34.5,34.83,34.48,34.71,72900.0,27.2737,27.5346,27.2579,27.4397,72900.0
2008-10-31 10:30:00,34.71,34.87,34.54,34.75,100800.0,27.4397,27.5662,27.3053,27.4714,100800.0
2008-10-31 11:00:00,34.79,35.0,34.59,34.85,150000.0,27.503,27.669,27.3449,27.5504,150000.0
2008-10-31 11:30:00,34.83,35.08,34.79,34.98,79000.0,27.5346,27.7322,27.503,27.6532,79000.0
2008-10-31 12:00:00,34.99,35.59,34.89,35.34,190500.0,27.6611,28.1354,27.582,27.9378,190500.0
2008-10-31 12:30:00,35.33,35.38,35.02,35.09,43200.0,27.9299,27.9694,27.6848,27.7401,43200.0
2008-10-31 13:00:00,35.08,35.68,35.07,35.63,76700.0,27.7322,28.2066,27.7243,28.167,76700.0
2008-10-31 13:30:00,35.65,35.83,35.45,35.53,100600.0,28.1828,28.3251,28.0247,28.088,100600.0
2008-10-31 14:00:00,35.5,35.63,35.23,35.38,109600.0,28.0643,28.167,27.8508,27.9694,109600.0
2008-10-31 14:30:00,35.39,35.65,35.28,35.62,98800.0,27.9773,28.1828,27.8903,28.1591,98800.0
2008-10-31 15:00:00,35.66,35.81,35.12,35.27,112900.0,28.1908,28.3093,27.7639,27.8824,112900.0
2008-10-31 15:30:00,35.26,35.48,35.08,35.33,274300.0,27.8745,28.0485,27.7322,27.9299,274300.0
2008-11-03 09:30:00,35.33,35.63,35.33,35.48,157200.0,27.9299,28.167,27.9299,28.0485,157200.0
2008-11-03 10:00:00,35.48,35.65,35.36,35.51,208000.0,28.0485,28.1828,27.9536,28.0722,208000.0
2008-11-03 10:30:00,35.5,35.86,35.43,35.7,158600.0,28.0643,28.3489,28.0089,28.2224,158600.0
2008-11-03 11:00:00,35.69,35.98,35.6,35.98,200400.0,28.2145,28.4437,28.1433,28.4437,200400.0
2008-11-03 11:30:00,36.01,36.32,35.97,36.3,1205700.0,28.4674,28.7125,28.4358,28.6967,1205700.0
2008-11-03 12:00:00,36.29,36.4,36.0,36.09,87300.0,28.6888,28.7758,28.4595,28.5307,87300.0
2008-11-03 12:30:00,36.09,36.15,35.87,35.95,107200.0,28.5307,28.5781,28.3568,28.42,107200.0
2008-11-03 13:00:00,35.95,36.07,35.85,35.87,83300.0,28.42,28.5149,28.341,28.3568,83300.0
2008-11-03 13:30:00,35.89,35.92,35.62,35.68,95900.0,28.3726,28.3963,28.1591,28.2066,95900.0
2008-11-03 14:00:00,35.69,35.71,35.42,35.52,100200.0,28.2145,28.2303,28.001,28.0801,100200.0
2008-11-03 14:30:00,35.53,35.65,35.44,35.45,149500.0,28.088,28.1828,28.0168,28.0247,149500.0
2008-11-03 15:00:00,35.42,35.56,35.32,35.47,116500.0,28.001,28.1117,27.922,28.0405,116500.0
2008-11-03 15:30:00,35.48,35.81,35.43,35.64,166700.0,28.0485,28.3093,28.0089,28.1749,166700.0
2008-11-04 09:30:00,37.75,37.76,37.32,37.4,282700.0,29.843,29.8509,29.5031,29.5663,282700.0
2008-11-04 10:00:00,37.4,38.2,37.37,38.17,435100.0,29.5663,30.1987,29.5426,30.175,435100.0
2008-11-04 10:30:00,38.19,38.54,37.75,37.91,266600.0,30.1908,30.4675,29.843,29.9695,266600.0
2008-11-04 11:00:00,38.03,38.51,37.82,38.28,218900.0,30.0643,30.4438,29.8983,30.262,218900.0
2008-11-04 11:30:00,38.28,38.42,37.99,38.37,40500.0,30.262,30.3726,30.0327,30.3331,40500.0
2008-11-04 12:00:00,38.3,38.34,38.09,38.14,36000.0,30.2778,30.3094,30.1118,30.1513,36000.0
2008-11-04 12:30:00,38.13,38.13,37.93,37.98,51700.0,30.1434,30.1434,29.9853,30.0248,51700.0
2008-11-04 13:00:00,37.99,38.1,37.9,38.09,62700.0,30.0327,30.1197,29.9616,30.1118,62700.0
2008-11-04 13:30:00,38.08,38.17,37.95,38.15,69900.0,30.1039,30.175,30.0011,30.1592,69900.0
2008-11-04 14:00:00,38.12,38.14,37.86,38.1,69500.0,30.1355,30.1513,29.9299,30.1197,69500.0
2008-11-04 14:30:00,38.13,38.15,37.82,37.96,62400.0,30.1434,30.1592,29.8983,30.009,62400.0
2008-11-04 15:00:00,37.98,38.05,37.74,37.99,166100.0,30.0248,30.0801,29.8351,30.0327,166100.0
2008-11-04 15:30:00,37.99,38.38,37.99,38.31,390600.0,30.0327,30.341,30.0327,30.2857,390600.0
2008-11-05 09:30:00,38.39,38.42,37.74,37.81,297600.0,30.3489,30.3726,29.8351,29.8904,297600.0
2008-11-05 10:00:00,37.8,38.5,37.77,38.45,172500.0,29.8825,30.4359,29.8588,30.3964,172500.0
2008-11-05 10:30:00,38.45,38.87,38.43,38.45,213800.0,30.3964,30.7284,30.3806,30.3964,213800.0
2008-11-05 11:00:00,38.45,38.63,38.22,38.23,128400.0,30.3964,30.5387,30.2145,30.2224,128400.0
2008-11-05 11:30:00,38.2,38.27,37.87,37.91,103200.0,30.1987,30.2541,29.9379,29.9695,103200.0
2008-11-05 12:00:00,37.93,37.99,37.34,37.38,318600.0,29.9853,30.0327,29.5189,29.5505,318600.0
2008-11-05 12:30:00,37.37,37.61,37.02,37.06,162300.0,29.5426,29.7323,29.2659,29.2975,162300.0
2008-11-05 13:00:00,37.06,37.07,36.82,37.0,99300.0,29.2975,29.3054,29.1078,29.2501,99300.0
2008-11-05 13:30:00,36.97,37.04,36.83,36.99,122300.0,29.2264,29.2817,29.1157,29.2422,122300.0
2008-11-05 14:00:00,36.96,37.0,36.51,36.69,138400.0,29.2185,29.2501,28.8627,29.005,138400.0
2008-11-05 14:30:00,36.66,37.2,36.65,37.09,322100.0,28.9813,29.4082,28.9734,29.3212,322100.0
2008-11-05 15:00:00,37.08,37.21,36.8,36.85,214900.0,29.3133,29.4161,29.092,29.1315,214900.0
2008-11-05 15:30:00,36.85,36.98,36.52,36.66,281900.0,29.1315,29.2343,28.8706,28.9813,281900.0
2008-11-06 09:30:00,36.16,36.39,35.72,35.76,445900.0,28.586,28.7678,28.2382,28.2698,445900.0
2008-11-06 10:00:00,35.68,35.71,35.11,35.19,313300.0,28.2066,28.2303,27.756,27.8192,313300.0
2008-11-06 10:30:00,35.2,35.33,35.02,35.24,220000.0,27.8271,27.9299,27.6848,27.8587,220000.0
2008-11-06 11:00:00,35.23,35.34,34.44,34.65,233700.0,27.8508,27.9378,27.2263,27.3923,233700.0
2008-11-06 11:30:00,34.68,35.08,34.61,34.77,123700.0,27.416,27.7322,27.3607,27.4872,123700.0
2008-11-06 12:00:00,34.76,34.88,34.36,34.36,55900.0,27.4793,27.5741,27.163,27.163,55900.0
2008-11-06 12:30:00,34.39,34.54,34.22,34.54,285800.0,27.1868,27.3053,27.0524,27.3053,285800.0
2008-11-06 13:00:00,34.49,34.56,34.08,34.37,182800.0,27.2658,27.3212,26.9417,27.171,182800.0
2008-11-06 13:30:00,34.42,34.45,34.04,34.18,91500.0,27.2105,27.2342,26.9101,27.0207,91500.0
2008-11-06 14:00:00,34.24,34.41,34.04,34.17,186100.0,27.0682,27.2026,26.9101,27.0128,186100.0
2008-11-06 14:30:00,34.16,34.59,34.1,34.28,134000.0,27.0049,27.3449,26.9575,27.0998,134000.0
2008-11-06 15:00:00,34.29,34.36,33.85,33.88,224600.0,27.1077,27.163,26.7599,26.7836,224600.0
2008-11-06 15:30:00,33.9,34.26,33.84,34.1,409200.0,26.7994,27.084,26.752,26.9575,409200.0
2008-11-07 09:30:00,35.23,35.28,34.86,34.95,374100.0,27.8508,27.8903,27.5583,27.6295,374100.0
2008-11-07 10:00:00,34.99,36.14,34.99,36.0,427000.0,27.6611,28.5702,27.6611,28.4595,427000.0
2008-11-07 10:30:00,36.0,36.26,35.71,35.75,252700.0,28.4595,28.6651,28.2303,28.2619,252700.0
2008-11-07 11:00:00,35.75,35.87,35.31,35.57,117600.0,28.2619,28.3568,27.9141,28.1196,117600.0
2008-11-07 11:30:00,35.59,35.73,35.35,35.53,335800.0,28.1354,28.2461,27.9457,28.088,335800.0
2008-11-07 12:00:00,35.53,35.57,35.3,35.44,173300.0,28.088,28.1196,27.9062,28.0168,173300.0
2008-11-07 12:30:00,35.39,35.52,35.32,35.4,76500.0,27.9773,28.0801,27.922,27.9852,76500.0
2008-11-07 13:00:00,35.4,35.45,35.23,35.33,183500.0,27.9852,28.0247,27.8508,27.9299,183500.0
2008-11-07 13:30:00,35.32,35.43,35.1,35.43,221300.0,27.922,28.0089,27.748,28.0089,221300.0
2008-11-07 14:00:00,35.45,35.5,35.29,35.44,76700.0,28.0247,28.0643,27.8982,28.0168,76700.0
2008-11-07 14:30:00,35.46,35.8,35.27,35.27,99600.0,28.0326,28.3014,27.8824,27.8824,99600.0
2008-11-07 15:00:00,35.26,35.57,35.11,35.31,118800.0,27.8745,28.1196,27.756,27.9141,118800.0
2008-11-07 15:30:00,35.25,35.75,35.22,35.72,290600.0,27.8666,28.2619,27.8429,28.2382,290600.0
2008-11-10 09:30:00,37.0,37.03,36.51,36.74,185700.0,29.2501,29.2738,28.8627,29.0445,185700.0
2008-11-10 10:00:00,36.74,37.03,36.61,37.03,131100.0,29.0445,29.2738,28.9418,29.2738,131100.0
2008-11-10 10:30:00,37.04,37.12,36.31,36.6,187700.0,29.2817,29.3449,28.7046,28.9339,187700.0
2008-11-10 11:00:00,36.55,36.55,36.21,36.49,43000.0,28.8943,28.8943,28.6255,28.8469,43000.0
2008-11-10 11:30:00,36.5,36.64,36.04,36.1,57200.0,28.8548,28.9655,28.4912,28.5386,57200.0
2008-11-10 12:00:00,36.06,36.31,36.03,36.05,28100.0,28.507,28.7046,28.4833,28.4991,28100.0
2008-11-10 12:30:00,36.07,36.07,35.66,35.72,53300.0,28.5149,28.5149,28.1908,28.2382,53300.0
2008-11-10 13:00:00,35.72,35.91,35.64,35.91,48500.0,28.2382,28.3884,28.1749,28.3884,48500.0
2008-11-10 13:30:00,35.88,36.09,35.68,36.02,101500.0,28.3647,28.5307,28.2066,28.4753,101500.0
2008-11-10 14:00:00,36.04,36.06,35.81,35.89,79200.0,28.4912,28.507,28.3093,28.3726,79200.0
2008-11-10 14:30:00,35.94,35.96,35.62,35.66,79100.0,28.4121,28.4279,28.1591,28.1908,79100.0
2008-11-10 15:00:00,35.66,35.83,35.44,35.55,103600.0,28.1908,28.3251,28.0168,28.1038,103600.0
2008-11-10 15:30:00,35.53,36.02,35.45,35.96,283900.0,28.088,28.4753,28.0247,28.4279,283900.0
2008-11-11 09:30:00,35.18,35.24,34.36,34.44,253200.0,27.8113,27.8587,27.163,27.2263,253200.0
2008-11-11 10:00:00,34.44,34.52,34.29,34.39,290100.0,27.2263,27.2895,27.1077,27.1868,290100.0
2008-11-11 10:30:00,34.4,34.55,33.97,33.97,164100.0,27.1947,27.3132,26.8547,26.8547,164100.0
2008-11-11 11:00:00,33.95,34.26,33.82,34.07,133000.0,26.8389,27.084,26.7362,26.9338,133000.0
2008-11-11 11:30:00,34.03,34.43,33.82,34.18,180700.0,26.9022,27.2184,26.7362,27.0207,180700.0
2008-11-11 12:00:00,34.16,34.18,33.99,34.04,31900.0,27.0049,27.0207,26.8705,26.9101,31900.0
2008-11-11 12:30:00,34.09,34.19,34.05,34.19,19100.0,26.9496,27.0287,26.918,27.0287,19100.0
2008-11-11 13:00:00,34.21,34.33,34.05,34.08,34800.0,27.0445,27.1393,26.918,26.9417,34800.0
2008-11-11 13:30:00,34.09,34.49,33.95,34.49,38900.0,26.9496,27.2658,26.8389,27.2658,38900.0
2008-11-11 14:00:00,34.52,35.0,34.33,34.99,133500.0,27.2895,27.669,27.1393,27.6611,133500.0
2008-11-11 14:30:00,35.0,35.12,34.43,34.46,134900.0,27.669,27.7639,27.2184,27.2421,134900.0
2008-11-11 15:00:00,34.45,34.85,34.41,34.64,145900.0,27.2342,27.5504,27.2026,27.3844,145900.0
2008-11-11 15:30:00,34.6,34.62,34.2,34.4,167000.0,27.3528,27.3686,27.0366,27.1947,167000.0
2008-11-12 09:30:00,34.61,34.78,34.37,34.53,920300.0,27.3607,27.4951,27.171,27.2974,920300.0
2008-11-12 10:00:00,34.53,34.64,34.38,34.39,270300.0,27.2974,27.3844,27.1789,27.1868,270300.0
2008-11-12 10:30:00,34.39,34.5,33.83,34.17,341600.0,27.1868,27.2737,26.7441,27.0128,341600.0
2008-11-12 11:00:00,34.15,34.19,33.65,34.04,231500.0,26.997,27.0287,26.6018,26.9101,231500.0
2008-11-12 11:30:00,34.09,34.26,33.97,34.25,76500.0,26.9496,27.084,26.8547,27.0761,76500.0
2008-11-12 12:00:00,34.29,34.37,34.13,34.31,194800.0,27.1077,27.171,26.9812,27.1235,194800.0
2008-11-12 12:30:00,34.31,34.54,34.31,34.39,118500.0,27.1235,27.3053,27.1235,27.1868,118500.0
2008-11-12 13:00:00,34.44,34.47,34.23,34.4,113300.0,27.2263,27.25,27.0603,27.1947,113300.0
2008-11-12 13:30:00,34.38,34.49,34.06,34.15,96400.0,27.1789,27.2658,26.9259,26.997,96400.0
2008-11-12 14:00:00,34.13,34.26,33.92,34.2,166300.0,26.9812,27.084,26.8152,27.0366,166300.0
2008-11-12 14:30:00,34.2,34.4,33.98,33.98,183100.0,27.0366,27.1947,26.8626,26.8626,183100.0
2008-11-12 15:00:00,34.0,34.09,33.73,33.85,365900.0,26.8784,26.9496,26.665,26.7599,365900.0
2008-11-12 15:30:00,33.84,34.09,33.73,33.81,441500.0,26.752,26.9496,26.665,26.7282,441500.0
2008-11-13 09:30:00,33.73,34.1,33.51,33.61,290600.0,26.665,26.9575,26.4911,26.5701,290600.0
2008-11-13 10:00:00,33.59,34.57,33.59,34.43,497000.0,26.5543,27.3291,26.5543,27.2184,497000.0
2008-11-13 10:30:00,34.45,34.55,34.04,34.53,179300.0,27.2342,27.3132,26.9101,27.2974,179300.0
2008-11-13 11:00:00,34.55,34.57,33.84,34.16,230100.0,27.3132,27.3291,26.752,27.0049,230100.0
2008-11-13 11:30:00,34.15,34.27,33.92,33.95,338000.0,26.997,27.0919,26.8152,26.8389,338000.0
2008-11-13 12:00:00,33.94,34.03,33.47,33.55,104000.0,26.831,26.9022,26.4595,26.5227,104000.0
2008-11-13 12:30:00,33.55,33.62,33.0,33.0,281600.0,26.5227,26.578,26.0879,26.0879,281600.0
2008-11-13 13:00:00,32.95,33.62,32.89,33.59,463900.0,26.0484,26.578,26.0009,26.5543,463900.0
2008-11-13 13:30:00,33.63,34.36,33.57,33.9,189800.0,26.5859,27.163,26.5385,26.7994,189800.0
2008-11-13 14:00:00,33.89,34.7,33.8,34.58,156300.0,26.7915,27.4318,26.7203,27.337,156300.0
2008-11-13 14:30:00,34.58,35.3,34.53,34.96,203000.0,27.337,27.9062,27.2974,27.6374,203000.0
2008-11-13 15:00:00,34.98,35.67,34.41,35.67,202800.0,27.6532,28.1987,27.2026,28.1987,202800.0
2008-11-13 15:30:00,35.71,36.49,35.42,36.49,686100.0,28.2303,28.8469,28.001,28.8469,686100.0
2008-11-14 09:30:00,35.52,36.37,35.46,36.28,387200.0,28.0801,28.752,28.0326,28.6809,387200.0
2008-11-14 10:00:00,36.3,36.4,35.66,35.81,400000.0,28.6967,28.7758,28.1908,28.3093,400000.0
2008-11-14 10:30:00,35.81,35.81,35.23,35.44,121000.0,28.3093,28.3093,27.8508,28.0168,121000.0
2008-11-14 11:00:00,35.44,35.68,35.12,35.5,326700.0,28.0168,28.2066,27.7639,28.0643,326700.0
2008-11-14 11:30:00,35.5,35.67,35.32,35.5,122200.0,28.0643,28.1987,27.922,28.0643,122200.0
2008-11-14 12:00:00,35.48,35.5,35.1,35.47,280600.0,28.0485,28.0643,27.748,28.0405,280600.0
2008-11-14 12:30:00,35.44,35.84,35.39,35.75,99800.0,28.0168,28.333,27.9773,28.2619,99800.0
2008-11-14 13:00:00,35.69,35.9,35.4,35.86,112700.0,28.2145,28.3805,27.9852,28.3489,112700.0
2008-11-14 13:30:00,35.86,36.11,35.78,35.82,148400.0,28.3489,28.5465,28.2856,28.3172,148400.0
2008-11-14 14:00:00,35.83,36.32,35.68,35.94,466700.0,28.3251,28.7125,28.2066,28.4121,466700.0
2008-11-14 14:30:00,35.96,36.51,35.8,36.48,143300.0,28.4279,28.8627,28.3014,28.839,143300.0
2008-11-14 15:00:00,36.55,36.59,36.02,36.13,155600.0,28.8943,28.926,28.4753,28.5623,155600.0
2008-11-14 15:30:00,36.1,36.15,35.16,35.28,694100.0,28.5386,28.5781,27.7955,27.8903,694100.0
2008-11-17 09:30:00,34.28,34.4,34.04,34.36,418400.0,27.0998,27.1947,26.9101,27.163,418400.0
2008-11-17 10:00:00,34.36,34.44,33.47,33.64,355900.0,27.163,27.2263,26.4595,26.5939,355900.0
2008-11-17 10:30:00,33.64,33.77,33.49,33.55,216100.0,26.5939,26.6966,26.4753,26.5227,216100.0
2008-11-17 11:00:00,33.53,33.99,33.51,33.63,114800.0,26.5069,26.8705,26.4911,26.5859,114800.0
2008-11-17 11:30:00,33.63,34.58,33.55,34.48,117400.0,26.5859,27.337,26.5227,27.2579,117400.0
2008-11-17 12:00:00,34.5,34.61,34.26,34.55,327800.0,27.2737,27.3607,27.084,27.3132,327800.0
2008-11-17 12:30:00,34.6,34.71,34.28,34.37,106000.0,27.3528,27.4397,27.0998,27.171,106000.0
2008-11-17 13:00:00,34.37,34.4,34.04,34.15,87700.0,27.171,27.1947,26.9101,26.997,87700.0
2008-11-17 13:30:00,34.16,34.22,34.0,34.14,78200.0,27.0049,27.0524,26.8784,26.9891,78200.0
2008-11-17 14:00:00,34.12,34.45,33.97,34.08,84800.0,26.9733,27.2342,26.8547,26.9417,84800.0
2008-11-17 14:30:00,34.11,34.38,34.0,34.0,96900.0,26.9654,27.1789,26.8784,26.8784,96900.0
2008-11-17 15:00:00,34.01,34.24,33.95,34.14,97900.0,26.8864,27.0682,26.8389,26.9891,97900.0
2008-11-17 15:30:00,34.11,34.21,33.67,33.67,279700.0,26.9654,27.0445,26.6176,26.6176,279700.0
2008-11-18 09:30:00,33.54,33.71,33.25,33.42,240100.0,26.5148,26.6492,26.2855,26.4199,240100.0
2008-11-18 10:00:00,33.4,33.7,33.19,33.3,314700.0,26.4041,26.6413,26.2381,26.3251,314700.0
2008-11-18 10:30:00,33.32,33.34,33.03,33.09,245200.0,26.3409,26.3567,26.1116,26.1591,245200.0
2008-11-18 11:00:00,33.09,33.3,32.78,33.22,182100.0,26.1591,26.3251,25.914,26.2618,182100.0
2008-11-18 11:30:00,33.19,33.82,33.19,33.75,117300.0,26.2381,26.7362,26.2381,26.6808,117300.0
2008-11-18 12:00:00,33.7,33.7,33.33,33.42,73100.0,26.6413,26.6413,26.3488,26.4199,73100.0
2008-11-18 12:30:00,33.42,33.42,33.2,33.29,52300.0,26.4199,26.4199,26.246,26.3172,52300.0
2008-11-18 13:00:00,33.28,33.28,32.79,33.02,148100.0,26.3093,26.3093,25.9219,26.1037,148100.0
2008-11-18 13:30:00,33.02,33.03,32.63,32.98,168400.0,26.1037,26.1116,25.7954,26.0721,168400.0
2008-11-18 14:00:00,32.97,32.99,32.7,32.86,167900.0,26.0642,26.08,25.8507,25.9772,167900.0
2008-11-18 14:30:00,32.86,32.87,32.28,32.43,302700.0,25.9772,25.9851,25.5187,25.6373,302700.0
2008-11-18 15:00:00,32.45,33.02,32.41,32.83,300700.0,25.6531,26.1037,25.6215,25.9535,300700.0
2008-11-18 15:30:00,32.8,33.36,32.59,33.3,328300.0,25.9298,26.3725,25.7638,26.3251,328300.0
2008-11-19 09:30:00,33.24,33.5,33.07,33.1,210400.0,26.2776,26.4832,26.1432,26.167,210400.0
2008-11-19 10:00:00,33.09,33.68,33.05,33.28,148800.0,26.1591,26.6255,26.1274,26.3093,148800.0
2008-11-19 10:30:00,33.26,33.27,32.47,32.51,124200.0,26.2934,26.3014,25.6689,25.7005,124200.0
2008-11-19 11:00:00,32.49,32.96,32.22,32.25,146800.0,25.6847,26.0563,25.4713,25.495,146800.0
2008-11-19 11:30:00,32.3,32.62,32.25,32.41,187600.0,25.5345,25.7875,25.495,25.6215,187600.0
2008-11-19 12:00:00,32.41,32.46,32.1,32.14,137200.0,25.6215,25.661,25.3764,25.408,137200.0
2008-11-19 12:30:00,32.15,32.31,32.06,32.28,233900.0,25.4159,25.5424,25.3448,25.5187,233900.0
2008-11-19 13:00:00,32.29,32.47,32.05,32.08,91600.0,25.5266,25.6689,25.3369,25.3606,91600.0
2008-11-19 13:30:00,32.08,32.42,31.96,32.32,60300.0,25.3606,25.6294,25.2657,25.5503,60300.0
2008-11-19 14:00:00,32.33,32.35,32.03,32.07,94600.0,25.5582,25.5741,25.3211,25.3527,94600.0
2008-11-19 14:30:00,32.07,32.51,31.91,32.36,228300.0,25.3527,25.7005,25.2262,25.582,228300.0
2008-11-19 15:00:00,32.36,32.49,31.85,31.97,304100.0,25.582,25.6847,25.1788,25.2736,304100.0
2008-11-19 15:30:00,31.97,32.06,31.44,31.48,426400.0,25.2736,25.3448,24.8547,24.8863,426400.0
2008-11-20 09:30:00,30.94,30.99,30.24,30.53,402000.0,24.4594,24.4989,23.906,24.1353,402000.0
2008-11-20 10:00:00,30.51,30.66,30.16,30.61,321200.0,24.1195,24.238,23.8428,24.1985,321200.0
2008-11-20 10:30:00,30.61,31.19,30.61,30.95,238200.0,24.1985,24.657,24.1985,24.4673,238200.0
2008-11-20 11:00:00,30.99,31.23,30.74,30.9,333300.0,24.4989,24.6886,24.3013,24.4278,333300.0
2008-11-20 11:30:00,30.93,31.07,30.81,30.88,160000.0,24.4515,24.5622,24.3566,24.412,160000.0
2008-11-20 12:00:00,30.84,31.3,30.65,31.23,194400.0,24.3803,24.744,24.2301,24.6886,194400.0
2008-11-20 12:30:00,31.24,31.78,31.21,31.44,255700.0,24.6966,25.1234,24.6728,24.8547,255700.0
2008-11-20 13:00:00,31.41,31.48,30.92,31.07,207400.0,24.8309,24.8863,24.4436,24.5622,207400.0
2008-11-20 13:30:00,31.03,31.25,30.85,31.17,160700.0,24.5305,24.7045,24.3882,24.6412,160700.0
2008-11-20 14:00:00,31.2,31.21,30.64,30.66,159900.0,24.6649,24.6728,24.2222,24.238,159900.0
2008-11-20 14:30:00,30.67,30.84,30.38,30.55,207900.0,24.2459,24.3803,24.0167,24.1511,207900.0
2008-11-20 15:00:00,30.53,30.72,30.07,30.27,394800.0,24.1353,24.2855,23.7716,23.9297,394800.0
2008-11-20 15:30:00,30.26,30.43,29.49,29.71,421400.0,23.9218,24.0562,23.3131,23.487,421400.0
2008-11-21 09:30:00,31.48,31.48,30.49,30.54,383600.0,24.8863,24.8863,24.1036,24.1432,383600.0
2008-11-21 10:00:00,30.58,30.81,30.25,30.25,404500.0,24.1748,24.3566,23.9139,23.9139,404500.0
2008-11-21 10:30:00,30.25,30.68,29.76,29.81,240200.0,23.9139,24.2538,23.5265,23.5661,240200.0
2008-11-21 11:00:00,29.81,30.01,29.51,29.86,177500.0,23.5661,23.7242,23.3289,23.6056,177500.0
2008-11-21 11:30:00,29.89,30.0,29.72,29.87,303500.0,23.6293,23.7163,23.4949,23.6135,303500.0
2008-11-21 12:00:00,29.87,30.17,29.83,30.03,150700.0,23.6135,23.8507,23.5819,23.74,150700.0
2008-11-21 12:30:00,30.05,30.49,29.96,30.21,383800.0,23.7558,24.1036,23.6847,23.8823,383800.0
2008-11-21 13:00:00,30.22,30.29,29.89,30.01,153300.0,23.8902,23.9455,23.6293,23.7242,153300.0
2008-11-21 13:30:00,30.02,30.15,29.54,29.56,122100.0,23.7321,23.8349,23.3526,23.3684,122100.0
2008-11-21 14:00:00,29.55,29.93,29.51,29.73,114700.0,23.3605,23.6609,23.3289,23.5028,114700.0
2008-11-21 14:30:00,29.73,29.82,29.37,29.53,243700.0,23.5028,23.574,23.2182,23.3447,243700.0
2008-11-21 15:00:00,29.57,30.6,29.52,30.52,313800.0,23.3763,24.1906,23.3368,24.1274,313800.0
2008-11-21 15:30:00,30.52,31.24,30.31,31.14,1151700.0,24.1274,24.6966,23.9613,24.6175,1151700.0
2008-11-24 09:30:00,32.98,33.03,32.75,33.03,464200.0,26.0721,26.1116,25.8903,26.1116,464200.0
2008-11-24 10:00:00,33.03,33.77,33.03,33.71,333900.0,26.1116,26.6966,26.1116,26.6492,333900.0
2008-11-24 10:30:00,33.75,34.08,33.58,34.02,246100.0,26.6808,26.9417,26.5464,26.8943,246100.0
2008-11-24 11:00:00,34.04,34.5,33.96,34.41,334300.0,26.9101,27.2737,26.8468,27.2026,334300.0
2008-11-24 11:30:00,34.4,34.49,33.82,34.14,284300.0,27.1947,27.2658,26.7362,26.9891,284300.0
2008-11-24 12:00:00,34.16,34.28,33.61,33.74,104500.0,27.0049,27.0998,26.5701,26.6729,104500.0
2008-11-24 12:30:00,33.73,34.14,33.63,34.04,82500.0,26.665,26.9891,26.5859,26.9101,82500.0
2008-11-24 13:00:00,34.11,34.18,33.79,34.11,90300.0,26.9654,27.0207,26.7124,26.9654,90300.0
2008-11-24 13:30:00,34.1,34.37,33.95,34.31,85000.0,26.9575,27.171,26.8389,27.1235,85000.0
2008-11-24 14:00:00,34.31,34.33,33.92,34.23,149900.0,27.1235,27.1393,26.8152,27.0603,149900.0
2008-11-24 14:30:00,34.25,34.42,33.93,34.21,93600.0,27.0761,27.2105,26.8231,27.0445,93600.0
2008-11-24 15:00:00,34.18,34.69,34.11,34.63,212400.0,27.0207,27.4239,26.9654,27.3765,212400.0
2008-11-24 15:30:00,34.61,34.75,34.12,34.39,437800.0,27.3607,27.4714,26.9733,27.1868,437800.0
2008-11-25 09:30:00,36.85,36.85,35.89,36.19,839600.0,29.1315,29.1315,28.3726,28.6097,839600.0
2008-11-25 10:00:00,36.18,36.71,35.83,35.88,663800.0,28.6018,29.0208,28.3251,28.3647,663800.0
2008-11-25 10:30:00,35.89,35.91,35.25,35.55,387700.0,28.3726,28.3884,27.8666,28.1038,387700.0
2008-11-25 11:00:00,35.59,35.74,35.22,35.64,318500.0,28.1354,28.254,27.8429,28.1749,318500.0
2008-11-25 11:30:00,35.64,35.92,35.48,35.66,175200.0,28.1749,28.3963,28.0485,28.1908,175200.0
2008-11-25 12:00:00,35.66,35.91,35.25,35.35,123400.0,28.1908,28.3884,27.8666,27.9457,123400.0
2008-11-25 12:30:00,35.38,35.61,34.99,35.23,181600.0,27.9694,28.1512,27.6611,27.8508,181600.0
2008-11-25 13:00:00,35.21,35.51,34.95,35.44,214200.0,27.835,28.0722,27.6295,28.0168,214200.0
2008-11-25 13:30:00,35.46,35.64,35.14,35.14,81200.0,28.0326,28.1749,27.7797,27.7797,81200.0
2008-11-25 14:00:00,35.13,35.24,34.77,35.0,104200.0,27.7718,27.8587,27.4872,27.669,104200.0
2008-11-25 14:30:00,35.01,35.67,34.94,35.57,167200.0,27.6769,28.1987,27.6216,28.1196,167200.0
2008-11-25 15:00:00,35.56,35.82,35.31,35.55,369800.0,28.1117,28.3172,27.9141,28.1038,369800.0
2008-11-25 15:30:00,35.52,35.93,35.41,35.61,435000.0,28.0801,28.4042,27.9931,28.1512,435000.0
2008-11-26 09:30:00,34.28,34.79,34.27,34.73,320300.0,27.0998,27.503,27.0919,27.4555,320300.0
2008-11-26 10:00:00,34.75,35.07,34.36,34.95,271300.0,27.4714,27.7243,27.163,27.6295,271300.0
2008-11-26 10:30:00,34.96,35.03,34.39,34.86,158800.0,27.6374,27.6927,27.1868,27.5583,158800.0
2008-11-26 11:00:00,34.82,34.94,34.64,34.71,103600.0,27.5267,27.6216,27.3844,27.4397,103600.0
2008-11-26 11:30:00,34.68,34.9,34.58,34.87,104700.0,27.416,27.5899,27.337,27.5662,104700.0
2008-11-26 12:00:00,34.87,35.16,34.71,35.15,114500.0,27.5662,27.7955,27.4397,27.7876,114500.0
2008-11-26 12:30:00,35.15,35.43,35.03,35.15,139000.0,27.7876,28.0089,27.6927,27.7876,139000.0
2008-11-26 13:00:00,35.18,35.36,35.08,35.15,76100.0,27.8113,27.9536,27.7322,27.7876,76100.0
2008-11-26 13:30:00,35.18,35.18,34.98,34.99,89200.0,27.8113,27.8113,27.6532,27.6611,89200.0
2008-11-26 14:00:00,34.95,35.1,34.78,34.99,71200.0,27.6295,27.748,27.4951,27.6611,71200.0
2008-11-26 14:30:00,35.04,35.53,35.04,35.47,92200.0,27.7006,28.088,27.7006,28.0405,92200.0
2008-11-26 15:00:00,35.5,35.74,35.41,35.74,178000.0,28.0643,28.254,27.9931,28.254,178000.0
2008-11-26 15:30:00,35.74,35.92,35.59,35.65,556600.0,28.254,28.3963,28.1354,28.1828,556600.0
2008-11-28 09:30:00,33.8,34.11,33.8,34.03,221600.0,26.7203,26.9654,26.7203,26.9022,221600.0
2008-11-28 10:00:00,34.01,34.14,33.81,33.86,248100.0,26.8864,26.9891,26.7282,26.7678,248100.0
2008-11-28 10:30:00,33.84,33.88,33.68,33.75,130400.0,26.752,26.7836,26.6255,26.6808,130400.0
2008-11-28 11:00:00,33.75,33.87,33.47,33.87,151900.0,26.6808,26.7757,26.4595,26.7757,151900.0
2008-11-28 11:30:00,33.87,34.15,33.8,34.1,54400.0,26.7757,26.997,26.7203,26.9575,54400.0
2008-11-28 12:00:00,34.13,34.21,33.95,33.97,66600.0,26.9812,27.0445,26.8389,26.8547,66600.0
2008-11-28 12:30:00,34.01,34.25,34.0,34.14,147000.0,26.8864,27.0761,26.8784,26.9891,147000.0
2008-11-28 13:00:00,34.14,34.14,34.14,34.14,1000.0,26.9891,26.9891,26.9891,26.9891,1000.0
2008-11-28 13:30:00,34.14,34.14,34.14,34.14,0.0,26.9891,26.9891,26.9891,26.9891,0.0
2008-11-28 14:00:00,34.14,34.14,34.14,34.14,0.0,26.9891,26.9891,26.9891,26.9891,0.0
2008-11-28 14:30:00,34.14,34.14,34.14,34.14,0.0,26.9891,26.9891,26.9891,26.9891,0.0
2008-11-28 15:00:00,34.14,34.14,34.14,34.14,0.0,26.9891,26.9891,26.9891,26.9891,0.0
2008-11-28 15:30:00,34.14,34.14,34.14,34.14,0.0,26.9891,26.9891,26.9891,26.9891,0.0
2008-12-01 09:30:00,33.29,33.34,33.07,33.1,344000.0,26.3172,26.3567,26.1432,26.167,344000.0
2008-12-01 10:00:00,33.1,33.12,32.57,32.59,274100.0,26.167,26.1828,25.748,25.7638,274100.0
2008-12-01 10:30:00,32.58,32.9,32.42,32.45,179900.0,25.7559,26.0089,25.6294,25.6531,179900.0
2008-12-01 11:00:00,32.41,32.74,32.32,32.41,169500.0,25.6215,25.8824,25.5503,25.6215,169500.0
2008-12-01 11:30:00,32.4,32.87,32.4,32.71,99100.0,25.6136,25.9851,25.6136,25.8586,99100.0
2008-12-01 12:00:00,32.71,32.77,32.54,32.58,37200.0,25.8586,25.9061,25.7243,25.7559,37200.0
2008-12-01 12:30:00,32.6,32.73,32.55,32.65,78900.0,25.7717,25.8745,25.7322,25.8112,78900.0
2008-12-01 13:00:00,32.66,32.95,32.62,32.75,80300.0,25.8191,26.0484,25.7875,25.8903,80300.0
2008-12-01 13:30:00,32.75,32.9,32.57,32.81,51700.0,25.8903,26.0089,25.748,25.9377,51700.0
2008-12-01 14:00:00,32.81,32.81,32.56,32.81,44300.0,25.9377,25.9377,25.7401,25.9377,44300.0
2008-12-01 14:30:00,32.78,32.95,32.71,32.79,83300.0,25.914,26.0484,25.8586,25.9219,83300.0
2008-12-01 15:00:00,32.81,32.85,32.39,32.52,138800.0,25.9377,25.9693,25.6057,25.7084,138800.0
2008-12-01 15:30:00,32.52,32.6,32.07,32.21,323500.0,25.7084,25.7717,25.3527,25.4634,323500.0
2008-12-02 09:30:00,32.71,32.71,32.14,32.28,155200.0,25.8586,25.8586,25.408,25.5187,155200.0
2008-12-02 10:00:00,32.34,33.06,32.28,32.93,224100.0,25.5661,26.1353,25.5187,26.0326,224100.0
2008-12-02 10:30:00,32.93,33.13,32.92,33.01,114100.0,26.0326,26.1907,26.0247,26.0958,114100.0
2008-12-02 11:00:00,32.98,33.09,32.81,33.0,89300.0,26.0721,26.1591,25.9377,26.0879,89300.0
2008-12-02 11:30:00,33.01,33.32,32.72,33.23,104100.0,26.0958,26.3409,25.8666,26.2697,104100.0
2008-12-02 12:00:00,33.23,33.29,33.09,33.22,56500.0,26.2697,26.3172,26.1591,26.2618,56500.0
2008-12-02 12:30:00,33.24,33.27,33.01,33.12,41200.0,26.2776,26.3014,26.0958,26.1828,41200.0
2008-12-02 13:00:00,33.1,33.2,33.02,33.08,47800.0,26.167,26.246,26.1037,26.1512,47800.0
2008-12-02 13:30:00,33.06,33.06,32.78,32.79,91500.0,26.1353,26.1353,25.914,25.9219,91500.0
2008-12-02 14:00:00,32.81,32.85,32.25,32.47,141600.0,25.9377,25.9693,25.495,25.6689,141600.0
2008-12-02 14:30:00,32.45,32.73,32.39,32.69,44000.0,25.6531,25.8745,25.6057,25.8428,44000.0
2008-12-02 15:00:00,32.69,32.95,32.19,32.81,165800.0,25.8428,26.0484,25.4476,25.9377,165800.0
2008-12-02 15:30:00,32.8,33.13,32.53,33.05,184300.0,25.9298,26.1907,25.7164,26.1274,184300.0
2008-12-03 09:30:00,31.98,32.52,31.98,32.31,374300.0,25.2816,25.7084,25.2816,25.5424,374300.0
2008-12-03 10:00:00,32.31,32.99,32.22,32.96,196400.0,25.5424,26.08,25.4713,26.0563,196400.0
2008-12-03 10:30:00,32.98,33.74,32.98,33.71,160500.0,26.0721,26.6729,26.0721,26.6492,160500.0
2008-12-03 11:00:00,33.74,34.14,33.67,33.8,159500.0,26.6729,26.9891,26.6176,26.7203,159500.0
2008-12-03 11:30:00,33.81,33.96,33.57,33.87,162200.0,26.7282,26.8468,26.5385,26.7757,162200.0
2008-12-03 12:00:00,33.88,33.88,33.44,33.61,46300.0,26.7836,26.7836,26.4357,26.5701,46300.0
2008-12-03 12:30:00,33.61,33.74,33.57,33.58,121200.0,26.5701,26.6729,26.5385,26.5464,121200.0
2008-12-03 13:00:00,33.57,33.65,33.29,33.3,96200.0,26.5385,26.6018,26.3172,26.3251,96200.0
2008-12-03 13:30:00,33.31,33.36,32.99,33.2,103900.0,26.333,26.3725,26.08,26.246,103900.0
2008-12-03 14:00:00,33.2,33.66,33.04,33.59,136500.0,26.246,26.6097,26.1195,26.5543,136500.0
2008-12-03 14:30:00,33.63,34.18,33.63,33.75,498400.0,26.5859,27.0207,26.5859,26.6808,498400.0
2008-12-03 15:00:00,33.76,34.12,33.67,33.82,188200.0,26.6887,26.9733,26.6176,26.7362,188200.0
2008-12-03 15:30:00,33.82,34.46,33.68,34.27,217500.0,26.7362,27.2421,26.6255,27.0919,217500.0
2008-12-04 09:30:00,33.03,33.91,33.0,33.6,404500.0,26.1116,26.8073,26.0879,26.5622,404500.0
2008-12-04 10:00:00,33.6,33.87,33.26,33.34,169500.0,26.5622,26.7757,26.2934,26.3567,169500.0
2008-12-04 10:30:00,33.3,33.74,33.25,33.73,124300.0,26.3251,26.6729,26.2855,26.665,124300.0
2008-12-04 11:00:00,33.73,33.82,33.34,33.71,93300.0,26.665,26.7362,26.3567,26.6492,93300.0
2008-12-04 11:30:00,33.69,33.74,33.35,33.52,76000.0,26.6334,26.6729,26.3646,26.499,76000.0
2008-12-04 12:00:00,33.51,33.56,33.14,33.29,59100.0,26.4911,26.5306,26.1986,26.3172,59100.0
2008-12-04 12:30:00,33.27,33.38,33.19,33.21,49800.0,26.3014,26.3883,26.2381,26.2539,49800.0
2008-12-04 13:00:00,33.2,33.25,33.05,33.07,49200.0,26.246,26.2855,26.1274,26.1432,49200.0
2008-12-04 13:30:00,33.07,33.42,33.04,33.33,61800.0,26.1432,26.4199,26.1195,26.3488,61800.0
2008-12-04 14:00:00,33.32,33.53,33.25,33.32,76100.0,26.3409,26.5069,26.2855,26.3409,76100.0
2008-12-04 14:30:00,33.31,33.63,33.15,33.18,130300.0,26.333,26.5859,26.2065,26.2302,130300.0
2008-12-04 15:00:00,33.18,33.22,32.45,32.49,192400.0,26.2302,26.2618,25.6531,25.6847,192400.0
2008-12-04 15:30:00,32.45,33.04,32.42,32.96,348100.0,25.6531,26.1195,25.6294,26.0563,348100.0
2008-12-05 09:30:00,32.67,33.01,32.49,32.52,199700.0,25.827,26.0958,25.6847,25.7084,199700.0
2008-12-05 10:00:00,32.52,32.63,31.98,32.03,181200.0,25.7084,25.7954,25.2816,25.3211,181200.0
2008-12-05 10:30:00,32.05,32.17,31.63,31.92,163900.0,25.3369,25.4318,25.0049,25.2341,163900.0
2008-12-05 11:00:00,31.91,32.12,31.76,31.9,153000.0,25.2262,25.3922,25.1076,25.2183,153000.0
2008-12-05 11:30:00,31.9,32.35,31.87,32.26,105300.0,25.2183,25.5741,25.1946,25.5029,105300.0
2008-12-05 12:00:00,32.28,32.48,32.28,32.47,97300.0,25.5187,25.6768,25.5187,25.6689,97300.0
2008-12-05 12:30:00,32.47,32.47,32.13,32.2,130900.0,25.6689,25.6689,25.4001,25.4555,130900.0
2008-12-05 13:00:00,32.22,32.6,32.21,32.39,59100.0,25.4713,25.7717,25.4634,25.6057,59100.0
2008-12-05 13:30:00,32.4,33.01,32.38,32.9,109700.0,25.6136,26.0958,25.5978,26.0089,109700.0
2008-12-05 14:00:00,32.88,33.0,32.61,32.86,134200.0,25.993,26.0879,25.7796,25.9772,134200.0
2008-12-05 14:30:00,32.86,33.56,32.75,33.37,150200.0,25.9772,26.5306,25.8903,26.3804,150200.0
2008-12-05 15:00:00,33.37,33.52,32.96,33.38,243500.0,26.3804,26.499,26.0563,26.3883,243500.0
2008-12-05 15:30:00,33.4,34.24,33.33,33.78,645800.0,26.4041,27.0682,26.3488,26.7045,645800.0
2008-12-08 09:30:00,34.87,35.11,34.74,34.89,384400.0,27.5662,27.756,27.4635,27.582,384400.0
2008-12-08 10:00:00,34.9,35.28,34.84,35.16,366200.0,27.5899,27.8903,27.5425,27.7955,366200.0
2008-12-08 10:30:00,35.16,35.91,35.13,35.89,276500.0,27.7955,28.3884,27.7718,28.3726,276500.0
2008-12-08 11:00:00,35.9,36.06,35.61,35.61,206100.0,28.3805,28.507,28.1512,28.1512,206100.0
2008-12-08 11:30:00,35.61,35.61,35.16,35.21,227600.0,28.1512,28.1512,27.7955,27.835,227600.0
2008-12-08 12:00:00,35.22,35.28,34.99,35.15,166100.0,27.8429,27.8903,27.6611,27.7876,166100.0
2008-12-08 12:30:00,35.15,35.28,34.95,35.0,134600.0,27.7876,27.8903,27.6295,27.669,134600.0
2008-12-08 13:00:00,34.99,35.22,34.88,34.95,118400.0,27.6611,27.8429,27.5741,27.6295,118400.0
2008-12-08 13:30:00,34.96,34.96,34.72,34.93,175700.0,27.6374,27.6374,27.4476,27.6137,175700.0
2008-12-08 14:00:00,34.93,35.23,34.89,35.09,186200.0,27.6137,27.8508,27.582,27.7401,186200.0
2008-12-08 14:30:00,35.09,35.36,35.01,35.36,284400.0,27.7401,27.9536,27.6769,27.9536,284400.0
2008-12-08 15:00:00,35.36,35.58,35.28,35.54,319900.0,27.9536,28.1275,27.8903,28.0959,319900.0
2008-12-08 15:30:00,35.54,35.62,35.1,35.2,234500.0,28.0959,28.1591,27.748,27.8271,234500.0
2008-12-09 09:30:00,34.55,34.83,34.29,34.52,413300.0,27.3132,27.5346,27.1077,27.2895,413300.0
2008-12-09 10:00:00,34.53,35.36,34.53,35.31,344300.0,27.2974,27.9536,27.2974,27.9141,344300.0
2008-12-09 10:30:00,35.31,36.28,35.3,36.2,378400.0,27.9141,28.6809,27.9062,28.6176,378400.0
2008-12-09 11:00:00,36.19,36.29,35.92,35.94,455700.0,28.6097,28.6888,28.3963,28.4121,455700.0
2008-12-09 11:30:00,35.92,36.04,35.55,35.75,102300.0,28.3963,28.4912,28.1038,28.2619,102300.0
2008-12-09 12:00:00,35.76,35.97,35.67,35.84,277100.0,28.2698,28.4358,28.1987,28.333,277100.0
2008-12-09 12:30:00,35.85,36.07,35.84,35.89,187100.0,28.341,28.5149,28.333,28.3726,187100.0
2008-12-09 13:00:00,35.88,35.97,35.43,35.5,160900.0,28.3647,28.4358,28.0089,28.0643,160900.0
2008-12-09 13:30:00,35.5,35.78,35.45,35.58,111800.0,28.0643,28.2856,28.0247,28.1275,111800.0
2008-12-09 14:00:00,35.54,35.66,35.17,35.34,175600.0,28.0959,28.1908,27.8034,27.9378,175600.0
2008-12-09 14:30:00,35.29,35.72,35.24,35.61,300000.0,27.8982,28.2382,27.8587,28.1512,300000.0
2008-12-09 15:00:00,35.63,35.79,35.36,35.38,259600.0,28.167,28.2935,27.9536,27.9694,259600.0
2008-12-09 15:30:00,35.34,35.54,35.21,35.46,243400.0,27.9378,28.0959,27.835,28.0326,243400.0
2008-12-10 09:30:00,35.59,35.59,34.56,34.58,831000.0,28.1354,28.1354,27.3212,27.337,831000.0
2008-12-10 10:00:00,34.59,35.35,34.47,35.23,249900.0,27.3449,27.9457,27.25,27.8508,249900.0
2008-12-10 10:30:00,35.25,35.26,34.1,34.17,238000.0,27.8666,27.8745,26.9575,27.0128,238000.0
2008-12-10 11:00:00,34.17,34.56,34.17,34.45,310600.0,27.0128,27.3212,27.0128,27.2342,310600.0
2008-12-10 11:30:00,34.44,35.04,34.42,34.95,233700.0,27.2263,27.7006,27.2105,27.6295,233700.0
2008-12-10 12:00:00,34.95,35.14,34.66,34.66,199200.0,27.6295,27.7797,27.4002,27.4002,199200.0
2008-12-10 12:30:00,34.66,34.78,34.56,34.64,235200.0,27.4002,27.4951,27.3212,27.3844,235200.0
2008-12-10 13:00:00,34.63,34.85,34.56,34.74,200700.0,27.3765,27.5504,27.3212,27.4635,200700.0
2008-12-10 13:30:00,34.73,34.82,34.24,34.36,275200.0,27.4555,27.5267,27.0682,27.163,275200.0
2008-12-10 14:00:00,34.35,34.46,34.08,34.18,390900.0,27.1551,27.2421,26.9417,27.0207,390900.0
2008-12-10 14:30:00,34.19,34.56,34.08,34.44,478200.0,27.0287,27.3212,26.9417,27.2263,478200.0
2008-12-10 15:00:00,34.45,35.25,34.34,34.77,547300.0,27.2342,27.8666,27.1472,27.4872,547300.0
2008-12-10 15:30:00,34.75,34.83,34.38,34.76,489200.0,27.4714,27.5346,27.1789,27.4793,489200.0
2008-12-11 09:30:00,33.91,34.11,33.68,34.0,221700.0,26.8073,26.9654,26.6255,26.8784,221700.0
2008-12-11 10:00:00,34.0,34.23,33.91,34.18,224600.0,26.8784,27.0603,26.8073,27.0207,224600.0
2008-12-11 10:30:00,34.17,34.29,33.75,33.83,141700.0,27.0128,27.1077,26.6808,26.7441,141700.0
2008-12-11 11:00:00,33.85,33.87,33.58,33.61,186300.0,26.7599,26.7757,26.5464,26.5701,186300.0
2008-12-11 11:30:00,33.59,33.97,33.59,33.94,79200.0,26.5543,26.8547,26.5543,26.831,79200.0
2008-12-11 12:00:00,33.93,34.1,33.88,33.88,75000.0,26.8231,26.9575,26.7836,26.7836,75000.0
2008-12-11 12:30:00,33.89,34.2,33.87,34.14,137800.0,26.7915,27.0366,26.7757,26.9891,137800.0
2008-12-11 13:00:00,34.15,34.2,33.84,33.93,76600.0,26.997,27.0366,26.752,26.8231,76600.0
2008-12-11 13:30:00,33.93,33.96,33.73,33.8,75300.0,26.8231,26.8468,26.665,26.7203,75300.0
2008-12-11 14:00:00,33.78,33.82,33.58,33.62,93100.0,26.7045,26.7362,26.5464,26.578,93100.0
2008-12-11 14:30:00,33.62,33.72,33.34,33.39,189100.0,26.578,26.6571,26.3567,26.3962,189100.0
2008-12-11 15:00:00,33.39,33.52,33.25,33.51,268100.0,26.3962,26.499,26.2855,26.4911,268100.0
2008-12-11 15:30:00,33.51,33.53,33.21,33.37,372300.0,26.4911,26.5069,26.2539,26.3804,372300.0
2008-12-12 09:30:00,32.96,33.57,32.7,33.39,542100.0,26.0563,26.5385,25.8507,26.3962,542100.0
2008-12-12 10:00:00,33.42,33.65,33.13,33.31,254800.0,26.4199,26.6018,26.1907,26.333,254800.0
2008-12-12 10:30:00,33.32,33.54,33.15,33.46,296000.0,26.3409,26.5148,26.2065,26.4516,296000.0
2008-12-12 11:00:00,33.44,33.52,33.24,33.26,145500.0,26.4357,26.499,26.2776,26.2934,145500.0
2008-12-12 11:30:00,33.26,33.43,33.19,33.39,90900.0,26.2934,26.4278,26.2381,26.3962,90900.0
2008-12-12 12:00:00,33.4,33.63,33.35,33.58,88400.0,26.4041,26.5859,26.3646,26.5464,88400.0
2008-12-12 12:30:00,33.56,33.97,33.51,33.82,80600.0,26.5306,26.8547,26.4911,26.7362,80600.0
2008-12-12 13:00:00,33.82,33.93,33.66,33.74,91500.0,26.7362,26.8231,26.6097,26.6729,91500.0
2008-12-12 13:30:00,33.75,33.77,33.36,33.53,193300.0,26.6808,26.6966,26.3725,26.5069,193300.0
2008-12-12 14:00:00,33.53,33.7,33.27,33.36,194700.0,26.5069,26.6413,26.3014,26.3725,194700.0
2008-12-12 14:30:00,33.35,33.91,33.26,33.74,194900.0,26.3646,26.8073,26.2934,26.6729,194900.0
2008-12-12 15:00:00,33.74,33.94,33.62,33.83,243800.0,26.6729,26.831,26.578,26.7441,243800.0
2008-12-12 15:30:00,33.84,33.86,33.63,33.85,211000.0,26.752,26.7678,26.5859,26.7599,211000.0
2008-12-15 09:30:00,34.41,34.48,33.62,33.63,297900.0,27.2026,27.2579,26.578,26.5859,297900.0
2008-12-15 10:00:00,33.6,33.74,33.44,33.56,188800.0,26.5622,26.6729,26.4357,26.5306,188800.0
2008-12-15 10:30:00,33.52,33.7,33.35,33.37,337600.0,26.499,26.6413,26.3646,26.3804,337600.0
2008-12-15 11:00:00,33.35,33.61,33.28,33.56,225400.0,26.3646,26.5701,26.3093,26.5306,225400.0
2008-12-15 11:30:00,33.55,33.89,33.54,33.81,92900.0,26.5227,26.7915,26.5148,26.7282,92900.0
2008-12-15 12:00:00,33.8,34.05,33.72,33.99,201200.0,26.7203,26.918,26.6571,26.8705,201200.0
2008-12-15 12:30:00,34.0,34.03,33.68,33.76,63400.0,26.8784,26.9022,26.6255,26.6887,63400.0
2008-12-15 13:00:00,33.75,33.78,33.5,33.74,162000.0,26.6808,26.7045,26.4832,26.6729,162000.0
2008-12-15 13:30:00,33.72,33.77,33.61,33.61,71700.0,26.6571,26.6966,26.5701,26.5701,71700.0
2008-12-15 14:00:00,33.63,33.8,33.6,33.63,98100.0,26.5859,26.7203,26.5622,26.5859,98100.0
2008-12-15 14:30:00,33.63,33.74,33.51,33.52,102400.0,26.5859,26.6729,26.4911,26.499,102400.0
2008-12-15 15:00:00,33.52,33.7,33.34,33.56,126700.0,26.499,26.6413,26.3567,26.5306,126700.0
2008-12-15 15:30:00,33.56,34.07,33.43,33.82,245600.0,26.5306,26.9338,26.4278,26.7362,245600.0
2008-12-16 09:30:00,34.88,35.11,34.66,35.11,227900.0,27.5741,27.756,27.4002,27.756,227900.0
2008-12-16 10:00:00,35.08,35.35,35.0,35.26,221700.0,27.7322,27.9457,27.669,27.8745,221700.0
2008-12-16 10:30:00,35.25,35.32,34.91,34.98,157800.0,27.8666,27.922,27.5978,27.6532,157800.0
2008-12-16 11:00:00,34.97,35.19,34.87,35.15,109300.0,27.6453,27.8192,27.5662,27.7876,109300.0
2008-12-16 11:30:00,35.17,35.3,35.12,35.28,101700.0,27.8034,27.9062,27.7639,27.8903,101700.0
2008-12-16 12:00:00,35.26,35.27,35.1,35.17,32700.0,27.8745,27.8824,27.748,27.8034,32700.0
2008-12-16 12:30:00,35.19,35.27,35.16,35.18,38500.0,27.8192,27.8824,27.7955,27.8113,38500.0
2008-12-16 13:00:00,35.18,35.29,35.12,35.19,38300.0,27.8113,27.8982,27.7639,27.8192,38300.0
2008-12-16 13:30:00,35.18,35.19,35.07,35.12,99900.0,27.8113,27.8192,27.7243,27.7639,99900.0
2008-12-16 14:00:00,35.12,35.73,35.01,35.67,215100.0,27.7639,28.2461,27.6769,28.1987,215100.0
2008-12-16 14:30:00,35.68,35.98,35.51,35.8,751300.0,28.2066,28.4437,28.0722,28.3014,751300.0
2008-12-16 15:00:00,35.81,36.46,35.53,36.4,626300.0,28.3093,28.8232,28.088,28.7758,626300.0
2008-12-16 15:30:00,36.4,36.45,36.04,36.29,1147300.0,28.7758,28.8153,28.4912,28.6888,1147300.0
2008-12-17 09:30:00,34.8,35.25,34.8,35.23,373600.0,27.5109,27.8666,27.5109,27.8508,373600.0
2008-12-17 10:00:00,35.22,35.25,34.79,35.22,321100.0,27.8429,27.8666,27.503,27.8429,321100.0
2008-12-17 10:30:00,35.24,35.36,34.74,34.75,215900.0,27.8587,27.9536,27.4635,27.4714,215900.0
2008-12-17 11:00:00,34.75,34.89,34.55,34.66,257100.0,27.4714,27.582,27.3132,27.4002,257100.0
2008-12-17 11:30:00,34.65,35.24,34.64,35.21,175900.0,27.3923,27.8587,27.3844,27.835,175900.0
2008-12-17 12:00:00,35.2,35.47,35.14,35.35,86700.0,27.8271,28.0405,27.7797,27.9457,86700.0
2008-12-17 12:30:00,35.36,35.49,35.12,35.15,176300.0,27.9536,28.0564,27.7639,27.7876,176300.0
2008-12-17 13:00:00,35.16,35.22,35.05,35.08,126400.0,27.7955,27.8429,27.7085,27.7322,126400.0
2008-12-17 13:30:00,35.08,35.38,35.08,35.19,38300.0,27.7322,27.9694,27.7322,27.8192,38300.0
2008-12-17 14:00:00,35.21,35.34,34.89,34.89,121400.0,27.835,27.9378,27.582,27.582,121400.0
2008-12-17 14:30:00,34.9,35.15,34.81,35.06,237800.0,27.5899,27.7876,27.5188,27.7164,237800.0
2008-12-17 15:00:00,35.06,35.17,34.87,35.02,379000.0,27.7164,27.8034,27.5662,27.6848,379000.0
2008-12-17 15:30:00,35.03,35.3,34.87,34.95,420600.0,27.6927,27.9062,27.5662,27.6295,420600.0
2008-12-18 09:30:00,35.76,35.76,35.15,35.2,260200.0,28.2698,28.2698,27.7876,27.8271,260200.0
2008-12-18 10:00:00,35.2,35.45,35.18,35.4,171000.0,27.8271,28.0247,27.8113,27.9852,171000.0
2008-12-18 10:30:00,35.41,35.8,35.35,35.65,123400.0,27.9931,28.3014,27.9457,28.1828,123400.0
2008-12-18 11:00:00,35.64,35.76,35.19,35.3,169000.0,28.1749,28.2698,27.8192,27.9062,169000.0
2008-12-18 11:30:00,35.33,35.42,35.16,35.42,85600.0,27.9299,28.001,27.7955,28.001,85600.0
2008-12-18 12:00:00,35.44,35.46,35.07,35.1,91800.0,28.0168,28.0326,27.7243,27.748,91800.0
2008-12-18 12:30:00,35.09,35.23,35.08,35.13,110100.0,27.7401,27.8508,27.7322,27.7718,110100.0
2008-12-18 13:00:00,35.15,35.16,35.04,35.09,98200.0,27.7876,27.7955,27.7006,27.7401,98200.0
2008-12-18 13:30:00,35.12,35.12,34.85,35.0,285500.0,27.7639,27.7639,27.5504,27.669,285500.0
2008-12-18 14:00:00,35.01,35.07,34.64,34.84,148200.0,27.6769,27.7243,27.3844,27.5425,148200.0
2008-12-18 14:30:00,34.83,35.01,34.73,34.81,288100.0,27.5346,27.6769,27.4555,27.5188,288100.0
2008-12-18 15:00:00,34.81,34.83,34.65,34.68,786400.0,27.5188,27.5346,27.3923,27.416,786400.0
2008-12-18 15:30:00,34.67,34.8,34.33,34.56,811300.0,27.4081,27.5109,27.1393,27.3212,811300.0
2008-12-19 09:30:00,35.0,35.14,34.7,34.76,218300.0,27.669,27.7797,27.4318,27.4793,218300.0
2008-12-19 10:00:00,34.76,35.09,34.74,35.02,161200.0,27.4793,27.7401,27.4635,27.6848,161200.0
2008-12-19 10:30:00,35.02,35.14,34.92,35.03,350300.0,27.6848,27.7797,27.6057,27.6927,350300.0
2008-12-19 11:00:00,35.04,35.05,34.65,34.71,345200.0,27.7006,27.7085,27.3923,27.4397,345200.0
2008-12-19 11:30:00,34.71,34.87,34.54,34.59,133200.0,27.4397,27.5662,27.3053,27.3449,133200.0
2008-12-19 12:00:00,34.59,34.69,34.41,34.67,130200.0,27.3449,27.4239,27.2026,27.4081,130200.0
2008-12-19 12:30:00,34.66,34.75,34.53,34.63,54100.0,27.4002,27.4714,27.2974,27.3765,54100.0
2008-12-19 13:00:00,34.64,34.69,34.59,34.67,45200.0,27.3844,27.4239,27.3449,27.4081,45200.0
2008-12-19 13:30:00,34.7,34.74,34.58,34.72,42700.0,27.4318,27.4635,27.337,27.4476,42700.0
2008-12-19 14:00:00,34.73,34.76,34.54,34.54,102100.0,27.4555,27.4793,27.3053,27.3053,102100.0
2008-12-19 14:30:00,34.6,34.74,34.43,34.51,158100.0,27.3528,27.4635,27.2184,27.2816,158100.0
2008-12-19 15:00:00,34.5,34.58,34.26,34.44,285600.0,27.2737,27.337,27.084,27.2263,285600.0
2008-12-19 15:30:00,34.46,34.55,34.29,34.5,330600.0,27.2421,27.3132,27.1077,27.2737,330600.0
2008-12-22 09:30:00,34.72,34.73,34.39,34.5,213900.0,27.4476,27.4555,27.1868,27.2737,213900.0
2008-12-22 10:00:00,34.52,34.56,34.32,34.37,142900.0,27.2895,27.3212,27.1314,27.171,142900.0
2008-12-22 10:30:00,34.38,34.47,34.28,34.35,98200.0,27.1789,27.25,27.0998,27.1551,98200.0
2008-12-22 11:00:00,34.35,34.48,34.12,34.13,116200.0,27.1551,27.2579,26.9733,26.9812,116200.0
2008-12-22 11:30:00,34.16,34.16,33.91,34.06,57700.0,27.0049,27.0049,26.8073,26.9259,57700.0
2008-12-22 12:00:00,34.03,34.09,33.9,33.98,46100.0,26.9022,26.9496,26.7994,26.8626,46100.0
2008-12-22 12:30:00,34.0,34.12,33.91,34.03,64900.0,26.8784,26.9733,26.8073,26.9022,64900.0
2008-12-22 13:00:00,34.04,34.09,33.91,33.93,49300.0,26.9101,26.9496,26.8073,26.8231,49300.0
2008-12-22 13:30:00,33.95,33.98,33.69,33.8,66800.0,26.8389,26.8626,26.6334,26.7203,66800.0
2008-12-22 14:00:00,33.79,33.89,33.6,33.66,122400.0,26.7124,26.7915,26.5622,26.6097,122400.0
2008-12-22 14:30:00,33.66,33.81,33.51,33.53,221300.0,26.6097,26.7282,26.4911,26.5069,221300.0
2008-12-22 15:00:00,33.53,33.8,33.52,33.59,269000.0,26.5069,26.7203,26.499,26.5543,269000.0
2008-12-22 15:30:00,33.6,33.99,33.53,33.99,294200.0,26.5622,26.8705,26.5069,26.8705,294200.0
2008-12-23 09:30:00,34.08,34.17,33.8,34.16,97300.0,26.9417,27.0128,26.7203,27.0049,97300.0
2008-12-23 10:00:00,34.15,34.23,33.97,34.18,93000.0,26.997,27.0603,26.8547,27.0207,93000.0
2008-12-23 10:30:00,34.19,34.3,34.1,34.12,69300.0,27.0287,27.1156,26.9575,26.9733,69300.0
2008-12-23 11:00:00,34.11,34.21,33.49,33.66,101700.0,26.9654,27.0445,26.4753,26.6097,101700.0
2008-12-23 11:30:00,33.66,33.75,33.46,33.46,28000.0,26.6097,26.6808,26.4516,26.4516,28000.0
2008-12-23 12:00:00,33.46,33.59,33.4,33.56,26900.0,26.4516,26.5543,26.4041,26.5306,26900.0
2008-12-23 12:30:00,33.6,33.6,33.43,33.59,23600.0,26.5622,26.5622,26.4278,26.5543,23600.0
2008-12-23 13:00:00,33.55,33.67,33.51,33.63,33800.0,26.5227,26.6176,26.4911,26.5859,33800.0
2008-12-23 13:30:00,33.63,33.82,33.61,33.8,47100.0,26.5859,26.7362,26.5701,26.7203,47100.0
2008-12-23 14:00:00,33.8,33.82,33.53,33.53,81600.0,26.7203,26.7362,26.5069,26.5069,81600.0
2008-12-23 14:30:00,33.53,33.53,33.33,33.43,87000.0,26.5069,26.5069,26.3488,26.4278,87000.0
2008-12-23 15:00:00,33.44,33.6,33.3,33.52,86400.0,26.4357,26.5622,26.3251,26.499,86400.0
2008-12-23 15:30:00,33.52,33.64,33.45,33.56,156100.0,26.499,26.5939,26.4437,26.5306,156100.0
2008-12-24 09:30:00,33.89,34.03,33.44,33.47,41400.0,26.7915,26.9022,26.4357,26.4595,41400.0
2008-12-24 10:00:00,33.45,33.59,33.45,33.52,21700.0,26.4437,26.5543,26.4437,26.499,21700.0
2008-12-24 10:30:00,33.53,33.73,33.5,33.66,63100.0,26.5069,26.665,26.4832,26.6097,63100.0
2008-12-24 11:00:00,33.67,33.73,33.62,33.62,65800.0,26.6176,26.665,26.578,26.578,65800.0
2008-12-24 11:30:00,33.62,33.66,33.52,33.62,174300.0,26.578,26.6097,26.499,26.578,174300.0
2008-12-24 12:00:00,33.6,33.63,33.46,33.61,52300.0,26.5622,26.5859,26.4516,26.5701,52300.0
2008-12-24 12:30:00,33.6,33.71,33.53,33.62,59700.0,26.5622,26.6492,26.5069,26.578,59700.0
2008-12-26 09:30:00,33.55,34.05,33.55,33.81,21500.0,26.5227,26.918,26.5227,26.7282,21500.0
2008-12-26 10:00:00,33.85,33.93,33.79,33.84,26900.0,26.7599,26.8231,26.7124,26.752,26900.0
2008-12-26 10:30:00,33.84,33.93,33.81,33.89,29800.0,26.752,26.8231,26.7282,26.7915,29800.0
2008-12-26 11:00:00,33.88,33.89,33.75,33.8,18500.0,26.7836,26.7915,26.6808,26.7203,18500.0
2008-12-26 11:30:00,33.8,33.83,33.74,33.8,15800.0,26.7203,26.7441,26.6729,26.7203,15800.0
2008-12-26 12:00:00,33.8,33.8,33.72,33.72,14200.0,26.7203,26.7203,26.6571,26.6571,14200.0
2008-12-26 12:30:00,33.73,33.75,33.68,33.71,12600.0,26.665,26.6808,26.6255,26.6492,12600.0
2008-12-26 13:00:00,33.71,33.72,33.68,33.71,11200.0,26.6492,26.6571,26.6255,26.6492,11200.0
2008-12-26 13:30:00,33.71,33.8,33.7,33.76,28000.0,26.6492,26.7203,26.6413,26.6887,28000.0
2008-12-26 14:00:00,33.75,33.86,33.75,33.82,45900.0,26.6808,26.7678,26.6808,26.7362,45900.0
2008-12-26 14:30:00,33.8,33.86,33.76,33.82,145300.0,26.7203,26.7678,26.6887,26.7362,145300.0
2008-12-26 15:00:00,33.82,33.9,33.78,33.9,59400.0,26.7362,26.7994,26.7045,26.7994,59400.0
2008-12-26 15:30:00,33.9,33.91,33.79,33.84,46700.0,26.7994,26.8073,26.7124,26.752,46700.0
2008-12-29 09:30:00,34.65,34.66,34.23,34.32,187700.0,27.3923,27.4002,27.0603,27.1314,187700.0
2008-12-29 10:00:00,34.32,34.35,33.98,34.05,111700.0,27.1314,27.1551,26.8626,26.918,111700.0
2008-12-29 10:30:00,34.03,34.22,33.99,34.18,97300.0,26.9022,27.0524,26.8705,27.0207,97300.0
2008-12-29 11:00:00,34.16,34.38,34.13,34.37,86200.0,27.0049,27.1789,26.9812,27.171,86200.0
2008-12-29 11:30:00,34.38,34.46,34.25,34.42,48900.0,27.1789,27.2421,27.0761,27.2105,48900.0
2008-12-29 12:00:00,34.42,34.54,34.34,34.38,144000.0,27.2105,27.3053,27.1472,27.1789,144000.0
2008-12-29 12:30:00,34.36,34.43,34.27,34.27,102900.0,27.163,27.2184,27.0919,27.0919,102900.0
2008-12-29 13:00:00,34.28,34.29,34.15,34.2,163200.0,27.0998,27.1077,26.997,27.0366,163200.0
2008-12-29 13:30:00,34.19,34.34,34.16,34.28,80000.0,27.0287,27.1472,27.0049,27.0998,80000.0
2008-12-29 14:00:00,34.26,34.26,34.01,34.18,63500.0,27.084,27.084,26.8864,27.0207,63500.0
2008-12-29 14:30:00,34.19,34.33,34.09,34.27,86700.0,27.0287,27.1393,26.9496,27.0919,86700.0
2008-12-29 15:00:00,34.27,34.43,34.23,34.24,99600.0,27.0919,27.2184,27.0603,27.0682,99600.0
2008-12-29 15:30:00,34.24,34.31,34.03,34.19,275300.0,27.0682,27.1235,26.9022,27.0287,275300.0
2008-12-30 09:30:00,35.08,35.5,34.75,34.87,174400.0,27.7322,28.0643,27.4714,27.5662,174400.0
2008-12-30 10:00:00,34.87,35.09,34.75,35.06,104300.0,27.5662,27.7401,27.4714,27.7164,104300.0
2008-12-30 10:30:00,35.09,35.14,35.0,35.14,47100.0,27.7401,27.7797,27.669,27.7797,47100.0
2008-12-30 11:00:00,35.13,35.4,35.12,35.39,97300.0,27.7718,27.9852,27.7639,27.9773,97300.0
2008-12-30 11:30:00,35.38,35.58,35.35,35.47,121500.0,27.9694,28.1275,27.9457,28.0405,121500.0
2008-12-30 12:00:00,35.5,35.55,35.43,35.52,71000.0,28.0643,28.1038,28.0089,28.0801,71000.0
2008-12-30 12:30:00,35.5,35.54,35.36,35.52,50900.0,28.0643,28.0959,27.9536,28.0801,50900.0
2008-12-30 13:00:00,35.54,35.69,35.51,35.67,132200.0,28.0959,28.2145,28.0722,28.1987,132200.0
2008-12-30 13:30:00,35.67,35.69,35.49,35.51,77600.0,28.1987,28.2145,28.0564,28.0722,77600.0
2008-12-30 14:00:00,35.51,35.6,35.45,35.57,163400.0,28.0722,28.1433,28.0247,28.1196,163400.0
2008-12-30 14:30:00,35.56,35.6,35.38,35.39,86500.0,28.1117,28.1433,27.9694,27.9773,86500.0
2008-12-30 15:00:00,35.4,35.48,35.35,35.43,79900.0,27.9852,28.0485,27.9457,28.0089,79900.0
2008-12-30 15:30:00,35.44,35.8,35.42,35.78,205100.0,28.0168,28.3014,28.001,28.2856,205100.0
2008-12-31 09:30:00,35.63,36.0,35.17,35.89,120300.0,28.167,28.4595,27.8034,28.3726,120300.0
2008-12-31 10:00:00,35.91,36.14,35.77,36.14,98500.0,28.3884,28.5702,28.2777,28.5702,98500.0
2008-12-31 10:30:00,36.14,36.34,35.96,36.02,227200.0,28.5702,28.7283,28.4279,28.4753,227200.0
2008-12-31 11:00:00,36.03,36.3,35.98,36.3,206200.0,28.4833,28.6967,28.4437,28.6967,206200.0
2008-12-31 11:30:00,36.28,36.36,36.08,36.3,180600.0,28.6809,28.7441,28.5228,28.6967,180600.0
2008-12-31 12:00:00,36.27,36.39,36.13,36.21,112900.0,28.673,28.7678,28.5623,28.6255,112900.0
2008-12-31 12:30:00,36.22,36.4,36.19,36.35,113600.0,28.6335,28.7758,28.6097,28.7362,113600.0
2008-12-31 13:00:00,36.35,36.47,36.15,36.16,151900.0,28.7362,28.8311,28.5781,28.586,151900.0
2008-12-31 13:30:00,36.19,36.34,36.11,36.24,103900.0,28.6097,28.7283,28.5465,28.6493,103900.0
2008-12-31 14:00:00,36.22,36.34,36.21,36.31,111800.0,28.6335,28.7283,28.6255,28.7046,111800.0
2008-12-31 14:30:00,36.32,36.43,36.18,36.25,80400.0,28.7125,28.7995,28.6018,28.6572,80400.0
2008-12-31 15:00:00,36.25,36.51,36.24,36.5,211600.0,28.6572,28.8627,28.6493,28.8548,211600.0
2008-12-31 15:30:00,36.49,36.55,36.26,36.3,335900.0,28.8469,28.8943,28.6651,28.6967,335900.0
2009-01-02 09:30:00,35.65,35.86,35.61,35.86,192600.0,28.1828,28.3489,28.1512,28.3489,192600.0
2009-01-02 10:00:00,35.84,35.89,35.7,35.81,340000.0,28.333,28.3726,28.2224,28.3093,340000.0
2009-01-02 10:30:00,35.8,36.16,35.8,36.14,162600.0,28.3014,28.586,28.3014,28.5702,162600.0
2009-01-02 11:00:00,36.13,36.34,36.02,36.06,162200.0,28.5623,28.7283,28.4753,28.507,162200.0
2009-01-02 11:30:00,36.08,36.18,36.02,36.08,48200.0,28.5228,28.6018,28.4753,28.5228,48200.0
2009-01-02 12:00:00,36.09,36.13,36.0,36.07,26000.0,28.5307,28.5623,28.4595,28.5149,26000.0
2009-01-02 12:30:00,36.06,36.32,36.06,36.19,66500.0,28.507,28.7125,28.507,28.6097,66500.0
2009-01-02 13:00:00,36.2,36.46,36.15,36.4,140400.0,28.6176,28.8232,28.5781,28.7758,140400.0
2009-01-02 13:30:00,36.4,36.46,36.21,36.32,105300.0,28.7758,28.8232,28.6255,28.7125,105300.0
2009-01-02 14:00:00,36.32,36.43,36.24,36.3,164200.0,28.7125,28.7995,28.6493,28.6967,164200.0
2009-01-02 14:30:00,36.34,36.47,36.29,36.4,139300.0,28.7283,28.8311,28.6888,28.7758,139300.0
2009-01-02 15:00:00,36.41,36.54,36.34,36.54,151200.0,28.7837,28.8864,28.7283,28.8864,151200.0
2009-01-02 15:30:00,36.53,36.72,36.48,36.52,526400.0,28.8785,29.0287,28.839,28.8706,526400.0
2009-01-05 09:30:00,35.39,35.71,35.38,35.56,301300.0,27.9773,28.2303,27.9694,28.1117,301300.0
2009-01-05 10:00:00,35.55,35.85,35.55,35.81,141900.0,28.1038,28.341,28.1038,28.3093,141900.0
2009-01-05 10:30:00,35.82,36.04,35.66,35.7,123300.0,28.3172,28.4912,28.1908,28.2224,123300.0
2009-01-05 11:00:00,35.7,35.83,35.58,35.62,69100.0,28.2224,28.3251,28.1275,28.1591,69100.0
2009-01-05 11:30:00,35.62,35.74,35.55,35.63,52200.0,28.1591,28.254,28.1038,28.167,52200.0
2009-01-05 12:00:00,35.6,35.84,35.59,35.69,26400.0,28.1433,28.333,28.1354,28.2145,26400.0
2009-01-05 12:30:00,35.65,35.78,35.54,35.67,92800.0,28.1828,28.2856,28.0959,28.1987,92800.0
2009-01-05 13:00:00,35.66,35.72,35.58,35.6,152200.0,28.1908,28.2382,28.1275,28.1433,152200.0
2009-01-05 13:30:00,35.61,35.83,35.56,35.79,126600.0,28.1512,28.3251,28.1117,28.2935,126600.0
2009-01-05 14:00:00,35.81,35.84,35.62,35.64,153300.0,28.3093,28.333,28.1591,28.1749,153300.0
2009-01-05 14:30:00,35.63,35.71,35.48,35.53,114700.0,28.167,28.2303,28.0485,28.088,114700.0
2009-01-05 15:00:00,35.54,35.68,35.35,35.41,196700.0,28.0959,28.2066,27.9457,27.9931,196700.0
2009-01-05 15:30:00,35.41,35.7,35.38,35.67,245000.0,27.9931,28.2224,27.9694,28.1987,245000.0
2009-01-06 09:30:00,35.64,36.02,35.6,36.02,130100.0,28.1749,28.4753,28.1433,28.4753,130100.0
2009-01-06 10:00:00,36.02,36.11,35.59,35.65,132800.0,28.4753,28.5465,28.1354,28.1828,132800.0
2009-01-06 10:30:00,35.65,35.74,35.55,35.65,127400.0,28.1828,28.254,28.1038,28.1828,127400.0
2009-01-06 11:00:00,35.66,35.69,35.29,35.47,170300.0,28.1908,28.2145,27.8982,28.0405,170300.0
2009-01-06 11:30:00,35.5,35.75,35.47,35.62,93600.0,28.0643,28.2619,28.0405,28.1591,93600.0
2009-01-06 12:00:00,35.63,35.85,35.6,35.82,34700.0,28.167,28.341,28.1433,28.3172,34700.0
2009-01-06 12:30:00,35.82,35.9,35.72,35.78,108800.0,28.3172,28.3805,28.2382,28.2856,108800.0
2009-01-06 13:00:00,35.77,36.05,35.7,35.98,275500.0,28.2777,28.4991,28.2224,28.4437,275500.0
2009-01-06 13:30:00,35.97,36.38,35.97,36.26,608600.0,28.4358,28.7599,28.4358,28.6651,608600.0
2009-01-06 14:00:00,36.26,36.59,36.16,36.26,369600.0,28.6651,28.926,28.586,28.6651,369600.0
2009-01-06 14:30:00,36.26,36.47,36.18,36.38,174500.0,28.6651,28.8311,28.6018,28.7599,174500.0
2009-01-06 15:00:00,36.4,36.41,36.08,36.15,235000.0,28.7758,28.7837,28.5228,28.5781,235000.0
2009-01-06 15:30:00,36.15,36.36,36.04,36.24,398500.0,28.5781,28.7441,28.4912,28.6493,398500.0
2009-01-07 09:30:00,36.68,36.68,36.29,36.32,585600.0,28.9971,28.9971,28.6888,28.7125,585600.0
2009-01-07 10:00:00,36.31,36.53,36.22,36.36,170000.0,28.7046,28.8785,28.6335,28.7441,170000.0
2009-01-07 10:30:00,36.36,36.48,36.23,36.48,228500.0,28.7441,28.839,28.6414,28.839,228500.0
2009-01-07 11:00:00,36.45,36.69,36.43,36.59,334500.0,28.8153,29.005,28.7995,28.926,334500.0
2009-01-07 11:30:00,36.59,36.64,36.38,36.54,89200.0,28.926,28.9655,28.7599,28.8864,89200.0
2009-01-07 12:00:00,36.53,36.71,36.41,36.69,85300.0,28.8785,29.0208,28.7837,29.005,85300.0
2009-01-07 12:30:00,36.68,36.84,36.6,36.66,140200.0,28.9971,29.1236,28.9339,28.9813,140200.0
2009-01-07 13:00:00,36.62,36.77,36.58,36.76,140200.0,28.9497,29.0683,28.918,29.0603,140200.0
2009-01-07 13:30:00,36.73,36.77,36.35,36.4,158500.0,29.0366,29.0683,28.7362,28.7758,158500.0
2009-01-07 14:00:00,36.35,36.41,36.19,36.31,164700.0,28.7362,28.7837,28.6097,28.7046,164700.0
2009-01-07 14:30:00,36.28,36.43,36.26,36.42,215400.0,28.6809,28.7995,28.6651,28.7916,215400.0
2009-01-07 15:00:00,36.39,36.49,36.17,36.48,312300.0,28.7678,28.8469,28.5939,28.839,312300.0
2009-01-07 15:30:00,36.49,36.68,36.37,36.55,650000.0,28.8469,28.9971,28.752,28.8943,650000.0
2009-01-08 09:30:00,36.74,36.75,36.2,36.34,345700.0,29.0445,29.0524,28.6176,28.7283,345700.0
2009-01-08 10:00:00,36.3,36.58,36.21,36.53,144500.0,28.6967,28.918,28.6255,28.8785,144500.0
2009-01-08 10:30:00,36.53,37.25,36.51,37.23,249100.0,28.8785,29.4477,28.8627,29.4319,249100.0
2009-01-08 11:00:00,37.22,37.62,37.22,37.35,461300.0,29.424,29.7402,29.424,29.5268,461300.0
2009-01-08 11:30:00,37.35,37.36,36.95,36.97,185800.0,29.5268,29.5347,29.2106,29.2264,185800.0
2009-01-08 12:00:00,36.97,37.14,36.96,37.08,179100.0,29.2264,29.3608,29.2185,29.3133,179100.0
2009-01-08 12:30:00,37.08,37.22,37.04,37.1,98000.0,29.3133,29.424,29.2817,29.3291,98000.0
2009-01-08 13:00:00,37.1,37.2,37.06,37.11,137300.0,29.3291,29.4082,29.2975,29.337,137300.0
2009-01-08 13:30:00,37.11,37.39,37.04,37.14,184100.0,29.337,29.5584,29.2817,29.3608,184100.0
2009-01-08 14:00:00,37.16,37.35,37.04,37.2,168900.0,29.3766,29.5268,29.2817,29.4082,168900.0
2009-01-08 14:30:00,37.22,37.61,37.2,37.6,192300.0,29.424,29.7323,29.4082,29.7244,192300.0
2009-01-08 15:00:00,37.57,37.66,37.34,37.46,323700.0,29.7007,29.7718,29.5189,29.6137,323700.0
2009-01-08 15:30:00,37.45,37.62,37.39,37.59,388900.0,29.6058,29.7402,29.5584,29.7165,388900.0
2009-01-09 09:30:00,37.04,37.23,36.81,36.85,285800.0,29.2817,29.4319,29.0999,29.1315,285800.0
2009-01-09 10:00:00,36.85,37.11,36.76,36.82,97900.0,29.1315,29.337,29.0603,29.1078,97900.0
2009-01-09 10:30:00,36.77,37.13,36.62,37.07,151100.0,29.0683,29.3528,28.9497,29.3054,151100.0
2009-01-09 11:00:00,37.07,37.27,36.95,37.24,182900.0,29.3054,29.4635,29.2106,29.4398,182900.0
2009-01-09 11:30:00,37.24,37.26,36.89,36.98,214700.0,29.4398,29.4556,29.1631,29.2343,214700.0
2009-01-09 12:00:00,36.98,37.21,36.93,36.94,60900.0,29.2343,29.4161,29.1947,29.2026,60900.0
2009-01-09 12:30:00,36.94,37.0,36.78,36.88,109800.0,29.2026,29.2501,29.0762,29.1552,109800.0
2009-01-09 13:00:00,36.88,37.07,36.88,36.96,226100.0,29.1552,29.3054,29.1552,29.2185,226100.0
2009-01-09 13:30:00,36.97,36.99,36.86,36.93,102400.0,29.2264,29.2422,29.1394,29.1947,102400.0
2009-01-09 14:00:00,36.93,37.14,36.93,37.02,97000.0,29.1947,29.3608,29.1947,29.2659,97000.0
2009-01-09 14:30:00,37.03,37.35,37.02,37.29,361000.0,29.2738,29.5268,29.2659,29.4793,361000.0
2009-01-09 15:00:00,37.28,37.33,36.97,37.15,210000.0,29.4714,29.511,29.2264,29.3687,210000.0
2009-01-09 15:30:00,37.15,37.32,36.76,36.95,694600.0,29.3687,29.5031,29.0603,29.2106,694600.0
2009-01-12 09:30:00,36.67,36.77,36.29,36.47,258700.0,28.9892,29.0683,28.6888,28.8311,258700.0
2009-01-12 10:00:00,36.5,36.52,36.16,36.39,213300.0,28.8548,28.8706,28.586,28.7678,213300.0
2009-01-12 10:30:00,36.37,36.64,36.3,36.45,200100.0,28.752,28.9655,28.6967,28.8153,200100.0
2009-01-12 11:00:00,36.41,36.56,36.02,36.13,635900.0,28.7837,28.9022,28.4753,28.5623,635900.0
2009-01-12 11:30:00,36.15,36.18,35.98,35.98,205200.0,28.5781,28.6018,28.4437,28.4437,205200.0
2009-01-12 12:00:00,35.98,36.09,35.92,35.95,265100.0,28.4437,28.5307,28.3963,28.42,265100.0
2009-01-12 12:30:00,35.96,36.02,35.82,35.98,259100.0,28.4279,28.4753,28.3172,28.4437,259100.0
2009-01-12 13:00:00,35.97,36.06,35.95,35.97,107200.0,28.4358,28.507,28.42,28.4358,107200.0
2009-01-12 13:30:00,35.96,36.02,35.87,35.89,91600.0,28.4279,28.4753,28.3568,28.3726,91600.0
2009-01-12 14:00:00,35.86,35.86,35.51,35.53,269300.0,28.3489,28.3489,28.0722,28.088,269300.0
2009-01-12 14:30:00,35.53,35.55,35.38,35.41,200100.0,28.088,28.1038,27.9694,27.9931,200100.0
2009-01-12 15:00:00,35.41,35.52,35.1,35.39,392500.0,27.9931,28.0801,27.748,27.9773,392500.0
2009-01-12 15:30:00,35.37,35.41,35.13,35.33,861700.0,27.9615,27.9931,27.7718,27.9299,861700.0
2009-01-13 09:30:00,35.82,36.14,35.6,36.02,373000.0,28.3172,28.5702,28.1433,28.4753,373000.0
2009-01-13 10:00:00,36.03,36.23,35.85,36.02,195700.0,28.4833,28.6414,28.341,28.4753,195700.0
2009-01-13 10:30:00,36.03,36.08,35.8,36.02,166500.0,28.4833,28.5228,28.3014,28.4753,166500.0
2009-01-13 11:00:00,35.99,36.33,35.95,36.31,339500.0,28.4516,28.7204,28.42,28.7046,339500.0
2009-01-13 11:30:00,36.27,36.64,36.27,36.62,332200.0,28.673,28.9655,28.673,28.9497,332200.0
2009-01-13 12:00:00,36.63,36.65,36.35,36.41,160800.0,28.9576,28.9734,28.7362,28.7837,160800.0
2009-01-13 12:30:00,36.43,36.58,36.29,36.33,174100.0,28.7995,28.918,28.6888,28.7204,174100.0
2009-01-13 13:00:00,36.31,36.49,36.21,36.22,160400.0,28.7046,28.8469,28.6255,28.6335,160400.0
2009-01-13 13:30:00,36.19,36.23,35.97,36.0,135000.0,28.6097,28.6414,28.4358,28.4595,135000.0
2009-01-13 14:00:00,36.01,36.21,35.99,36.13,130800.0,28.4674,28.6255,28.4516,28.5623,130800.0
2009-01-13 14:30:00,36.13,36.36,36.11,36.2,335900.0,28.5623,28.7441,28.5465,28.6176,335900.0
2009-01-13 15:00:00,36.2,36.45,36.03,36.41,253800.0,28.6176,28.8153,28.4833,28.7837,253800.0
2009-01-13 15:30:00,36.39,36.57,36.22,36.24,375000.0,28.7678,28.9101,28.6335,28.6493,375000.0
2009-01-14 09:30:00,34.92,35.23,34.57,34.65,319900.0,27.6057,27.8508,27.3291,27.3923,319900.0
2009-01-14 10:00:00,34.61,34.8,34.27,34.42,378200.0,27.3607,27.5109,27.0919,27.2105,378200.0
2009-01-14 10:30:00,34.43,34.43,33.88,34.09,489300.0,27.2184,27.2184,26.7836,26.9496,489300.0
2009-01-14 11:00:00,34.1,34.23,33.71,34.23,309100.0,26.9575,27.0603,26.6492,27.0603,309100.0
2009-01-14 11:30:00,34.23,34.43,34.0,34.31,204700.0,27.0603,27.2184,26.8784,27.1235,204700.0
2009-01-14 12:00:00,34.3,34.37,34.17,34.28,85900.0,27.1156,27.171,27.0128,27.0998,85900.0
2009-01-14 12:30:00,34.27,34.39,34.08,34.33,56000.0,27.0919,27.1868,26.9417,27.1393,56000.0
2009-01-14 13:00:00,34.35,34.43,34.19,34.21,96800.0,27.1551,27.2184,27.0287,27.0445,96800.0
2009-01-14 13:30:00,34.22,34.37,34.19,34.26,101300.0,27.0524,27.171,27.0287,27.084,101300.0
2009-01-14 14:00:00,34.23,34.37,34.16,34.24,150500.0,27.0603,27.171,27.0049,27.0682,150500.0
2009-01-14 14:30:00,34.25,34.51,34.25,34.31,215200.0,27.0761,27.2816,27.0761,27.1235,215200.0
2009-01-14 15:00:00,34.31,34.31,34.03,34.16,191100.0,27.1235,27.1235,26.9022,27.0049,191100.0
2009-01-14 15:30:00,34.14,34.47,34.01,34.35,725800.0,26.9891,27.25,26.8864,27.1551,725800.0
2009-01-15 09:30:00,34.09,34.09,33.83,33.91,164400.0,26.9496,26.9496,26.7441,26.8073,164400.0
2009-01-15 10:00:00,33.9,34.03,33.52,33.56,382200.0,26.7994,26.9022,26.499,26.5306,382200.0
2009-01-15 10:30:00,33.56,33.75,33.5,33.75,268800.0,26.5306,26.6808,26.4832,26.6808,268800.0
2009-01-15 11:00:00,33.75,33.96,33.75,33.84,252400.0,26.6808,26.8468,26.6808,26.752,252400.0
2009-01-15 11:30:00,33.85,34.04,33.84,33.98,92500.0,26.7599,26.9101,26.752,26.8626,92500.0
2009-01-15 12:00:00,33.97,34.0,33.79,33.92,112100.0,26.8547,26.8784,26.7124,26.8152,112100.0
2009-01-15 12:30:00,33.92,34.0,33.82,33.93,105800.0,26.8152,26.8784,26.7362,26.8231,105800.0
2009-01-15 13:00:00,33.94,34.09,33.91,34.0,96300.0,26.831,26.9496,26.8073,26.8784,96300.0
2009-01-15 13:30:00,34.01,34.43,34.01,34.37,199400.0,26.8864,27.2184,26.8864,27.171,199400.0
2009-01-15 14:00:00,34.4,34.8,34.36,34.64,303400.0,27.1947,27.5109,27.163,27.3844,303400.0
2009-01-15 14:30:00,34.65,35.0,34.56,34.71,275700.0,27.3923,27.669,27.3212,27.4397,275700.0
2009-01-15 15:00:00,34.7,34.96,34.6,34.66,185700.0,27.4318,27.6374,27.3528,27.4002,185700.0
2009-01-15 15:30:00,34.65,34.7,34.2,34.6,522300.0,27.3923,27.4318,27.0366,27.3528,522300.0
2009-01-16 09:30:00,36.08,36.15,35.62,35.83,495300.0,28.5228,28.5781,28.1591,28.3251,495300.0
2009-01-16 10:00:00,35.82,36.0,35.64,35.84,383500.0,28.3172,28.4595,28.1749,28.333,383500.0
2009-01-16 10:30:00,35.84,36.23,35.82,36.04,363700.0,28.333,28.6414,28.3172,28.4912,363700.0
2009-01-16 11:00:00,36.03,36.05,35.66,35.79,263000.0,28.4833,28.4991,28.1908,28.2935,263000.0
2009-01-16 11:30:00,35.79,35.88,35.48,35.5,375000.0,28.2935,28.3647,28.0485,28.0643,375000.0
2009-01-16 12:00:00,35.51,35.52,35.12,35.29,175200.0,28.0722,28.0801,27.7639,27.8982,175200.0
2009-01-16 12:30:00,35.29,35.57,35.28,35.4,246300.0,27.8982,28.1196,27.8903,27.9852,246300.0
2009-01-16 13:00:00,35.38,35.5,35.24,35.36,175800.0,27.9694,28.0643,27.8587,27.9536,175800.0
2009-01-16 13:30:00,35.37,35.55,35.24,35.38,400600.0,27.9615,28.1038,27.8587,27.9694,400600.0
2009-01-16 14:00:00,35.38,35.49,35.15,35.34,581800.0,27.9694,28.0564,27.7876,27.9378,581800.0
2009-01-16 14:30:00,35.34,35.54,35.18,35.42,338600.0,27.9378,28.0959,27.8113,28.001,338600.0
2009-01-16 15:00:00,35.42,35.77,35.37,35.57,208300.0,28.001,28.2777,27.9615,28.1196,208300.0
2009-01-16 15:30:00,35.55,35.79,35.49,35.58,604900.0,28.1038,28.2935,28.0564,28.1275,604900.0
2009-01-20 09:30:00,33.51,34.16,33.47,33.66,603500.0,26.4911,27.0049,26.4595,26.6097,603500.0
2009-01-20 10:00:00,33.69,33.9,33.5,33.88,297800.0,26.6334,26.7994,26.4832,26.7836,297800.0
2009-01-20 10:30:00,33.87,33.87,33.44,33.48,248600.0,26.7757,26.7757,26.4357,26.4674,248600.0
2009-01-20 11:00:00,33.48,33.77,33.34,33.41,253200.0,26.4674,26.6966,26.3567,26.412,253200.0
2009-01-20 11:30:00,33.41,33.84,33.37,33.75,274900.0,26.412,26.752,26.3804,26.6808,274900.0
2009-01-20 12:00:00,33.76,33.9,33.57,33.65,163600.0,26.6887,26.7994,26.5385,26.6018,163600.0
2009-01-20 12:30:00,33.63,33.85,33.55,33.66,121300.0,26.5859,26.7599,26.5227,26.6097,121300.0
2009-01-20 13:00:00,33.63,33.83,33.43,33.71,118400.0,26.5859,26.7441,26.4278,26.6492,118400.0
2009-01-20 13:30:00,33.68,33.69,33.42,33.42,101100.0,26.6255,26.6334,26.4199,26.4199,101100.0
2009-01-20 14:00:00,33.41,33.53,33.22,33.47,121500.0,26.412,26.5069,26.2618,26.4595,121500.0
2009-01-20 14:30:00,33.45,33.59,33.28,33.45,219800.0,26.4437,26.5543,26.3093,26.4437,219800.0
2009-01-20 15:00:00,33.45,33.56,33.18,33.44,341700.0,26.4437,26.5306,26.2302,26.4357,341700.0
2009-01-20 15:30:00,33.41,33.72,33.21,33.25,581800.0,26.412,26.6571,26.2539,26.2855,581800.0
2009-01-21 09:30:00,34.4,34.55,34.02,34.43,145700.0,27.1947,27.3132,26.8943,27.2184,145700.0
2009-01-21 10:00:00,34.44,34.63,34.26,34.34,164300.0,27.2263,27.3765,27.084,27.1472,164300.0
2009-01-21 10:30:00,34.33,34.42,33.94,33.95,484400.0,27.1393,27.2105,26.831,26.8389,484400.0
2009-01-21 11:00:00,33.96,34.34,33.95,34.29,412600.0,26.8468,27.1472,26.8389,27.1077,412600.0
2009-01-21 11:30:00,34.29,34.44,34.16,34.29,172000.0,27.1077,27.2263,27.0049,27.1077,172000.0
2009-01-21 12:00:00,34.29,34.47,34.16,34.23,104500.0,27.1077,27.25,27.0049,27.0603,104500.0
2009-01-21 12:30:00,34.22,34.43,34.15,34.34,106500.0,27.0524,27.2184,26.997,27.1472,106500.0
2009-01-21 13:00:00,34.33,34.43,34.09,34.17,207500.0,27.1393,27.2184,26.9496,27.0128,207500.0
2009-01-21 13:30:00,34.18,34.57,34.16,34.57,126100.0,27.0207,27.3291,27.0049,27.3291,126100.0
2009-01-21 14:00:00,34.56,34.56,34.35,34.41,211600.0,27.3212,27.3212,27.1551,27.2026,211600.0
2009-01-21 14:30:00,34.42,34.89,34.42,34.89,225200.0,27.2105,27.582,27.2105,27.582,225200.0
2009-01-21 15:00:00,34.9,35.01,34.81,34.92,237000.0,27.5899,27.6769,27.5188,27.6057,237000.0
2009-01-21 15:30:00,34.93,35.15,34.79,35.08,801900.0,27.6137,27.7876,27.503,27.7322,801900.0
2009-01-22 09:30:00,34.58,35.03,34.47,34.74,827500.0,27.337,27.6927,27.25,27.4635,827500.0
2009-01-22 10:00:00,34.73,35.0,34.63,34.84,358700.0,27.4555,27.669,27.3765,27.5425,358700.0
2009-01-22 10:30:00,34.84,35.27,34.68,34.98,572900.0,27.5425,27.8824,27.416,27.6532,572900.0
2009-01-22 11:00:00,34.96,35.2,34.8,35.01,234900.0,27.6374,27.8271,27.5109,27.6769,234900.0
2009-01-22 11:30:00,35.01,35.06,34.66,34.72,163000.0,27.6769,27.7164,27.4002,27.4476,163000.0
2009-01-22 12:00:00,34.72,34.9,34.62,34.85,174900.0,27.4476,27.5899,27.3686,27.5504,174900.0
2009-01-22 12:30:00,34.84,35.13,34.62,34.96,179600.0,27.5425,27.7718,27.3686,27.6374,179600.0
2009-01-22 13:00:00,34.92,34.97,34.69,34.84,95400.0,27.6057,27.6453,27.4239,27.5425,95400.0
2009-01-22 13:30:00,34.81,35.16,34.73,35.12,106300.0,27.5188,27.7955,27.4555,27.7639,106300.0
2009-01-22 14:00:00,35.13,35.52,35.06,35.38,176400.0,27.7718,28.0801,27.7164,27.9694,176400.0
2009-01-22 14:30:00,35.37,35.53,35.18,35.3,191000.0,27.9615,28.088,27.8113,27.9062,191000.0
2009-01-22 15:00:00,35.3,35.32,34.74,35.06,410100.0,27.9062,27.922,27.4635,27.7164,410100.0
2009-01-22 15:30:00,35.07,35.32,34.83,35.2,351200.0,27.7243,27.922,27.5346,27.8271,351200.0
2009-01-23 09:30:00,33.04,33.42,32.98,33.13,518400.0,26.1195,26.4199,26.0721,26.1907,518400.0
2009-01-23 10:00:00,33.15,33.37,33.02,33.23,475900.0,26.2065,26.3804,26.1037,26.2697,475900.0
2009-01-23 10:30:00,33.22,33.23,32.82,32.89,313900.0,26.2618,26.2697,25.9456,26.0009,313900.0
2009-01-23 11:00:00,32.9,33.43,32.89,33.31,254000.0,26.0089,26.4278,26.0009,26.333,254000.0
2009-01-23 11:30:00,33.32,33.42,33.12,33.29,150400.0,26.3409,26.4199,26.1828,26.3172,150400.0
2009-01-23 12:00:00,33.28,33.68,33.24,33.61,153700.0,26.3093,26.6255,26.2776,26.5701,153700.0
2009-01-23 12:30:00,33.6,33.62,33.3,33.55,118700.0,26.5622,26.578,26.3251,26.5227,118700.0
2009-01-23 13:00:00,33.53,33.85,33.43,33.75,159600.0,26.5069,26.7599,26.4278,26.6808,159600.0
2009-01-23 13:30:00,33.75,34.21,33.75,34.2,209700.0,26.6808,27.0445,26.6808,27.0366,209700.0
2009-01-23 14:00:00,34.21,34.27,33.9,34.03,228200.0,27.0445,27.0919,26.7994,26.9022,228200.0
2009-01-23 14:30:00,34.03,34.04,33.57,33.66,143600.0,26.9022,26.9101,26.5385,26.6097,143600.0
2009-01-23 15:00:00,33.67,33.95,33.52,33.74,111900.0,26.6176,26.8389,26.499,26.6729,111900.0
2009-01-23 15:30:00,33.73,34.04,33.66,33.77,416100.0,26.665,26.9101,26.6097,26.6966,416100.0
2009-01-26 09:30:00,33.38,34.13,33.38,34.04,188900.0,26.3883,26.9812,26.3883,26.9101,188900.0
2009-01-26 10:00:00,34.06,34.68,34.06,34.42,310700.0,26.9259,27.416,26.9259,27.2105,310700.0
2009-01-26 10:30:00,34.44,34.54,34.21,34.28,137500.0,27.2263,27.3053,27.0445,27.0998,137500.0
2009-01-26 11:00:00,34.28,34.51,34.17,34.34,167600.0,27.0998,27.2816,27.0128,27.1472,167600.0
2009-01-26 11:30:00,34.36,34.42,34.16,34.29,84000.0,27.163,27.2105,27.0049,27.1077,84000.0
2009-01-26 12:00:00,34.3,34.4,34.18,34.3,88800.0,27.1156,27.1947,27.0207,27.1156,88800.0
2009-01-26 12:30:00,34.28,34.33,34.11,34.23,50900.0,27.0998,27.1393,26.9654,27.0603,50900.0
2009-01-26 13:00:00,34.23,34.33,34.03,34.13,56800.0,27.0603,27.1393,26.9022,26.9812,56800.0
2009-01-26 13:30:00,34.16,34.24,33.86,33.99,106400.0,27.0049,27.0682,26.7678,26.8705,106400.0
2009-01-26 14:00:00,34.01,34.01,33.7,33.84,112000.0,26.8864,26.8864,26.6413,26.752,112000.0
2009-01-26 14:30:00,33.84,34.03,33.71,34.0,171900.0,26.752,26.9022,26.6492,26.8784,171900.0
2009-01-26 15:00:00,33.99,34.27,33.93,34.15,166600.0,26.8705,27.0919,26.8231,26.997,166600.0
2009-01-26 15:30:00,34.16,34.21,33.81,34.05,245500.0,27.0049,27.0445,26.7282,26.918,245500.0
2009-01-27 09:30:00,34.46,34.6,34.36,34.45,183600.0,27.2421,27.3528,27.163,27.2342,183600.0
2009-01-27 10:00:00,34.44,34.45,34.1,34.33,140600.0,27.2263,27.2342,26.9575,27.1393,140600.0
2009-01-27 10:30:00,34.31,34.46,34.19,34.45,84500.0,27.1235,27.2421,27.0287,27.2342,84500.0
2009-01-27 11:00:00,34.45,34.72,34.32,34.69,114800.0,27.2342,27.4476,27.1314,27.4239,114800.0
2009-01-27 11:30:00,34.7,34.7,34.37,34.38,67800.0,27.4318,27.4318,27.171,27.1789,67800.0
2009-01-27 12:00:00,34.39,34.69,34.34,34.62,59100.0,27.1868,27.4239,27.1472,27.3686,59100.0
2009-01-27 12:30:00,34.62,34.76,34.55,34.56,110800.0,27.3686,27.4793,27.3132,27.3212,110800.0
2009-01-27 13:00:00,34.57,34.65,34.39,34.43,138600.0,27.3291,27.3923,27.1868,27.2184,138600.0
2009-01-27 13:30:00,34.44,34.52,34.35,34.35,158900.0,27.2263,27.2895,27.1551,27.1551,158900.0
2009-01-27 14:00:00,34.34,34.59,34.26,34.45,338700.0,27.1472,27.3449,27.084,27.2342,338700.0
2009-01-27 14:30:00,34.44,34.74,34.39,34.71,318300.0,27.2263,27.4635,27.1868,27.4397,318300.0
2009-01-27 15:00:00,34.72,34.88,34.55,34.81,285700.0,27.4476,27.5741,27.3132,27.5188,285700.0
2009-01-27 15:30:00,34.79,34.82,34.57,34.66,295700.0,27.503,27.5267,27.3291,27.4002,295700.0
2009-01-28 09:30:00,36.94,36.98,36.58,36.58,652500.0,29.2026,29.2343,28.918,28.918,652500.0
2009-01-28 10:00:00,36.61,37.03,36.57,36.92,336000.0,28.9418,29.2738,28.9101,29.1868,336000.0
2009-01-28 10:30:00,36.94,36.99,36.59,36.65,318000.0,29.2026,29.2422,28.926,28.9734,318000.0
2009-01-28 11:00:00,36.67,36.78,36.6,36.61,163400.0,28.9892,29.0762,28.9339,28.9418,163400.0
2009-01-28 11:30:00,36.61,36.7,36.41,36.54,198400.0,28.9418,29.0129,28.7837,28.8864,198400.0
2009-01-28 12:00:00,36.53,36.77,36.52,36.74,90200.0,28.8785,29.0683,28.8706,29.0445,90200.0
2009-01-28 12:30:00,36.76,36.83,36.73,36.78,171900.0,29.0603,29.1157,29.0366,29.0762,171900.0
2009-01-28 13:00:00,36.78,36.88,36.73,36.83,236500.0,29.0762,29.1552,29.0366,29.1157,236500.0
2009-01-28 13:30:00,36.84,37.04,36.6,36.6,382800.0,29.1236,29.2817,28.9339,28.9339,382800.0
2009-01-28 14:00:00,36.61,36.8,36.46,36.54,252800.0,28.9418,29.092,28.8232,28.8864,252800.0
2009-01-28 14:30:00,36.55,36.59,36.21,36.41,338200.0,28.8943,28.926,28.6255,28.7837,338200.0
2009-01-28 15:00:00,36.42,36.48,36.09,36.12,424100.0,28.7916,28.839,28.5307,28.5544,424100.0
2009-01-28 15:30:00,36.11,36.3,35.95,36.25,547600.0,28.5465,28.6967,28.42,28.6572,547600.0
2009-01-29 09:30:00,36.46,36.5,36.19,36.2,375400.0,28.8232,28.8548,28.6097,28.6176,375400.0
2009-01-29 10:00:00,36.19,36.25,36.02,36.11,309900.0,28.6097,28.6572,28.4753,28.5465,309900.0
2009-01-29 10:30:00,36.11,36.23,35.87,36.16,803400.0,28.5465,28.6414,28.3568,28.586,803400.0
2009-01-29 11:00:00,36.15,36.44,36.05,36.35,410600.0,28.5781,28.8074,28.4991,28.7362,410600.0
2009-01-29 11:30:00,36.36,36.43,36.15,36.29,467300.0,28.7441,28.7995,28.5781,28.6888,467300.0
2009-01-29 12:00:00,36.28,36.28,36.01,36.25,342500.0,28.6809,28.6809,28.4674,28.6572,342500.0
2009-01-29 12:30:00,36.25,36.28,36.04,36.1,321900.0,28.6572,28.6809,28.4912,28.5386,321900.0
2009-01-29 13:00:00,36.1,36.19,35.98,36.11,244600.0,28.5386,28.6097,28.4437,28.5465,244600.0
2009-01-29 13:30:00,36.11,36.12,35.85,35.97,150700.0,28.5465,28.5544,28.341,28.4358,150700.0
2009-01-29 14:00:00,35.99,36.14,35.93,36.12,103000.0,28.4516,28.5702,28.4042,28.5544,103000.0
2009-01-29 14:30:00,36.12,36.29,36.05,36.08,149700.0,28.5544,28.6888,28.4991,28.5228,149700.0
2009-01-29 15:00:00,36.09,36.27,36.06,36.15,264500.0,28.5307,28.673,28.507,28.5781,264500.0
2009-01-29 15:30:00,36.13,36.13,35.79,35.93,361200.0,28.5623,28.5623,28.2935,28.4042,361200.0
2009-01-30 09:30:00,36.39,36.44,36.12,36.12,270500.0,28.7678,28.8074,28.5544,28.5544,270500.0
2009-01-30 10:00:00,36.11,36.31,35.93,35.93,190300.0,28.5465,28.7046,28.4042,28.4042,190300.0
2009-01-30 10:30:00,35.93,35.93,35.57,35.68,167200.0,28.4042,28.4042,28.1196,28.2066,167200.0
2009-01-30 11:00:00,35.71,35.87,35.44,35.58,145400.0,28.2303,28.3568,28.0168,28.1275,145400.0
2009-01-30 11:30:00,35.58,35.76,35.51,35.57,71200.0,28.1275,28.2698,28.0722,28.1196,71200.0
2009-01-30 12:00:00,35.58,35.76,35.51,35.65,32100.0,28.1275,28.2698,28.0722,28.1828,32100.0
2009-01-30 12:30:00,35.66,35.83,35.57,35.81,51700.0,28.1908,28.3251,28.1196,28.3093,51700.0
2009-01-30 13:00:00,35.8,35.98,35.71,35.8,109000.0,28.3014,28.4437,28.2303,28.3014,109000.0
2009-01-30 13:30:00,35.8,35.87,35.5,35.57,209600.0,28.3014,28.3568,28.0643,28.1196,209600.0
2009-01-30 14:00:00,35.57,35.75,35.48,35.64,188200.0,28.1196,28.2619,28.0485,28.1749,188200.0
2009-01-30 14:30:00,35.63,35.69,35.54,35.56,149000.0,28.167,28.2145,28.0959,28.1117,149000.0
2009-01-30 15:00:00,35.55,35.73,35.41,35.45,149700.0,28.1038,28.2461,27.9931,28.0247,149700.0
2009-01-30 15:30:00,35.45,35.5,35.01,35.27,469500.0,28.0247,28.0643,27.6769,27.8824,469500.0
2009-02-02 09:30:00,35.03,35.37,35.03,35.32,154300.0,27.6927,27.9615,27.6927,27.922,154300.0
2009-02-02 10:00:00,35.32,35.66,35.29,35.52,138700.0,27.922,28.1908,27.8982,28.0801,138700.0
2009-02-02 10:30:00,35.51,35.54,35.32,35.47,136100.0,28.0722,28.0959,27.922,28.0405,136100.0
2009-02-02 11:00:00,35.46,35.46,35.16,35.32,156500.0,28.0326,28.0326,27.7955,27.922,156500.0
2009-02-02 11:30:00,35.33,35.5,35.23,35.43,117900.0,27.9299,28.0643,27.8508,28.0089,117900.0
2009-02-02 12:00:00,35.44,35.64,35.43,35.56,72600.0,28.0168,28.1749,28.0089,28.1117,72600.0
2009-02-02 12:30:00,35.56,35.75,35.56,35.61,69600.0,28.1117,28.2619,28.1117,28.1512,69600.0
2009-02-02 13:00:00,35.62,35.65,35.36,35.43,51900.0,28.1591,28.1828,27.9536,28.0089,51900.0
2009-02-02 13:30:00,35.42,35.47,35.18,35.18,88800.0,28.001,28.0405,27.8113,27.8113,88800.0
2009-02-02 14:00:00,35.2,35.28,35.03,35.13,101400.0,27.8271,27.8903,27.6927,27.7718,101400.0
2009-02-02 14:30:00,35.13,35.44,35.06,35.14,223300.0,27.7718,28.0168,27.7164,27.7797,223300.0
2009-02-02 15:00:00,35.14,35.43,35.1,35.43,84200.0,27.7797,28.0089,27.748,28.0089,84200.0
2009-02-02 15:30:00,35.46,35.71,35.46,35.58,419500.0,28.0326,28.2303,28.0326,28.1275,419500.0
2009-02-03 09:30:00,35.92,36.0,35.6,35.65,157200.0,28.3963,28.4595,28.1433,28.1828,157200.0
2009-02-03 10:00:00,35.66,36.05,35.64,35.97,163300.0,28.1908,28.4991,28.1749,28.4358,163300.0
2009-02-03 10:30:00,35.97,36.29,35.93,36.18,85000.0,28.4358,28.6888,28.4042,28.6018,85000.0
2009-02-03 11:00:00,36.2,36.52,36.19,36.47,149900.0,28.6176,28.8706,28.6097,28.8311,149900.0
2009-02-03 11:30:00,36.47,36.53,36.34,36.39,50000.0,28.8311,28.8785,28.7283,28.7678,50000.0
2009-02-03 12:00:00,36.39,36.44,36.14,36.2,85600.0,28.7678,28.8074,28.5702,28.6176,85600.0
2009-02-03 12:30:00,36.21,36.29,36.1,36.11,48000.0,28.6255,28.6888,28.5386,28.5465,48000.0
2009-02-03 13:00:00,36.08,36.16,36.04,36.11,35000.0,28.5228,28.586,28.4912,28.5465,35000.0
2009-02-03 13:30:00,36.1,36.32,36.1,36.28,47200.0,28.5386,28.7125,28.5386,28.6809,47200.0
2009-02-03 14:00:00,36.28,36.57,36.23,36.41,85600.0,28.6809,28.9101,28.6414,28.7837,85600.0
2009-02-03 14:30:00,36.43,36.63,36.42,36.52,96300.0,28.7995,28.9576,28.7916,28.8706,96300.0
2009-02-03 15:00:00,36.51,36.75,36.48,36.7,228400.0,28.8627,29.0524,28.839,29.0129,228400.0
2009-02-03 15:30:00,36.68,36.76,36.41,36.48,464400.0,28.9971,29.0603,28.7837,28.839,464400.0
2009-02-04 09:30:00,36.35,36.71,36.31,36.68,231700.0,28.7362,29.0208,28.7046,28.9971,231700.0
2009-02-04 10:00:00,36.69,37.19,36.69,37.08,430200.0,29.005,29.4003,29.005,29.3133,430200.0
2009-02-04 10:30:00,37.07,37.24,36.62,36.8,379000.0,29.3054,29.4398,28.9497,29.092,379000.0
2009-02-04 11:00:00,36.8,36.88,36.6,36.69,190800.0,29.092,29.1552,28.9339,29.005,190800.0
2009-02-04 11:30:00,36.67,36.72,36.58,36.71,64700.0,28.9892,29.0287,28.918,29.0208,64700.0
2009-02-04 12:00:00,36.69,36.8,36.53,36.59,60400.0,29.005,29.092,28.8785,28.926,60400.0
2009-02-04 12:30:00,36.58,36.69,36.38,36.4,66300.0,28.918,29.005,28.7599,28.7758,66300.0
2009-02-04 13:00:00,36.4,36.41,36.3,36.39,114800.0,28.7758,28.7837,28.6967,28.7678,114800.0
2009-02-04 13:30:00,36.38,36.38,35.94,36.04,321900.0,28.7599,28.7599,28.4121,28.4912,321900.0
2009-02-04 14:00:00,36.03,36.05,35.8,35.98,216300.0,28.4833,28.4991,28.3014,28.4437,216300.0
2009-02-04 14:30:00,35.98,36.23,35.93,36.18,77500.0,28.4437,28.6414,28.4042,28.6018,77500.0
2009-02-04 15:00:00,36.19,36.27,36.01,36.16,103200.0,28.6097,28.673,28.4674,28.586,103200.0
2009-02-04 15:30:00,36.16,36.2,36.03,36.11,181700.0,28.586,28.6176,28.4833,28.5465,181700.0
2009-02-05 09:30:00,37.04,37.05,36.37,36.54,529500.0,29.2817,29.2896,28.752,28.8864,529500.0
2009-02-05 10:00:00,36.55,36.89,36.42,36.72,207500.0,28.8943,29.1631,28.7916,29.0287,207500.0
2009-02-05 10:30:00,36.72,37.27,36.67,37.2,250000.0,29.0287,29.4635,28.9892,29.4082,250000.0
2009-02-05 11:00:00,37.2,37.68,37.17,37.61,573700.0,29.4082,29.7876,29.3845,29.7323,573700.0
2009-02-05 11:30:00,37.58,37.64,37.02,37.48,296400.0,29.7086,29.756,29.2659,29.6295,296400.0
2009-02-05 12:00:00,37.49,37.7,37.42,37.42,139800.0,29.6374,29.8035,29.5821,29.5821,139800.0
2009-02-05 12:30:00,37.42,37.6,37.34,37.57,86400.0,29.5821,29.7244,29.5189,29.7007,86400.0
2009-02-05 13:00:00,37.59,37.66,37.31,37.38,84600.0,29.7165,29.7718,29.4951,29.5505,84600.0
2009-02-05 13:30:00,37.37,37.48,37.3,37.35,67600.0,29.5426,29.6295,29.4872,29.5268,67600.0
2009-02-05 14:00:00,37.4,37.74,37.35,37.74,105500.0,29.5663,29.8351,29.5268,29.8351,105500.0
2009-02-05 14:30:00,37.75,37.81,37.6,37.65,300700.0,29.843,29.8904,29.7244,29.7639,300700.0
2009-02-05 15:00:00,37.66,37.73,37.52,37.69,316800.0,29.7718,29.8272,29.6612,29.7956,316800.0
2009-02-05 15:30:00,37.69,37.74,37.48,37.63,351200.0,29.7956,29.8351,29.6295,29.7481,351200.0
2009-02-06 09:30:00,37.45,37.99,37.45,37.96,215800.0,29.6058,30.0327,29.6058,30.009,215800.0
2009-02-06 10:00:00,37.96,38.12,37.79,37.86,292800.0,30.009,30.1355,29.8746,29.9299,292800.0
2009-02-06 10:30:00,37.87,37.99,37.8,37.89,188900.0,29.9379,30.0327,29.8825,29.9537,188900.0
2009-02-06 11:00:00,37.91,38.07,37.89,37.95,83800.0,29.9695,30.096,29.9537,30.0011,83800.0
2009-02-06 11:30:00,37.96,38.16,37.9,38.12,125600.0,30.009,30.1671,29.9616,30.1355,125600.0
2009-02-06 12:00:00,38.12,38.17,37.91,38.0,74500.0,30.1355,30.175,29.9695,30.0406,74500.0
2009-02-06 12:30:00,38.01,38.18,38.0,38.08,54500.0,30.0485,30.1829,30.0406,30.1039,54500.0
2009-02-06 13:00:00,38.08,38.4,38.05,38.33,82700.0,30.1039,30.3568,30.0801,30.3015,82700.0
2009-02-06 13:30:00,38.35,38.48,38.33,38.46,114300.0,30.3173,30.4201,30.3015,30.4043,114300.0
2009-02-06 14:00:00,38.47,38.47,38.21,38.32,116400.0,30.4122,30.4122,30.2066,30.2936,116400.0
2009-02-06 14:30:00,38.35,38.43,38.18,38.31,102600.0,30.3173,30.3806,30.1829,30.2857,102600.0
2009-02-06 15:00:00,38.31,38.31,38.05,38.25,141200.0,30.2857,30.2857,30.0801,30.2383,141200.0
2009-02-06 15:30:00,38.26,38.41,38.13,38.23,210900.0,30.2462,30.3647,30.1434,30.2224,210900.0
2009-02-09 09:30:00,38.77,38.82,38.54,38.79,238100.0,30.6493,30.6889,30.4675,30.6651,238100.0
2009-02-09 10:00:00,38.78,38.79,38.52,38.74,110400.0,30.6572,30.6651,30.4517,30.6256,110400.0
2009-02-09 10:30:00,38.76,39.04,38.63,39.02,186000.0,30.6414,30.8628,30.5387,30.847,186000.0
2009-02-09 11:00:00,39.02,39.02,38.75,38.79,196600.0,30.847,30.847,30.6335,30.6651,196600.0
2009-02-09 11:30:00,38.8,38.85,38.69,38.8,125400.0,30.6731,30.7126,30.5861,30.6731,125400.0
2009-02-09 12:00:00,38.81,38.83,38.69,38.81,97600.0,30.681,30.6968,30.5861,30.681,97600.0
2009-02-09 12:30:00,38.82,38.94,38.77,38.91,104100.0,30.6889,30.7837,30.6493,30.76,104100.0
2009-02-09 13:00:00,38.9,38.94,38.78,38.8,78600.0,30.7521,30.7837,30.6572,30.6731,78600.0
2009-02-09 13:30:00,38.78,38.78,38.58,38.74,99600.0,30.6572,30.6572,30.4991,30.6256,99600.0
2009-02-09 14:00:00,38.74,38.77,38.45,38.46,92800.0,30.6256,30.6493,30.3964,30.4043,92800.0
2009-02-09 14:30:00,38.47,38.6,38.44,38.5,115400.0,30.4122,30.5149,30.3885,30.4359,115400.0
2009-02-09 15:00:00,38.5,38.7,38.45,38.65,122900.0,30.4359,30.594,30.3964,30.5545,122900.0
2009-02-09 15:30:00,38.65,38.71,38.56,38.67,214300.0,30.5545,30.6019,30.4833,30.5703,214300.0
2009-02-10 09:30:00,37.94,38.19,37.89,38.11,141300.0,29.9932,30.1908,29.9537,30.1276,141300.0
2009-02-10 10:00:00,38.11,38.25,37.95,38.02,118100.0,30.1276,30.2383,30.0011,30.0564,118100.0
2009-02-10 10:30:00,38.02,38.11,37.85,37.89,118900.0,30.0564,30.1276,29.922,29.9537,118900.0
2009-02-10 11:00:00,37.89,38.21,37.51,37.68,355300.0,29.9537,30.2066,29.6533,29.7876,355300.0
2009-02-10 11:30:00,37.69,37.69,37.2,37.29,304500.0,29.7956,29.7956,29.4082,29.4793,304500.0
2009-02-10 12:00:00,37.31,37.42,37.17,37.26,143600.0,29.4951,29.5821,29.3845,29.4556,143600.0
2009-02-10 12:30:00,37.28,37.32,37.08,37.26,106000.0,29.4714,29.5031,29.3133,29.4556,106000.0
2009-02-10 13:00:00,37.25,37.25,36.84,36.93,124200.0,29.4477,29.4477,29.1236,29.1947,124200.0
2009-02-10 13:30:00,36.94,37.06,36.9,36.96,43900.0,29.2026,29.2975,29.171,29.2185,43900.0
2009-02-10 14:00:00,36.96,37.1,36.75,36.77,95400.0,29.2185,29.3291,29.0524,29.0683,95400.0
2009-02-10 14:30:00,36.76,36.94,36.68,36.78,178300.0,29.0603,29.2026,28.9971,29.0762,178300.0
2009-02-10 15:00:00,36.78,36.98,36.7,36.79,143200.0,29.0762,29.2343,29.0129,29.0841,143200.0
2009-02-10 15:30:00,36.77,36.95,36.7,36.9,417600.0,29.0683,29.2106,29.0129,29.171,417600.0
2009-02-11 09:30:00,37.44,37.6,37.27,37.47,147000.0,29.5979,29.7244,29.4635,29.6216,147000.0
2009-02-11 10:00:00,37.46,37.53,37.12,37.15,122600.0,29.6137,29.6691,29.3449,29.3687,122600.0
2009-02-11 10:30:00,37.1,37.36,37.04,37.15,399500.0,29.3291,29.5347,29.2817,29.3687,399500.0
2009-02-11 11:00:00,37.15,37.42,37.11,37.37,170800.0,29.3687,29.5821,29.337,29.5426,170800.0
2009-02-11 11:30:00,37.37,37.51,37.28,37.29,52600.0,29.5426,29.6533,29.4714,29.4793,52600.0
2009-02-11 12:00:00,37.29,37.29,37.12,37.19,23800.0,29.4793,29.4793,29.3449,29.4003,23800.0
2009-02-11 12:30:00,37.19,37.35,37.04,37.07,38500.0,29.4003,29.5268,29.2817,29.3054,38500.0
2009-02-11 13:00:00,37.08,37.16,36.96,36.98,35100.0,29.3133,29.3766,29.2185,29.2343,35100.0
2009-02-11 13:30:00,36.97,36.97,36.61,36.75,61300.0,29.2264,29.2264,28.9418,29.0524,61300.0
2009-02-11 14:00:00,36.77,37.0,36.66,36.96,60900.0,29.0683,29.2501,28.9813,29.2185,60900.0
2009-02-11 14:30:00,36.93,37.34,36.92,37.31,111700.0,29.1947,29.5189,29.1868,29.4951,111700.0
2009-02-11 15:00:00,37.31,37.35,37.14,37.18,111800.0,29.4951,29.5268,29.3608,29.3924,111800.0
2009-02-11 15:30:00,37.21,37.26,36.93,37.15,207100.0,29.4161,29.4556,29.1947,29.3687,207100.0
2009-02-12 09:30:00,36.3,36.3,35.8,35.93,376500.0,28.6967,28.6967,28.3014,28.4042,376500.0
2009-02-12 10:00:00,35.92,36.28,35.82,36.26,317700.0,28.3963,28.6809,28.3172,28.6651,317700.0
2009-02-12 10:30:00,36.2,36.41,36.12,36.28,233900.0,28.6176,28.7837,28.5544,28.6809,233900.0
2009-02-12 11:00:00,36.26,36.42,36.07,36.37,156700.0,28.6651,28.7916,28.5149,28.752,156700.0
2009-02-12 11:30:00,36.37,36.73,36.33,36.55,128000.0,28.752,29.0366,28.7204,28.8943,128000.0
2009-02-12 12:00:00,36.52,36.68,36.46,36.65,72500.0,28.8706,28.9971,28.8232,28.9734,72500.0
2009-02-12 12:30:00,36.66,36.68,36.41,36.43,44400.0,28.9813,28.9971,28.7837,28.7995,44400.0
2009-02-12 13:00:00,36.42,36.45,36.21,36.32,76400.0,28.7916,28.8153,28.6255,28.7125,76400.0
2009-02-12 13:30:00,36.31,36.43,36.21,36.43,130900.0,28.7046,28.7995,28.6255,28.7995,130900.0
2009-02-12 14:00:00,36.42,36.5,36.27,36.36,54700.0,28.7916,28.8548,28.673,28.7441,54700.0
2009-02-12 14:30:00,36.3,36.38,35.99,36.04,94700.0,28.6967,28.7599,28.4516,28.4912,94700.0
2009-02-12 15:00:00,36.05,36.56,35.92,36.55,141400.0,28.4991,28.9022,28.3963,28.8943,141400.0
2009-02-12 15:30:00,36.56,36.9,36.4,36.84,331300.0,28.9022,29.171,28.7758,29.1236,331300.0
2009-02-13 09:30:00,36.82,36.91,36.62,36.77,235700.0,29.1078,29.1789,28.9497,29.0683,235700.0
2009-02-13 10:00:00,36.77,36.87,36.56,36.85,165900.0,29.0683,29.1473,28.9022,29.1315,165900.0
2009-02-13 10:30:00,36.86,37.09,36.86,36.98,131000.0,29.1394,29.3212,29.1394,29.2343,131000.0
2009-02-13 11:00:00,36.97,37.08,36.8,36.96,79700.0,29.2264,29.3133,29.092,29.2185,79700.0
2009-02-13 11:30:00,36.94,36.95,36.63,36.75,181300.0,29.2026,29.2106,28.9576,29.0524,181300.0
2009-02-13 12:00:00,36.75,37.01,36.75,36.99,178000.0,29.0524,29.258,29.0524,29.2422,178000.0
2009-02-13 12:30:00,37.01,37.05,36.9,36.95,172000.0,29.258,29.2896,29.171,29.2106,172000.0
2009-02-13 13:00:00,36.93,37.16,36.89,37.15,102700.0,29.1947,29.3766,29.1631,29.3687,102700.0
2009-02-13 13:30:00,37.14,37.28,37.09,37.14,90500.0,29.3608,29.4714,29.3212,29.3608,90500.0
2009-02-13 14:00:00,37.15,37.22,36.97,37.14,104100.0,29.3687,29.424,29.2264,29.3608,104100.0
2009-02-13 14:30:00,37.12,37.17,36.97,37.13,136600.0,29.3449,29.3845,29.2264,29.3528,136600.0
2009-02-13 15:00:00,37.14,37.22,36.97,37.17,258900.0,29.3608,29.424,29.2264,29.3845,258900.0
2009-02-13 15:30:00,37.18,37.25,36.99,37.1,552900.0,29.3924,29.4477,29.2422,29.3291,552900.0
2009-02-17 09:30:00,35.84,36.06,35.44,35.84,337700.0,28.333,28.507,28.0168,28.333,337700.0
2009-02-17 10:00:00,35.83,35.95,35.56,35.62,123300.0,28.3251,28.42,28.1117,28.1591,123300.0
2009-02-17 10:30:00,35.63,35.72,35.36,35.44,234000.0,28.167,28.2382,27.9536,28.0168,234000.0
2009-02-17 11:00:00,35.43,35.45,35.31,35.39,208300.0,28.0089,28.0247,27.9141,27.9773,208300.0
2009-02-17 11:30:00,35.38,35.55,35.32,35.51,148700.0,27.9694,28.1038,27.922,28.0722,148700.0
2009-02-17 12:00:00,35.53,35.68,35.43,35.56,119100.0,28.088,28.2066,28.0089,28.1117,119100.0
2009-02-17 12:30:00,35.59,35.81,35.58,35.81,149300.0,28.1354,28.3093,28.1275,28.3093,149300.0
2009-02-17 13:00:00,35.81,35.83,35.59,35.68,51400.0,28.3093,28.3251,28.1354,28.2066,51400.0
2009-02-17 13:30:00,35.67,35.85,35.6,35.73,49500.0,28.1987,28.341,28.1433,28.2461,49500.0
2009-02-17 14:00:00,35.76,35.86,35.62,35.66,53000.0,28.2698,28.3489,28.1591,28.1908,53000.0
2009-02-17 14:30:00,35.64,35.91,35.61,35.68,58800.0,28.1749,28.3884,28.1512,28.2066,58800.0
2009-02-17 15:00:00,35.67,35.78,35.51,35.54,87800.0,28.1987,28.2856,28.0722,28.0959,87800.0
2009-02-17 15:30:00,35.55,35.94,35.5,35.53,375800.0,28.1038,28.4121,28.0643,28.088,375800.0
2009-02-18 09:30:00,35.2,35.33,35.01,35.07,241000.0,27.8271,27.9299,27.6769,27.7243,241000.0
2009-02-18 10:00:00,35.06,35.1,34.7,34.93,175300.0,27.7164,27.748,27.4318,27.6137,175300.0
2009-02-18 10:30:00,34.93,35.13,34.87,34.95,186200.0,27.6137,27.7718,27.5662,27.6295,186200.0
2009-02-18 11:00:00,34.94,35.29,34.74,35.2,280800.0,27.6216,27.8982,27.4635,27.8271,280800.0
2009-02-18 11:30:00,35.21,35.4,35.12,35.29,189300.0,27.835,27.9852,27.7639,27.8982,189300.0
2009-02-18 12:00:00,35.28,35.49,35.19,35.2,132200.0,27.8903,28.0564,27.8192,27.8271,132200.0
2009-02-18 12:30:00,35.21,35.37,35.2,35.3,128400.0,27.835,27.9615,27.8271,27.9062,128400.0
2009-02-18 13:00:00,35.29,35.36,35.07,35.12,76700.0,27.8982,27.9536,27.7243,27.7639,76700.0
2009-02-18 13:30:00,35.15,35.16,34.96,35.04,100600.0,27.7876,27.7955,27.6374,27.7006,100600.0
2009-02-18 14:00:00,35.04,35.15,34.85,35.03,91000.0,27.7006,27.7876,27.5504,27.6927,91000.0
2009-02-18 14:30:00,35.05,35.19,34.94,35.19,86400.0,27.7085,27.8192,27.6216,27.8192,86400.0
2009-02-18 15:00:00,35.19,35.25,35.01,35.03,180100.0,27.8192,27.8666,27.6769,27.6927,180100.0
2009-02-18 15:30:00,35.03,35.17,35.0,35.07,239800.0,27.6927,27.8034,27.669,27.7243,239800.0
2009-02-19 09:30:00,34.88,35.1,34.79,34.97,367800.0,27.5741,27.748,27.503,27.6453,367800.0
2009-02-19 10:00:00,34.97,34.97,34.36,34.5,232600.0,27.6453,27.6453,27.163,27.2737,232600.0
2009-02-19 10:30:00,34.5,34.5,34.09,34.18,185700.0,27.2737,27.2737,26.9496,27.0207,185700.0
2009-02-19 11:00:00,34.22,34.41,34.11,34.14,121800.0,27.0524,27.2026,26.9654,26.9891,121800.0
2009-02-19 11:30:00,34.16,34.43,34.14,34.24,401100.0,27.0049,27.2184,26.9891,27.0682,401100.0
2009-02-19 12:00:00,34.23,34.25,34.0,34.11,177200.0,27.0603,27.0761,26.8784,26.9654,177200.0
2009-02-19 12:30:00,34.11,34.36,34.11,34.28,47200.0,26.9654,27.163,26.9654,27.0998,47200.0
2009-02-19 13:00:00,34.28,34.49,34.24,34.46,51300.0,27.0998,27.2658,27.0682,27.2421,51300.0
2009-02-19 13:30:00,34.45,34.47,34.27,34.27,45500.0,27.2342,27.25,27.0919,27.0919,45500.0
2009-02-19 14:00:00,34.29,34.37,34.15,34.31,85300.0,27.1077,27.171,26.997,27.1235,85300.0
2009-02-19 14:30:00,34.31,34.36,34.2,34.27,144400.0,27.1235,27.163,27.0366,27.0919,144400.0
2009-02-19 15:00:00,34.26,34.32,34.01,34.23,207700.0,27.084,27.1314,26.8864,27.0603,207700.0
2009-02-19 15:30:00,34.23,34.28,33.94,34.05,701300.0,27.0603,27.0998,26.831,26.918,701300.0
2009-02-20 09:30:00,32.48,33.21,32.48,33.18,638000.0,25.6768,26.2539,25.6768,26.2302,638000.0
2009-02-20 10:00:00,33.19,33.32,32.96,33.03,261300.0,26.2381,26.3409,26.0563,26.1116,261300.0
2009-02-20 10:30:00,33.03,33.32,32.98,33.09,282700.0,26.1116,26.3409,26.0721,26.1591,282700.0
2009-02-20 11:00:00,33.09,33.23,32.89,33.13,227600.0,26.1591,26.2697,26.0009,26.1907,227600.0
2009-02-20 11:30:00,33.14,33.21,32.97,33.15,89400.0,26.1986,26.2539,26.0642,26.2065,89400.0
2009-02-20 12:00:00,33.16,33.58,33.16,33.41,175600.0,26.2144,26.5464,26.2144,26.412,175600.0
2009-02-20 12:30:00,33.42,33.42,33.13,33.28,93100.0,26.4199,26.4199,26.1907,26.3093,93100.0
2009-02-20 13:00:00,33.26,33.39,33.14,33.31,142000.0,26.2934,26.3962,26.1986,26.333,142000.0
2009-02-20 13:30:00,33.33,33.47,33.23,33.34,122600.0,26.3488,26.4595,26.2697,26.3567,122600.0
2009-02-20 14:00:00,33.35,33.73,33.24,33.57,138100.0,26.3646,26.665,26.2776,26.5385,138100.0
2009-02-20 14:30:00,33.58,33.81,33.37,33.61,224600.0,26.5464,26.7282,26.3804,26.5701,224600.0
2009-02-20 15:00:00,33.61,33.7,33.31,33.37,166700.0,26.5701,26.6413,26.333,26.3804,166700.0
2009-02-20 15:30:00,33.36,33.59,33.27,33.47,239400.0,26.3725,26.5543,26.3014,26.4595,239400.0
2009-02-23 09:30:00,34.03,34.04,33.68,33.82,279600.0,26.9022,26.9101,26.6255,26.7362,279600.0
2009-02-23 10:00:00,33.85,33.87,33.3,33.74,317300.0,26.7599,26.7757,26.3251,26.6729,317300.0
2009-02-23 10:30:00,33.74,33.74,33.21,33.34,210300.0,26.6729,26.6729,26.2539,26.3567,210300.0
2009-02-23 11:00:00,33.33,33.51,33.31,33.48,87500.0,26.3488,26.4911,26.333,26.4674,87500.0
2009-02-23 11:30:00,33.49,33.51,33.17,33.26,58800.0,26.4753,26.4911,26.2223,26.2934,58800.0
2009-02-23 12:00:00,33.26,33.29,33.18,33.23,95600.0,26.2934,26.3172,26.2302,26.2697,95600.0
2009-02-23 12:30:00,33.23,33.25,32.9,32.9,76600.0,26.2697,26.2855,26.0089,26.0089,76600.0
2009-02-23 13:00:00,32.9,33.16,32.89,33.08,74200.0,26.0089,26.2144,26.0009,26.1512,74200.0
2009-02-23 13:30:00,33.08,33.22,33.02,33.16,99000.0,26.1512,26.2618,26.1037,26.2144,99000.0
2009-02-23 14:00:00,33.17,33.25,33.03,33.23,60100.0,26.2223,26.2855,26.1116,26.2697,60100.0
2009-02-23 14:30:00,33.23,33.35,32.93,32.98,136000.0,26.2697,26.3646,26.0326,26.0721,136000.0
2009-02-23 15:00:00,32.96,33.14,32.85,32.92,94400.0,26.0563,26.1986,25.9693,26.0247,94400.0
2009-02-23 15:30:00,32.94,33.04,32.73,32.87,279300.0,26.0405,26.1195,25.8745,25.9851,279300.0
2009-02-24 09:30:00,33.22,33.56,33.14,33.38,206300.0,26.2618,26.5306,26.1986,26.3883,206300.0
2009-02-24 10:00:00,33.36,33.39,33.06,33.37,142400.0,26.3725,26.3962,26.1353,26.3804,142400.0
2009-02-24 10:30:00,33.36,33.76,33.34,33.57,134200.0,26.3725,26.6887,26.3567,26.5385,134200.0
2009-02-24 11:00:00,33.59,33.73,33.51,33.6,121800.0,26.5543,26.665,26.4911,26.5622,121800.0
2009-02-24 11:30:00,33.61,33.64,33.24,33.27,40400.0,26.5701,26.5939,26.2776,26.3014,40400.0
2009-02-24 12:00:00,33.28,33.41,33.2,33.35,73600.0,26.3093,26.412,26.246,26.3646,73600.0
2009-02-24 12:30:00,33.37,33.5,33.36,33.42,118200.0,26.3804,26.4832,26.3725,26.4199,118200.0
2009-02-24 13:00:00,33.38,33.62,33.25,33.59,73600.0,26.3883,26.578,26.2855,26.5543,73600.0
2009-02-24 13:30:00,33.64,33.79,33.6,33.78,83800.0,26.5939,26.7124,26.5622,26.7045,83800.0
2009-02-24 14:00:00,33.77,34.0,33.7,33.96,71900.0,26.6966,26.8784,26.6413,26.8468,71900.0
2009-02-24 14:30:00,33.95,34.15,33.9,34.14,122500.0,26.8389,26.997,26.7994,26.9891,122500.0
2009-02-24 15:00:00,34.14,34.45,34.12,34.39,301600.0,26.9891,27.2342,26.9733,27.1868,301600.0
2009-02-24 15:30:00,34.41,34.46,34.11,34.2,264900.0,27.2026,27.2421,26.9654,27.0366,264900.0
2009-02-25 09:30:00,33.8,33.88,33.55,33.74,285800.0,26.7203,26.7836,26.5227,26.6729,285800.0
2009-02-25 10:00:00,33.74,33.74,33.09,33.47,157500.0,26.6729,26.6729,26.1591,26.4595,157500.0
2009-02-25 10:30:00,33.48,33.48,32.76,32.78,156300.0,26.4674,26.4674,25.8982,25.914,156300.0
2009-02-25 11:00:00,32.8,33.36,32.8,33.26,97400.0,25.9298,26.3725,25.9298,26.2934,97400.0
2009-02-25 11:30:00,33.25,33.5,33.18,33.18,61600.0,26.2855,26.4832,26.2302,26.2302,61600.0
2009-02-25 12:00:00,33.19,33.3,33.19,33.26,60100.0,26.2381,26.3251,26.2381,26.2934,60100.0
2009-02-25 12:30:00,33.26,33.31,33.0,33.25,100900.0,26.2934,26.333,26.0879,26.2855,100900.0
2009-02-25 13:00:00,33.25,33.46,33.2,33.28,75400.0,26.2855,26.4516,26.246,26.3093,75400.0
2009-02-25 13:30:00,33.29,33.68,33.25,33.63,145800.0,26.3172,26.6255,26.2855,26.5859,145800.0
2009-02-25 14:00:00,33.66,33.69,33.17,33.4,147700.0,26.6097,26.6334,26.2223,26.4041,147700.0
2009-02-25 14:30:00,33.4,33.56,33.32,33.43,82100.0,26.4041,26.5306,26.3409,26.4278,82100.0
2009-02-25 15:00:00,33.42,33.84,33.4,33.74,159900.0,26.4199,26.752,26.4041,26.6729,159900.0
2009-02-25 15:30:00,33.76,33.77,33.25,33.25,159600.0,26.6887,26.6966,26.2855,26.2855,159600.0
2009-02-26 09:30:00,33.3,33.34,32.98,33.15,223900.0,26.3251,26.3567,26.0721,26.2065,223900.0
2009-02-26 10:00:00,33.15,33.3,32.99,33.22,199700.0,26.2065,26.3251,26.08,26.2618,199700.0
2009-02-26 10:30:00,33.21,33.42,33.08,33.35,215700.0,26.2539,26.4199,26.1512,26.3646,215700.0
2009-02-26 11:00:00,33.34,33.35,32.94,32.94,82300.0,26.3567,26.3646,26.0405,26.0405,82300.0
2009-02-26 11:30:00,32.94,33.05,32.85,33.02,90500.0,26.0405,26.1274,25.9693,26.1037,90500.0
2009-02-26 12:00:00,33.03,33.06,32.73,32.76,50600.0,26.1116,26.1353,25.8745,25.8982,50600.0
2009-02-26 12:30:00,32.79,32.88,32.73,32.76,65000.0,25.9219,25.993,25.8745,25.8982,65000.0
2009-02-26 13:00:00,32.76,32.8,32.59,32.7,264500.0,25.8982,25.9298,25.7638,25.8507,264500.0
2009-02-26 13:30:00,32.7,32.8,32.67,32.74,102500.0,25.8507,25.9298,25.827,25.8824,102500.0
2009-02-26 14:00:00,32.72,32.79,32.62,32.72,114600.0,25.8666,25.9219,25.7875,25.8666,114600.0
2009-02-26 14:30:00,32.72,32.72,32.39,32.45,114700.0,25.8666,25.8666,25.6057,25.6531,114700.0
2009-02-26 15:00:00,32.46,32.54,32.34,32.42,171000.0,25.661,25.7243,25.5661,25.6294,171000.0
2009-02-26 15:30:00,32.44,32.53,32.34,32.4,324400.0,25.6452,25.7164,25.5661,25.6136,324400.0
2009-02-27 09:30:00,31.97,32.1,31.67,31.83,327000.0,25.2736,25.3764,25.0365,25.163,327000.0
2009-02-27 10:00:00,31.83,32.13,31.83,32.03,296300.0,25.163,25.4001,25.163,25.3211,296300.0
2009-02-27 10:30:00,32.03,32.25,31.87,32.17,233500.0,25.3211,25.495,25.1946,25.4318,233500.0
2009-02-27 11:00:00,32.17,32.33,32.09,32.14,199800.0,25.4318,25.5582,25.3685,25.408,199800.0
2009-02-27 11:30:00,32.15,32.58,32.11,32.54,160000.0,25.4159,25.7559,25.3843,25.7243,160000.0
2009-02-27 12:00:00,32.54,32.67,32.51,32.59,60600.0,25.7243,25.827,25.7005,25.7638,60600.0
2009-02-27 12:30:00,32.58,32.65,32.39,32.57,50800.0,25.7559,25.8112,25.6057,25.748,50800.0
2009-02-27 13:00:00,32.57,32.63,32.41,32.52,105700.0,25.748,25.7954,25.6215,25.7084,105700.0
2009-02-27 13:30:00,32.52,32.73,32.34,32.7,139300.0,25.7084,25.8745,25.5661,25.8507,139300.0
2009-02-27 14:00:00,32.68,32.81,32.44,32.45,109800.0,25.8349,25.9377,25.6452,25.6531,109800.0
2009-02-27 14:30:00,32.45,32.64,32.44,32.58,206800.0,25.6531,25.8033,25.6452,25.7559,206800.0
2009-02-27 15:00:00,32.56,32.56,32.17,32.22,163000.0,25.7401,25.7401,25.4318,25.4713,163000.0
2009-02-27 15:30:00,32.2,32.49,32.16,32.18,219800.0,25.4555,25.6847,25.4239,25.4397,219800.0
2009-03-02 09:30:00,32.03,32.31,31.9,32.11,148000.0,25.3211,25.5424,25.2183,25.3843,148000.0
2009-03-02 10:00:00,32.11,32.37,31.87,32.1,181900.0,25.3843,25.5899,25.1946,25.3764,181900.0
2009-03-02 10:30:00,32.08,32.22,31.98,32.12,147300.0,25.3606,25.4713,25.2816,25.3922,147300.0
2009-03-02 11:00:00,32.12,32.34,32.04,32.05,288000.0,25.3922,25.5661,25.329,25.3369,288000.0
2009-03-02 11:30:00,32.07,32.2,31.84,31.85,114100.0,25.3527,25.4555,25.1709,25.1788,114100.0
2009-03-02 12:00:00,31.84,31.98,31.83,31.9,143200.0,25.1709,25.2816,25.163,25.2183,143200.0
2009-03-02 12:30:00,31.89,32.0,31.77,31.78,69900.0,25.2104,25.2974,25.1155,25.1234,69900.0
2009-03-02 13:00:00,31.77,31.83,31.68,31.74,80600.0,25.1155,25.163,25.0444,25.0918,80600.0
2009-03-02 13:30:00,31.73,32.01,31.67,32.01,137900.0,25.0839,25.3053,25.0365,25.3053,137900.0
2009-03-02 14:00:00,32.0,32.0,31.74,31.77,69600.0,25.2974,25.2974,25.0918,25.1155,69600.0
2009-03-02 14:30:00,31.77,32.04,31.72,31.8,119600.0,25.1155,25.329,25.076,25.1393,119600.0
2009-03-02 15:00:00,31.8,31.85,31.64,31.78,175300.0,25.1393,25.1788,25.0128,25.1234,175300.0
2009-03-02 15:30:00,31.79,31.86,31.65,31.7,198300.0,25.1314,25.1867,25.0207,25.0602,198300.0
2009-03-03 09:30:00,32.64,32.65,32.27,32.51,141200.0,25.8033,25.8112,25.5108,25.7005,141200.0
2009-03-03 10:00:00,32.5,32.61,32.25,32.36,174100.0,25.6926,25.7796,25.495,25.582,174100.0
2009-03-03 10:30:00,32.36,32.49,32.26,32.38,92700.0,25.582,25.6847,25.5029,25.5978,92700.0
2009-03-03 11:00:00,32.38,32.45,32.01,32.21,144400.0,25.5978,25.6531,25.3053,25.4634,144400.0
2009-03-03 11:30:00,32.21,32.23,31.97,32.02,107200.0,25.4634,25.4792,25.2736,25.3132,107200.0
2009-03-03 12:00:00,32.02,32.43,32.02,32.39,58700.0,25.3132,25.6373,25.3132,25.6057,58700.0
2009-03-03 12:30:00,32.38,32.38,32.14,32.17,65200.0,25.5978,25.5978,25.408,25.4318,65200.0
2009-03-03 13:00:00,32.17,32.38,32.08,32.18,66200.0,25.4318,25.5978,25.3606,25.4397,66200.0
2009-03-03 13:30:00,32.17,32.34,32.05,32.33,72400.0,25.4318,25.5661,25.3369,25.5582,72400.0
2009-03-03 14:00:00,32.33,32.56,32.33,32.44,88600.0,25.5582,25.7401,25.5582,25.6452,88600.0
2009-03-03 14:30:00,32.46,32.84,32.45,32.8,264400.0,25.661,25.9614,25.6531,25.9298,264400.0
2009-03-03 15:00:00,32.8,32.8,32.31,32.34,214500.0,25.9298,25.9298,25.5424,25.5661,214500.0
2009-03-03 15:30:00,32.34,32.38,32.16,32.24,190300.0,25.5661,25.5978,25.4239,25.4871,190300.0
2009-03-04 09:30:00,32.72,32.91,32.39,32.5,91500.0,25.8666,26.0168,25.6057,25.6926,91500.0
2009-03-04 10:00:00,32.48,32.63,32.11,32.36,243600.0,25.6768,25.7954,25.3843,25.582,243600.0
2009-03-04 10:30:00,32.34,32.72,32.24,32.58,145000.0,25.5661,25.8666,25.4871,25.7559,145000.0
2009-03-04 11:00:00,32.59,33.18,32.59,33.16,143200.0,25.7638,26.2302,25.7638,26.2144,143200.0
2009-03-04 11:30:00,33.16,33.33,33.09,33.11,137900.0,26.2144,26.3488,26.1591,26.1749,137900.0
2009-03-04 12:00:00,33.12,33.19,32.87,32.99,143800.0,26.1828,26.2381,25.9851,26.08,143800.0
2009-03-04 12:30:00,32.98,33.11,32.86,32.91,62600.0,26.0721,26.1749,25.9772,26.0168,62600.0
2009-03-04 13:00:00,32.88,32.99,32.81,32.95,36900.0,25.993,26.08,25.9377,26.0484,36900.0
2009-03-04 13:30:00,32.91,33.05,32.87,32.92,50800.0,26.0168,26.1274,25.9851,26.0247,50800.0
2009-03-04 14:00:00,32.9,33.18,32.88,33.05,95300.0,26.0089,26.2302,25.993,26.1274,95300.0
2009-03-04 14:30:00,33.05,33.37,32.99,33.34,121900.0,26.1274,26.3804,26.08,26.3567,121900.0
2009-03-04 15:00:00,33.34,33.42,33.24,33.42,214800.0,26.3567,26.4199,26.2776,26.4199,214800.0
2009-03-04 15:30:00,33.42,33.43,33.03,33.1,346300.0,26.4199,26.4278,26.1116,26.167,346300.0
2009-03-05 09:30:00,32.53,32.87,32.52,32.76,214900.0,25.7164,25.9851,25.7084,25.8982,214900.0
2009-03-05 10:00:00,32.76,33.04,32.62,32.73,113700.0,25.8982,26.1195,25.7875,25.8745,113700.0
2009-03-05 10:30:00,32.73,32.98,32.71,32.77,118600.0,25.8745,26.0721,25.8586,25.9061,118600.0
2009-03-05 11:00:00,32.77,32.93,32.31,32.33,163000.0,25.9061,26.0326,25.5424,25.5582,163000.0
2009-03-05 11:30:00,32.33,32.34,32.11,32.2,126000.0,25.5582,25.5661,25.3843,25.4555,126000.0
2009-03-05 12:00:00,32.18,32.24,31.99,32.21,119900.0,25.4397,25.4871,25.2895,25.4634,119900.0
2009-03-05 12:30:00,32.21,32.25,31.95,31.97,129800.0,25.4634,25.495,25.2578,25.2736,129800.0
2009-03-05 13:00:00,31.99,32.28,31.99,32.26,69000.0,25.2895,25.5187,25.2895,25.5029,69000.0
2009-03-05 13:30:00,32.27,32.27,32.02,32.16,64900.0,25.5108,25.5108,25.3132,25.4239,64900.0
2009-03-05 14:00:00,32.16,32.18,31.94,32.06,70100.0,25.4239,25.4397,25.2499,25.3448,70100.0
2009-03-05 14:30:00,32.04,32.17,31.95,32.07,82600.0,25.329,25.4318,25.2578,25.3527,82600.0
2009-03-05 15:00:00,32.08,32.34,32.04,32.14,118200.0,25.3606,25.5661,25.329,25.408,118200.0
2009-03-05 15:30:00,32.17,32.18,31.89,32.06,246300.0,25.4318,25.4397,25.2104,25.3448,246300.0
2009-03-06 09:30:00,32.36,32.51,31.95,31.97,143300.0,25.582,25.7005,25.2578,25.2736,143300.0
2009-03-06 10:00:00,31.97,32.07,31.61,31.82,238400.0,25.2736,25.3527,24.9891,25.1551,238400.0
2009-03-06 10:30:00,31.79,31.87,31.58,31.63,216900.0,25.1314,25.1946,24.9653,25.0049,216900.0
2009-03-06 11:00:00,31.65,31.8,31.42,31.58,467100.0,25.0207,25.1393,24.8388,24.9653,467100.0
2009-03-06 11:30:00,31.59,31.73,31.36,31.64,148200.0,24.9732,25.0839,24.7914,25.0128,148200.0
2009-03-06 12:00:00,31.64,31.84,31.64,31.68,56400.0,25.0128,25.1709,25.0128,25.0444,56400.0
2009-03-06 12:30:00,31.66,31.7,31.46,31.58,165700.0,25.0286,25.0602,24.8705,24.9653,165700.0
2009-03-06 13:00:00,31.57,31.6,31.41,31.56,217200.0,24.9574,24.9811,24.8309,24.9495,217200.0
2009-03-06 13:30:00,31.56,31.58,31.42,31.53,141500.0,24.9495,24.9653,24.8388,24.9258,141500.0
2009-03-06 14:00:00,31.52,31.67,31.4,31.59,160300.0,24.9179,25.0365,24.823,24.9732,160300.0
2009-03-06 14:30:00,31.6,31.62,31.34,31.42,198100.0,24.9811,24.997,24.7756,24.8388,198100.0
2009-03-06 15:00:00,31.41,31.53,31.22,31.26,162700.0,24.8309,24.9258,24.6807,24.7124,162700.0
2009-03-06 15:30:00,31.26,31.87,31.26,31.87,417100.0,24.7124,25.1946,24.7124,25.1946,417100.0
2009-03-09 09:30:00,31.13,31.82,31.13,31.61,146700.0,24.6096,25.1551,24.6096,24.9891,146700.0
2009-03-09 10:00:00,31.62,32.0,31.57,31.91,105200.0,24.997,25.2974,24.9574,25.2262,105200.0
2009-03-09 10:30:00,31.9,32.11,31.69,31.99,250300.0,25.2183,25.3843,25.0523,25.2895,250300.0
2009-03-09 11:00:00,31.98,32.23,31.95,32.15,298800.0,25.2816,25.4792,25.2578,25.4159,298800.0
2009-03-09 11:30:00,32.17,32.45,32.13,32.17,279300.0,25.4318,25.6531,25.4001,25.4318,279300.0
2009-03-09 12:00:00,32.17,32.59,32.12,32.44,157000.0,25.4318,25.7638,25.3922,25.6452,157000.0
2009-03-09 12:30:00,32.43,32.46,32.01,32.05,194400.0,25.6373,25.661,25.3053,25.3369,194400.0
2009-03-09 13:00:00,32.01,32.01,31.74,31.85,140100.0,25.3053,25.3053,25.0918,25.1788,140100.0
2009-03-09 13:30:00,31.86,31.95,31.79,31.87,119900.0,25.1867,25.2578,25.1314,25.1946,119900.0
2009-03-09 14:00:00,31.88,31.98,31.76,31.8,162500.0,25.2025,25.2816,25.1076,25.1393,162500.0
2009-03-09 14:30:00,31.78,31.82,31.61,31.74,204900.0,25.1234,25.1551,24.9891,25.0918,204900.0
2009-03-09 15:00:00,31.75,31.83,31.53,31.69,132400.0,25.0997,25.163,24.9258,25.0523,132400.0
2009-03-09 15:30:00,31.7,31.81,31.53,31.78,414800.0,25.0602,25.1472,24.9258,25.1234,414800.0
2009-03-10 09:30:00,33.16,33.63,33.11,33.52,251800.0,26.2144,26.5859,26.1749,26.499,251800.0
2009-03-10 10:00:00,33.52,33.85,33.44,33.7,317400.0,26.499,26.7599,26.4357,26.6413,317400.0
2009-03-10 10:30:00,33.71,33.8,33.52,33.58,141400.0,26.6492,26.7203,26.499,26.5464,141400.0
2009-03-10 11:00:00,33.57,33.83,33.53,33.82,136000.0,26.5385,26.7441,26.5069,26.7362,136000.0
2009-03-10 11:30:00,33.83,34.19,33.71,34.18,195500.0,26.7441,27.0287,26.6492,27.0207,195500.0
2009-03-10 12:00:00,34.17,34.3,34.07,34.16,179800.0,27.0128,27.1156,26.9338,27.0049,179800.0
2009-03-10 12:30:00,34.16,34.24,33.98,33.99,93600.0,27.0049,27.0682,26.8626,26.8705,93600.0
2009-03-10 13:00:00,33.96,34.01,33.85,33.9,64000.0,26.8468,26.8864,26.7599,26.7994,64000.0
2009-03-10 13:30:00,33.89,34.08,33.78,33.84,130200.0,26.7915,26.9417,26.7045,26.752,130200.0
2009-03-10 14:00:00,33.84,33.88,33.63,33.8,108600.0,26.752,26.7836,26.5859,26.7203,108600.0
2009-03-10 14:30:00,33.79,33.82,33.59,33.79,91700.0,26.7124,26.7362,26.5543,26.7124,91700.0
2009-03-10 15:00:00,33.8,33.84,33.64,33.72,272400.0,26.7203,26.752,26.5939,26.6571,272400.0
2009-03-10 15:30:00,33.72,33.77,33.63,33.7,881700.0,26.6571,26.6966,26.5859,26.6413,881700.0
2009-03-11 09:30:00,33.92,34.34,33.6,34.17,140500.0,26.8152,27.1472,26.5622,27.0128,140500.0
2009-03-11 10:00:00,34.18,34.26,34.07,34.22,127100.0,27.0207,27.084,26.9338,27.0524,127100.0
2009-03-11 10:30:00,34.24,34.28,33.83,34.03,154600.0,27.0682,27.0998,26.7441,26.9022,154600.0
2009-03-11 11:00:00,34.07,34.18,33.97,34.04,95100.0,26.9338,27.0207,26.8547,26.9101,95100.0
2009-03-11 11:30:00,34.04,34.15,33.89,34.08,154400.0,26.9101,26.997,26.7915,26.9417,154400.0
2009-03-11 12:00:00,34.09,34.23,33.83,33.86,109600.0,26.9496,27.0603,26.7441,26.7678,109600.0
2009-03-11 12:30:00,33.86,34.07,33.76,33.76,135600.0,26.7678,26.9338,26.6887,26.6887,135600.0
2009-03-11 13:00:00,33.77,33.84,33.68,33.68,148900.0,26.6966,26.752,26.6255,26.6255,148900.0
2009-03-11 13:30:00,33.68,33.95,33.68,33.78,177500.0,26.6255,26.8389,26.6255,26.7045,177500.0
2009-03-11 14:00:00,33.8,33.8,33.46,33.54,87300.0,26.7203,26.7203,26.4516,26.5148,87300.0
2009-03-11 14:30:00,33.53,33.75,33.52,33.7,64300.0,26.5069,26.6808,26.499,26.6413,64300.0
2009-03-11 15:00:00,33.7,33.92,33.69,33.81,396000.0,26.6413,26.8152,26.6334,26.7282,396000.0
2009-03-11 15:30:00,33.82,33.93,33.71,33.74,738900.0,26.7362,26.8231,26.6492,26.6729,738900.0
2009-03-12 09:30:00,33.43,33.6,32.96,33.22,227500.0,26.4278,26.5622,26.0563,26.2618,227500.0
2009-03-12 10:00:00,33.25,33.45,33.21,33.36,174300.0,26.2855,26.4437,26.2539,26.3725,174300.0
2009-03-12 10:30:00,33.41,33.58,33.19,33.49,61000.0,26.412,26.5464,26.2381,26.4753,61000.0
2009-03-12 11:00:00,33.47,33.61,33.35,33.37,154200.0,26.4595,26.5701,26.3646,26.3804,154200.0
2009-03-12 11:30:00,33.38,33.8,33.3,33.63,64400.0,26.3883,26.7203,26.3251,26.5859,64400.0
2009-03-12 12:00:00,33.65,33.82,33.32,33.36,151200.0,26.6018,26.7362,26.3409,26.3725,151200.0
2009-03-12 12:30:00,33.36,33.55,33.33,33.46,98600.0,26.3725,26.5227,26.3488,26.4516,98600.0
2009-03-12 13:00:00,33.46,33.56,33.39,33.39,327400.0,26.4516,26.5306,26.3962,26.3962,327400.0
2009-03-12 13:30:00,33.4,33.49,33.35,33.36,215900.0,26.4041,26.4753,26.3646,26.3725,215900.0
2009-03-12 14:00:00,33.39,33.45,33.31,33.43,142100.0,26.3962,26.4437,26.333,26.4278,142100.0
2009-03-12 14:30:00,33.44,33.57,33.35,33.4,395400.0,26.4357,26.5385,26.3646,26.4041,395400.0
2009-03-12 15:00:00,33.39,33.46,33.31,33.37,518600.0,26.3962,26.4516,26.333,26.3804,518600.0
2009-03-12 15:30:00,33.37,33.76,33.32,33.67,599000.0,26.3804,26.6887,26.3409,26.6176,599000.0
2009-03-13 09:30:00,33.29,33.53,33.2,33.53,209300.0,26.3172,26.5069,26.246,26.5069,209300.0
2009-03-13 10:00:00,33.54,33.73,33.31,33.31,136100.0,26.5148,26.665,26.333,26.333,136100.0
2009-03-13 10:30:00,33.32,33.47,33.21,33.3,124200.0,26.3409,26.4595,26.2539,26.3251,124200.0
2009-03-13 11:00:00,33.29,33.42,33.24,33.37,83200.0,26.3172,26.4199,26.2776,26.3804,83200.0
2009-03-13 11:30:00,33.36,33.38,33.08,33.2,65800.0,26.3725,26.3883,26.1512,26.246,65800.0
2009-03-13 12:00:00,33.2,33.28,33.02,33.16,144500.0,26.246,26.3093,26.1037,26.2144,144500.0
2009-03-13 12:30:00,33.17,33.4,33.12,33.4,181300.0,26.2223,26.4041,26.1828,26.4041,181300.0
2009-03-13 13:00:00,33.4,33.49,33.39,33.49,27100.0,26.4041,26.4753,26.3962,26.4753,27100.0
2009-03-13 13:30:00,33.49,33.51,33.36,33.48,77200.0,26.4753,26.4911,26.3725,26.4674,77200.0
2009-03-13 14:00:00,33.48,33.55,33.38,33.44,41600.0,26.4674,26.5227,26.3883,26.4357,41600.0
2009-03-13 14:30:00,33.44,33.63,33.44,33.49,53300.0,26.4357,26.5859,26.4357,26.4753,53300.0
2009-03-13 15:00:00,33.5,33.68,33.48,33.61,78000.0,26.4832,26.6255,26.4674,26.5701,78000.0
2009-03-13 15:30:00,33.62,33.63,33.48,33.58,130100.0,26.578,26.5859,26.4674,26.5464,130100.0
2009-03-16 09:30:00,34.43,34.45,33.93,34.02,341500.0,27.2184,27.2342,26.8231,26.8943,341500.0
2009-03-16 10:00:00,34.03,34.08,33.66,33.84,310200.0,26.9022,26.9417,26.6097,26.752,310200.0
2009-03-16 10:30:00,33.82,34.03,33.8,33.95,217700.0,26.7362,26.9022,26.7203,26.8389,217700.0
2009-03-16 11:00:00,33.94,34.41,33.92,34.32,158900.0,26.831,27.2026,26.8152,27.1314,158900.0
2009-03-16 11:30:00,34.33,34.48,34.25,34.41,107800.0,27.1393,27.2579,27.0761,27.2026,107800.0
2009-03-16 12:00:00,34.41,34.51,34.23,34.37,82200.0,27.2026,27.2816,27.0603,27.171,82200.0
2009-03-16 12:30:00,34.39,34.62,34.37,34.6,72200.0,27.1868,27.3686,27.171,27.3528,72200.0
2009-03-16 13:00:00,34.6,34.62,34.32,34.4,127000.0,27.3528,27.3686,27.1314,27.1947,127000.0
2009-03-16 13:30:00,34.39,34.46,34.28,34.29,95300.0,27.1868,27.2421,27.0998,27.1077,95300.0
2009-03-16 14:00:00,34.29,34.31,34.09,34.09,195400.0,27.1077,27.1235,26.9496,26.9496,195400.0
2009-03-16 14:30:00,34.1,34.15,33.96,33.98,187600.0,26.9575,26.997,26.8468,26.8626,187600.0
2009-03-16 15:00:00,33.98,34.03,33.7,33.78,343900.0,26.8626,26.9022,26.6413,26.7045,343900.0
2009-03-16 15:30:00,33.79,33.8,33.57,33.65,501900.0,26.7124,26.7203,26.5385,26.6018,501900.0
2009-03-17 09:30:00,33.96,33.97,33.63,33.8,201400.0,26.8468,26.8547,26.5859,26.7203,201400.0
2009-03-17 10:00:00,33.79,33.99,33.77,33.78,248400.0,26.7124,26.8705,26.6966,26.7045,248400.0
2009-03-17 10:30:00,33.78,34.04,33.67,33.97,88300.0,26.7045,26.9101,26.6176,26.8547,88300.0
2009-03-17 11:00:00,33.94,34.0,33.76,33.78,108600.0,26.831,26.8784,26.6887,26.7045,108600.0
2009-03-17 11:30:00,33.78,33.99,33.76,33.93,98800.0,26.7045,26.8705,26.6887,26.8231,98800.0
2009-03-17 12:00:00,33.94,34.03,33.86,33.99,107700.0,26.831,26.9022,26.7678,26.8705,107700.0
2009-03-17 12:30:00,34.0,34.22,33.97,34.15,121600.0,26.8784,27.0524,26.8547,26.997,121600.0
2009-03-17 13:00:00,34.14,34.24,34.12,34.17,139000.0,26.9891,27.0682,26.9733,27.0128,139000.0
2009-03-17 13:30:00,34.16,34.3,34.15,34.18,101900.0,27.0049,27.1156,26.997,27.0207,101900.0
2009-03-17 14:00:00,34.19,34.55,34.15,34.24,196400.0,27.0287,27.3132,26.997,27.0682,196400.0
2009-03-17 14:30:00,34.23,34.52,34.17,34.45,199000.0,27.0603,27.2895,27.0128,27.2342,199000.0
2009-03-17 15:00:00,34.45,34.62,34.4,34.43,373800.0,27.2342,27.3686,27.1947,27.2184,373800.0
2009-03-17 15:30:00,34.42,34.72,34.35,34.68,441200.0,27.2105,27.4476,27.1551,27.416,441200.0
2009-03-18 09:30:00,34.71,34.93,34.63,34.75,114400.0,27.4397,27.6137,27.3765,27.4714,114400.0
2009-03-18 10:00:00,34.77,34.9,34.68,34.81,71900.0,27.4872,27.5899,27.416,27.5188,71900.0
2009-03-18 10:30:00,34.82,34.83,34.54,34.77,37800.0,27.5267,27.5346,27.3053,27.4872,37800.0
2009-03-18 11:00:00,34.8,34.88,34.62,34.68,59000.0,27.5109,27.5741,27.3686,27.416,59000.0
2009-03-18 11:30:00,34.67,35.03,34.64,35.03,87800.0,27.4081,27.6927,27.3844,27.6927,87800.0
2009-03-18 12:00:00,35.04,35.25,35.04,35.24,229100.0,27.7006,27.8666,27.7006,27.8587,229100.0
2009-03-18 12:30:00,35.25,35.28,35.03,35.16,145900.0,27.8666,27.8903,27.6927,27.7955,145900.0
2009-03-18 13:00:00,35.15,35.25,35.09,35.23,148500.0,27.7876,27.8666,27.7401,27.8508,148500.0
2009-03-18 13:30:00,35.24,35.56,35.24,35.42,229800.0,27.8587,28.1117,27.8587,28.001,229800.0
2009-03-18 14:00:00,35.42,36.3,35.32,36.15,238500.0,28.001,28.6967,27.922,28.5781,238500.0
2009-03-18 14:30:00,36.11,36.74,36.08,36.47,503600.0,28.5465,29.0445,28.5228,28.8311,503600.0
2009-03-18 15:00:00,36.48,36.62,35.96,36.13,442300.0,28.839,28.9497,28.4279,28.5623,442300.0
2009-03-18 15:30:00,36.13,36.26,35.89,36.25,405900.0,28.5623,28.6651,28.3726,28.6572,405900.0
2009-03-19 09:30:00,37.8,37.88,37.56,37.62,803200.0,29.8825,29.9458,29.6928,29.7402,803200.0
2009-03-19 10:00:00,37.62,37.81,37.49,37.76,506100.0,29.7402,29.8904,29.6374,29.8509,506100.0
2009-03-19 10:30:00,37.77,38.04,37.73,37.94,372000.0,29.8588,30.0722,29.8272,29.9932,372000.0
2009-03-19 11:00:00,37.94,38.02,37.72,37.72,253900.0,29.9932,30.0564,29.8193,29.8193,253900.0
2009-03-19 11:30:00,37.71,37.93,37.66,37.76,333000.0,29.8114,29.9853,29.7718,29.8509,333000.0
2009-03-19 12:00:00,37.76,37.88,37.62,37.81,204500.0,29.8509,29.9458,29.7402,29.8904,204500.0
2009-03-19 12:30:00,37.83,37.95,37.74,37.76,201200.0,29.9062,30.0011,29.8351,29.8509,201200.0
2009-03-19 13:00:00,37.75,37.8,37.75,37.8,175300.0,29.843,29.8825,29.843,29.8825,175300.0
2009-03-19 13:30:00,37.8,37.87,37.72,37.77,214500.0,29.8825,29.9379,29.8193,29.8588,214500.0
2009-03-19 14:00:00,37.75,37.89,37.74,37.79,191900.0,29.843,29.9537,29.8351,29.8746,191900.0
2009-03-19 14:30:00,37.8,37.83,37.67,37.76,195700.0,29.8825,29.9062,29.7797,29.8509,195700.0
2009-03-19 15:00:00,37.76,37.84,37.64,37.64,258500.0,29.8509,29.9141,29.756,29.756,258500.0
2009-03-19 15:30:00,37.64,37.85,37.58,37.65,695800.0,29.756,29.922,29.7086,29.7639,695800.0
2009-03-20 09:30:00,37.35,37.52,37.23,37.24,204500.0,29.5268,29.6612,29.4319,29.4398,204500.0
2009-03-20 10:00:00,37.25,37.27,37.0,37.23,260300.0,29.4477,29.4635,29.2501,29.4319,260300.0
2009-03-20 10:30:00,37.23,37.31,37.07,37.22,86700.0,29.4319,29.4951,29.3054,29.424,86700.0
2009-03-20 11:00:00,37.22,37.22,36.8,37.0,116100.0,29.424,29.424,29.092,29.2501,116100.0
2009-03-20 11:30:00,37.0,37.13,36.86,36.97,57100.0,29.2501,29.3528,29.1394,29.2264,57100.0
2009-03-20 12:00:00,36.97,37.18,36.87,37.13,232800.0,29.2264,29.3924,29.1473,29.3528,232800.0
2009-03-20 12:30:00,37.13,37.25,36.67,36.71,223200.0,29.3528,29.4477,28.9892,29.0208,223200.0
2009-03-20 13:00:00,36.72,36.78,36.44,36.45,149700.0,29.0287,29.0762,28.8074,28.8153,149700.0
2009-03-20 13:30:00,36.45,36.54,36.36,36.4,352400.0,28.8153,28.8864,28.7441,28.7758,352400.0
2009-03-20 14:00:00,36.4,36.43,36.18,36.24,271500.0,28.7758,28.7995,28.6018,28.6493,271500.0
2009-03-20 14:30:00,36.24,36.28,36.04,36.2,264500.0,28.6493,28.6809,28.4912,28.6176,264500.0
2009-03-20 15:00:00,36.18,36.32,36.04,36.13,365500.0,28.6018,28.7125,28.4912,28.5623,365500.0
2009-03-20 15:30:00,36.12,36.31,35.85,36.04,1014700.0,28.5544,28.7046,28.341,28.4912,1014700.0
2009-03-23 09:30:00,36.57,36.59,36.05,36.06,408900.0,28.9101,28.926,28.4991,28.507,408900.0
2009-03-23 10:00:00,36.07,36.6,36.07,36.56,264200.0,28.5149,28.9339,28.5149,28.9022,264200.0
2009-03-23 10:30:00,36.53,36.68,36.47,36.63,189000.0,28.8785,28.9971,28.8311,28.9576,189000.0
2009-03-23 11:00:00,36.65,36.79,36.6,36.68,171000.0,28.9734,29.0841,28.9339,28.9971,171000.0
2009-03-23 11:30:00,36.68,36.83,36.63,36.8,124800.0,28.9971,29.1157,28.9576,29.092,124800.0
2009-03-23 12:00:00,36.81,36.91,36.67,36.82,158500.0,29.0999,29.1789,28.9892,29.1078,158500.0
2009-03-23 12:30:00,36.82,36.92,36.68,36.86,149600.0,29.1078,29.1868,28.9971,29.1394,149600.0
2009-03-23 13:00:00,36.87,36.98,36.78,36.91,141900.0,29.1473,29.2343,29.0762,29.1789,141900.0
2009-03-23 13:30:00,36.91,36.98,36.86,36.96,140600.0,29.1789,29.2343,29.1394,29.2185,140600.0
2009-03-23 14:00:00,36.95,37.08,36.93,37.04,203100.0,29.2106,29.3133,29.1947,29.2817,203100.0
2009-03-23 14:30:00,37.03,37.35,37.03,37.3,182800.0,29.2738,29.5268,29.2738,29.4872,182800.0
2009-03-23 15:00:00,37.3,37.42,37.24,37.37,121400.0,29.4872,29.5821,29.4398,29.5426,121400.0
2009-03-23 15:30:00,37.38,37.53,37.3,37.52,352100.0,29.5505,29.6691,29.4872,29.6612,352100.0
2009-03-24 09:30:00,37.25,37.43,37.14,37.25,171300.0,29.4477,29.59,29.3608,29.4477,171300.0
2009-03-24 10:00:00,37.31,37.55,37.05,37.07,109700.0,29.4951,29.6849,29.2896,29.3054,109700.0
2009-03-24 10:30:00,37.06,37.24,36.89,37.18,91900.0,29.2975,29.4398,29.1631,29.3924,91900.0
2009-03-24 11:00:00,37.17,37.5,37.11,37.47,82800.0,29.3845,29.6453,29.337,29.6216,82800.0
2009-03-24 11:30:00,37.44,37.47,37.27,37.33,51800.0,29.5979,29.6216,29.4635,29.511,51800.0
2009-03-24 12:00:00,37.33,37.54,37.22,37.45,122600.0,29.511,29.677,29.424,29.6058,122600.0
2009-03-24 12:30:00,37.44,37.49,37.24,37.38,103800.0,29.5979,29.6374,29.4398,29.5505,103800.0
2009-03-24 13:00:00,37.38,37.54,37.35,37.53,81900.0,29.5505,29.677,29.5268,29.6691,81900.0
2009-03-24 13:30:00,37.54,37.56,37.11,37.2,98000.0,29.677,29.6928,29.337,29.4082,98000.0
2009-03-24 14:00:00,37.2,37.37,37.17,37.18,48800.0,29.4082,29.5426,29.3845,29.3924,48800.0
2009-03-24 14:30:00,37.19,37.25,37.07,37.09,88500.0,29.4003,29.4477,29.3054,29.3212,88500.0
2009-03-24 15:00:00,37.1,37.14,36.92,36.97,147100.0,29.3291,29.3608,29.1868,29.2264,147100.0
2009-03-24 15:30:00,36.97,37.06,36.54,36.67,392800.0,29.2264,29.2975,28.8864,28.9892,392800.0
2009-03-25 09:30:00,37.28,37.63,37.12,37.62,133900.0,29.4714,29.7481,29.3449,29.7402,133900.0
2009-03-25 10:00:00,37.65,37.89,37.5,37.62,184000.0,29.7639,29.9537,29.6453,29.7402,184000.0
2009-03-25 10:30:00,37.67,37.7,37.4,37.4,58000.0,29.7797,29.8035,29.5663,29.5663,58000.0
2009-03-25 11:00:00,37.4,37.48,37.21,37.27,48800.0,29.5663,29.6295,29.4161,29.4635,48800.0
2009-03-25 11:30:00,37.24,37.35,37.1,37.12,59100.0,29.4398,29.5268,29.3291,29.3449,59100.0
2009-03-25 12:00:00,37.1,37.37,36.98,36.99,67900.0,29.3291,29.5426,29.2343,29.2422,67900.0
2009-03-25 12:30:00,36.99,37.27,36.99,37.16,47700.0,29.2422,29.4635,29.2422,29.3766,47700.0
2009-03-25 13:00:00,37.21,37.23,36.91,36.92,94200.0,29.4161,29.4319,29.1789,29.1868,94200.0
2009-03-25 13:30:00,36.94,36.98,36.72,36.9,94200.0,29.2026,29.2343,29.0287,29.171,94200.0
2009-03-25 14:00:00,36.9,36.9,36.56,36.64,188700.0,29.171,29.171,28.9022,28.9655,188700.0
2009-03-25 14:30:00,36.62,36.72,36.35,36.43,97000.0,28.9497,29.0287,28.7362,28.7995,97000.0
2009-03-25 15:00:00,36.43,36.98,36.39,36.97,254800.0,28.7995,29.2343,28.7678,29.2264,254800.0
2009-03-25 15:30:00,36.97,37.07,36.79,37.05,681700.0,29.2264,29.3054,29.0841,29.2896,681700.0
2009-03-26 09:30:00,36.83,37.24,36.73,36.78,192200.0,29.1157,29.4398,29.0366,29.0762,192200.0
2009-03-26 10:00:00,36.78,37.0,36.59,36.83,113500.0,29.0762,29.2501,28.926,29.1157,113500.0
2009-03-26 10:30:00,36.82,36.96,36.71,36.9,140300.0,29.1078,29.2185,29.0208,29.171,140300.0
2009-03-26 11:00:00,36.91,37.26,36.89,37.08,87000.0,29.1789,29.4556,29.1631,29.3133,87000.0
2009-03-26 11:30:00,37.07,37.36,37.07,37.32,104900.0,29.3054,29.5347,29.3054,29.5031,104900.0
2009-03-26 12:00:00,37.32,37.47,37.29,37.42,133700.0,29.5031,29.6216,29.4793,29.5821,133700.0
2009-03-26 12:30:00,37.4,37.46,37.31,37.36,60600.0,29.5663,29.6137,29.4951,29.5347,60600.0
2009-03-26 13:00:00,37.37,37.8,37.37,37.78,129900.0,29.5426,29.8825,29.5426,29.8667,129900.0
2009-03-26 13:30:00,37.79,37.82,37.63,37.67,119800.0,29.8746,29.8983,29.7481,29.7797,119800.0
2009-03-26 14:00:00,37.67,37.81,37.49,37.49,93500.0,29.7797,29.8904,29.6374,29.6374,93500.0
2009-03-26 14:30:00,37.48,37.58,37.31,37.31,73200.0,29.6295,29.7086,29.4951,29.4951,73200.0
2009-03-26 15:00:00,37.31,37.65,37.29,37.62,141100.0,29.4951,29.7639,29.4793,29.7402,141100.0
2009-03-26 15:30:00,37.62,38.12,37.54,37.87,290100.0,29.7402,30.1355,29.677,29.9379,290100.0
2009-03-27 09:30:00,35.48,35.91,35.4,35.74,953900.0,28.0485,28.3884,27.9852,28.254,953900.0
2009-03-27 10:00:00,35.73,35.75,35.26,35.48,346300.0,28.2461,28.2619,27.8745,28.0485,346300.0
2009-03-27 10:30:00,35.46,35.48,35.31,35.33,273500.0,28.0326,28.0485,27.9141,27.9299,273500.0
2009-03-27 11:00:00,35.32,35.48,35.23,35.45,253800.0,27.922,28.0485,27.8508,28.0247,253800.0
2009-03-27 11:30:00,35.46,35.65,35.42,35.58,153600.0,28.0326,28.1828,28.001,28.1275,153600.0
2009-03-27 12:00:00,35.58,35.68,35.36,35.4,88300.0,28.1275,28.2066,27.9536,27.9852,88300.0
2009-03-27 12:30:00,35.4,35.65,35.36,35.57,131900.0,27.9852,28.1828,27.9536,28.1196,131900.0
2009-03-27 13:00:00,35.56,35.57,35.39,35.45,84100.0,28.1117,28.1196,27.9773,28.0247,84100.0
2009-03-27 13:30:00,35.46,35.54,35.3,35.37,60800.0,28.0326,28.0959,27.9062,27.9615,60800.0
2009-03-27 14:00:00,35.39,35.59,35.31,35.52,85800.0,27.9773,28.1354,27.9141,28.0801,85800.0
2009-03-27 14:30:00,35.51,35.55,35.28,35.4,166200.0,28.0722,28.1038,27.8903,27.9852,166200.0
2009-03-27 15:00:00,35.4,35.62,35.4,35.49,204500.0,27.9852,28.1591,27.9852,28.0564,204500.0
2009-03-27 15:30:00,35.49,35.52,35.25,35.35,431500.0,28.0564,28.0801,27.8666,27.9457,431500.0
2009-03-30 09:30:00,34.48,34.57,34.31,34.55,242500.0,27.2579,27.3291,27.1235,27.3132,242500.0
2009-03-30 10:00:00,34.52,34.6,34.28,34.33,183900.0,27.2895,27.3528,27.0998,27.1393,183900.0
2009-03-30 10:30:00,34.33,34.33,34.11,34.18,147300.0,27.1393,27.1393,26.9654,27.0207,147300.0
2009-03-30 11:00:00,34.18,34.29,34.06,34.06,86500.0,27.0207,27.1077,26.9259,26.9259,86500.0
2009-03-30 11:30:00,34.07,34.25,34.04,34.22,52000.0,26.9338,27.0761,26.9101,27.0524,52000.0
2009-03-30 12:00:00,34.23,34.42,34.15,34.42,112600.0,27.0603,27.2105,26.997,27.2105,112600.0
2009-03-30 12:30:00,34.42,34.42,34.3,34.3,56900.0,27.2105,27.2105,27.1156,27.1156,56900.0
2009-03-30 13:00:00,34.31,34.35,34.24,34.33,41000.0,27.1235,27.1551,27.0682,27.1393,41000.0
2009-03-30 13:30:00,34.33,34.35,34.16,34.16,56900.0,27.1393,27.1551,27.0049,27.0049,56900.0
2009-03-30 14:00:00,34.18,34.35,34.16,34.29,47500.0,27.0207,27.1551,27.0049,27.1077,47500.0
2009-03-30 14:30:00,34.29,34.32,34.09,34.11,78700.0,27.1077,27.1314,26.9496,26.9654,78700.0
2009-03-30 15:00:00,34.12,34.55,34.1,34.5,177100.0,26.9733,27.3132,26.9575,27.2737,177100.0
2009-03-30 15:30:00,34.5,34.75,34.46,34.59,450600.0,27.2737,27.4714,27.2421,27.3449,450600.0
2009-03-31 09:30:00,35.12,35.33,35.03,35.16,122800.0,27.7639,27.9299,27.6927,27.7955,122800.0
2009-03-31 10:00:00,35.16,35.17,34.92,35.16,136300.0,27.7955,27.8034,27.6057,27.7955,136300.0
2009-03-31 10:30:00,35.19,35.39,35.06,35.1,83400.0,27.8192,27.9773,27.7164,27.748,83400.0
2009-03-31 11:00:00,35.1,35.47,35.09,35.45,104500.0,27.748,28.0405,27.7401,28.0247,104500.0
2009-03-31 11:30:00,35.45,35.57,35.37,35.41,70200.0,28.0247,28.1196,27.9615,27.9931,70200.0
2009-03-31 12:00:00,35.4,35.41,35.2,35.23,62000.0,27.9852,27.9931,27.8271,27.8508,62000.0
2009-03-31 12:30:00,35.22,35.38,35.19,35.34,54300.0,27.8429,27.9694,27.8192,27.9378,54300.0
2009-03-31 13:00:00,35.34,35.52,35.32,35.51,66400.0,27.9378,28.0801,27.922,28.0722,66400.0
2009-03-31 13:30:00,35.52,35.71,35.51,35.7,67000.0,28.0801,28.2303,28.0722,28.2224,67000.0
2009-03-31 14:00:00,35.69,35.82,35.66,35.81,144900.0,28.2145,28.3172,28.1908,28.3093,144900.0
2009-03-31 14:30:00,35.8,35.96,35.8,35.93,137300.0,28.3014,28.4279,28.3014,28.4042,137300.0
2009-03-31 15:00:00,35.94,35.94,35.64,35.71,263900.0,28.4121,28.4121,28.1749,28.2303,263900.0
2009-03-31 15:30:00,35.71,35.71,35.26,35.29,320100.0,28.2303,28.2303,27.8745,27.8982,320100.0
2009-04-01 09:30:00,34.85,34.96,34.71,34.85,100300.0,27.5504,27.6374,27.4397,27.5504,100300.0
2009-04-01 10:00:00,34.86,35.38,34.86,35.37,323000.0,27.5583,27.9694,27.5583,27.9615,323000.0
2009-04-01 10:30:00,35.37,35.88,35.35,35.73,301000.0,27.9615,28.3647,27.9457,28.2461,301000.0
2009-04-01 11:00:00,35.73,35.78,35.53,35.66,99600.0,28.2461,28.2856,28.088,28.1908,99600.0
2009-04-01 11:30:00,35.65,35.86,35.59,35.78,79100.0,28.1828,28.3489,28.1354,28.2856,79100.0
2009-04-01 12:00:00,35.78,35.97,35.77,35.8,35600.0,28.2856,28.4358,28.2777,28.3014,35600.0
2009-04-01 12:30:00,35.79,35.89,35.58,35.6,106300.0,28.2935,28.3726,28.1275,28.1433,106300.0
2009-04-01 13:00:00,35.61,35.68,35.52,35.67,83400.0,28.1512,28.2066,28.0801,28.1987,83400.0
2009-04-01 13:30:00,35.66,35.78,35.57,35.74,52800.0,28.1908,28.2856,28.1196,28.254,52800.0
2009-04-01 14:00:00,35.76,35.88,35.72,35.81,42800.0,28.2698,28.3647,28.2382,28.3093,42800.0
2009-04-01 14:30:00,35.82,35.94,35.75,35.87,101100.0,28.3172,28.4121,28.2619,28.3568,101100.0
2009-04-01 15:00:00,35.88,35.89,35.53,35.68,207000.0,28.3647,28.3726,28.088,28.2066,207000.0
2009-04-01 15:30:00,35.7,35.9,35.59,35.78,384200.0,28.2224,28.3805,28.1354,28.2856,384200.0
2009-04-02 09:30:00,36.5,36.67,36.19,36.65,225300.0,28.8548,28.9892,28.6097,28.9734,225300.0
2009-04-02 10:00:00,36.66,37.01,36.64,36.93,226800.0,28.9813,29.258,28.9655,29.1947,226800.0
2009-04-02 10:30:00,36.92,37.22,36.74,37.21,218800.0,29.1868,29.424,29.0445,29.4161,218800.0
2009-04-02 11:00:00,37.21,37.45,37.19,37.34,236900.0,29.4161,29.6058,29.4003,29.5189,236900.0
2009-04-02 11:30:00,37.36,37.37,37.16,37.24,189700.0,29.5347,29.5426,29.3766,29.4398,189700.0
2009-04-02 12:00:00,37.25,37.48,37.17,37.46,82600.0,29.4477,29.6295,29.3845,29.6137,82600.0
2009-04-02 12:30:00,37.46,37.57,37.38,37.38,64500.0,29.6137,29.7007,29.5505,29.5505,64500.0
2009-04-02 13:00:00,37.37,37.39,37.1,37.17,135600.0,29.5426,29.5584,29.3291,29.3845,135600.0
2009-04-02 13:30:00,37.16,37.19,37.03,37.1,204900.0,29.3766,29.4003,29.2738,29.3291,204900.0
2009-04-02 14:00:00,37.11,37.12,36.97,37.1,91500.0,29.337,29.3449,29.2264,29.3291,91500.0
2009-04-02 14:30:00,37.1,37.34,37.09,37.2,100400.0,29.3291,29.5189,29.3212,29.4082,100400.0
2009-04-02 15:00:00,37.2,37.29,37.03,37.13,134600.0,29.4082,29.4793,29.2738,29.3528,134600.0
2009-04-02 15:30:00,37.14,37.22,36.77,36.89,376200.0,29.3608,29.424,29.0683,29.1631,376200.0
2009-04-03 09:30:00,36.4,36.97,36.38,36.92,416900.0,28.7758,29.2264,28.7599,29.1868,416900.0
2009-04-03 10:00:00,36.91,36.91,36.57,36.67,194400.0,29.1789,29.1789,28.9101,28.9892,194400.0
2009-04-03 10:30:00,36.7,36.88,36.56,36.86,165300.0,29.0129,29.1552,28.9022,29.1394,165300.0
2009-04-03 11:00:00,36.86,37.0,36.8,36.95,195400.0,29.1394,29.2501,29.092,29.2106,195400.0
2009-04-03 11:30:00,36.92,37.26,36.92,37.25,51400.0,29.1868,29.4556,29.1868,29.4477,51400.0
2009-04-03 12:00:00,37.23,37.31,37.1,37.24,105600.0,29.4319,29.4951,29.3291,29.4398,105600.0
2009-04-03 12:30:00,37.23,37.24,37.02,37.08,64100.0,29.4319,29.4398,29.2659,29.3133,64100.0
2009-04-03 13:00:00,37.09,37.2,37.02,37.13,74800.0,29.3212,29.4082,29.2659,29.3528,74800.0
2009-04-03 13:30:00,37.13,37.22,37.05,37.2,61000.0,29.3528,29.424,29.2896,29.4082,61000.0
2009-04-03 14:00:00,37.2,37.39,37.14,37.39,50300.0,29.4082,29.5584,29.3608,29.5584,50300.0
2009-04-03 14:30:00,37.4,37.41,37.26,37.34,58100.0,29.5663,29.5742,29.4556,29.5189,58100.0
2009-04-03 15:00:00,37.33,37.34,37.11,37.23,114000.0,29.511,29.5189,29.337,29.4319,114000.0
2009-04-03 15:30:00,37.23,37.43,37.18,37.4,203600.0,29.4319,29.59,29.3924,29.5663,203600.0
2009-04-06 09:30:00,36.87,37.02,36.62,36.83,116100.0,29.1473,29.2659,28.9497,29.1157,116100.0
2009-04-06 10:00:00,36.82,36.88,36.61,36.7,204500.0,29.1078,29.1552,28.9418,29.0129,204500.0
2009-04-06 10:30:00,36.69,36.83,36.69,36.7,117700.0,29.005,29.1157,29.005,29.0129,117700.0
2009-04-06 11:00:00,36.7,36.83,36.62,36.77,319400.0,29.0129,29.1157,28.9497,29.0683,319400.0
2009-04-06 11:30:00,36.78,37.0,36.76,36.87,223800.0,29.0762,29.2501,29.0603,29.1473,223800.0
2009-04-06 12:00:00,36.87,36.9,36.85,36.9,38200.0,29.1473,29.171,29.1315,29.171,38200.0
2009-04-06 12:30:00,36.89,36.93,36.8,36.93,42400.0,29.1631,29.1947,29.092,29.1947,42400.0
2009-04-06 13:00:00,36.93,36.96,36.81,36.85,30200.0,29.1947,29.2185,29.0999,29.1315,30200.0
2009-04-06 13:30:00,36.85,37.0,36.78,36.98,51400.0,29.1315,29.2501,29.0762,29.2343,51400.0
2009-04-06 14:00:00,36.97,37.05,36.89,37.01,89200.0,29.2264,29.2896,29.1631,29.258,89200.0
2009-04-06 14:30:00,37.0,37.02,36.83,36.89,63600.0,29.2501,29.2659,29.1157,29.1631,63600.0
2009-04-06 15:00:00,36.88,37.11,36.8,37.07,103200.0,29.1552,29.337,29.092,29.3054,103200.0
2009-04-06 15:30:00,37.05,37.22,36.99,37.18,214400.0,29.2896,29.424,29.2422,29.3924,214400.0
2009-04-07 09:30:00,36.81,36.83,36.51,36.62,204300.0,29.0999,29.1157,28.8627,28.9497,204300.0
2009-04-07 10:00:00,36.63,36.86,36.57,36.85,133600.0,28.9576,29.1394,28.9101,29.1315,133600.0
2009-04-07 10:30:00,36.86,37.06,36.86,36.98,220900.0,29.1394,29.2975,29.1394,29.2343,220900.0
2009-04-07 11:00:00,36.95,36.98,36.74,36.84,288400.0,29.2106,29.2343,29.0445,29.1236,288400.0
2009-04-07 11:30:00,36.84,36.94,36.7,36.75,132300.0,29.1236,29.2026,29.0129,29.0524,132300.0
2009-04-07 12:00:00,36.76,36.86,36.75,36.78,44100.0,29.0603,29.1394,29.0524,29.0762,44100.0
2009-04-07 12:30:00,36.79,36.88,36.78,36.85,41900.0,29.0841,29.1552,29.0762,29.1315,41900.0
2009-04-07 13:00:00,36.86,36.86,36.71,36.75,288700.0,29.1394,29.1394,29.0208,29.0524,288700.0
2009-04-07 13:30:00,36.75,36.75,36.51,36.65,126700.0,29.0524,29.0524,28.8627,28.9734,126700.0
2009-04-07 14:00:00,36.64,36.69,36.57,36.67,30300.0,28.9655,29.005,28.9101,28.9892,30300.0
2009-04-07 14:30:00,36.66,36.72,36.55,36.72,55000.0,28.9813,29.0287,28.8943,29.0287,55000.0
2009-04-07 15:00:00,36.73,36.94,36.69,36.89,150700.0,29.0366,29.2026,29.005,29.1631,150700.0
2009-04-07 15:30:00,36.89,37.07,36.65,36.73,413800.0,29.1631,29.3054,28.9734,29.0366,413800.0
2009-04-08 09:30:00,37.54,37.73,37.48,37.63,234100.0,29.677,29.8272,29.6295,29.7481,234100.0
2009-04-08 10:00:00,37.61,37.63,37.3,37.36,164200.0,29.7323,29.7481,29.4872,29.5347,164200.0
2009-04-08 10:30:00,37.37,37.56,37.32,37.53,171000.0,29.5426,29.6928,29.5031,29.6691,171000.0
2009-04-08 11:00:00,37.56,37.84,37.56,37.72,73500.0,29.6928,29.9141,29.6928,29.8193,73500.0
2009-04-08 11:30:00,37.72,37.81,37.65,37.73,70800.0,29.8193,29.8904,29.7639,29.8272,70800.0
2009-04-08 12:00:00,37.73,37.97,37.71,37.95,47800.0,29.8272,30.0169,29.8114,30.0011,47800.0
2009-04-08 12:30:00,37.96,38.33,37.96,38.28,220300.0,30.009,30.3015,30.009,30.262,220300.0
2009-04-08 13:00:00,38.27,38.3,38.14,38.21,62300.0,30.2541,30.2778,30.1513,30.2066,62300.0
2009-04-08 13:30:00,38.21,38.21,37.97,38.03,144000.0,30.2066,30.2066,30.0169,30.0643,144000.0
2009-04-08 14:00:00,38.04,38.06,37.84,37.94,90600.0,30.0722,30.0881,29.9141,29.9932,90600.0
2009-04-08 14:30:00,37.94,38.03,37.8,37.83,162200.0,29.9932,30.0643,29.8825,29.9062,162200.0
2009-04-08 15:00:00,37.81,37.89,37.65,37.77,106600.0,29.8904,29.9537,29.7639,29.8588,106600.0
2009-04-08 15:30:00,37.77,37.99,37.77,37.94,178300.0,29.8588,30.0327,29.8588,29.9932,178300.0
2009-04-09 09:30:00,38.68,38.8,38.48,38.7,259800.0,30.5782,30.6731,30.4201,30.594,259800.0
2009-04-09 10:00:00,38.71,38.83,38.61,38.7,249800.0,30.6019,30.6968,30.5229,30.594,249800.0
2009-04-09 10:30:00,38.7,38.73,38.4,38.44,175200.0,30.594,30.6177,30.3568,30.3885,175200.0
2009-04-09 11:00:00,38.43,38.45,38.03,38.06,142400.0,30.3806,30.3964,30.0643,30.0881,142400.0
2009-04-09 11:30:00,38.06,38.26,38.06,38.24,62100.0,30.0881,30.2462,30.0881,30.2304,62100.0
2009-04-09 12:00:00,38.25,38.27,38.13,38.26,37100.0,30.2383,30.2541,30.1434,30.2462,37100.0
2009-04-09 12:30:00,38.26,38.34,38.24,38.28,32900.0,30.2462,30.3094,30.2304,30.262,32900.0
2009-04-09 13:00:00,38.27,38.41,38.26,38.33,170400.0,30.2541,30.3647,30.2462,30.3015,170400.0
2009-04-09 13:30:00,38.35,38.42,38.29,38.42,54400.0,30.3173,30.3726,30.2699,30.3726,54400.0
2009-04-09 14:00:00,38.41,38.43,38.3,38.33,58600.0,30.3647,30.3806,30.2778,30.3015,58600.0
2009-04-09 14:30:00,38.33,38.45,38.32,38.38,88100.0,30.3015,30.3964,30.2936,30.341,88100.0
2009-04-09 15:00:00,38.39,38.49,38.33,38.43,126700.0,30.3489,30.428,30.3015,30.3806,126700.0
2009-04-09 15:30:00,38.44,38.6,38.42,38.6,296200.0,30.3885,30.5149,30.3726,30.5149,296200.0
2009-04-13 09:30:00,38.07,38.76,37.69,38.5,82000.0,30.096,30.6414,29.7956,30.4359,82000.0
2009-04-13 10:00:00,38.5,38.76,38.5,38.7,104900.0,30.4359,30.6414,30.4359,30.594,104900.0
2009-04-13 10:30:00,38.7,38.75,38.59,38.6,117000.0,30.594,30.6335,30.507,30.5149,117000.0
2009-04-13 11:00:00,38.6,38.65,38.42,38.6,61600.0,30.5149,30.5545,30.3726,30.5149,61600.0
2009-04-13 11:30:00,38.6,38.63,38.47,38.53,22500.0,30.5149,30.5387,30.4122,30.4596,22500.0
2009-04-13 12:00:00,38.51,38.57,38.49,38.52,68800.0,30.4438,30.4912,30.428,30.4517,68800.0
2009-04-13 12:30:00,38.51,38.68,38.51,38.68,23300.0,30.4438,30.5782,30.4438,30.5782,23300.0
2009-04-13 13:00:00,38.65,38.79,38.6,38.7,34300.0,30.5545,30.6651,30.5149,30.594,34300.0
2009-04-13 13:30:00,38.72,38.82,38.69,38.82,35600.0,30.6098,30.6889,30.5861,30.6889,35600.0
2009-04-13 14:00:00,38.82,38.84,38.62,38.73,73400.0,30.6889,30.7047,30.5308,30.6177,73400.0
2009-04-13 14:30:00,38.73,38.95,38.72,38.87,118400.0,30.6177,30.7916,30.6098,30.7284,118400.0
2009-04-13 15:00:00,38.88,39.2,38.82,39.2,188900.0,30.7363,30.9893,30.6889,30.9893,188900.0
2009-04-13 15:30:00,39.19,39.27,38.95,39.0,252000.0,30.9814,31.0446,30.7916,30.8312,252000.0
2009-04-14 09:30:00,38.31,38.46,38.26,38.44,107400.0,30.2857,30.4043,30.2462,30.3885,107400.0
2009-04-14 10:00:00,38.4,38.56,38.29,38.35,98700.0,30.3568,30.4833,30.2699,30.3173,98700.0
2009-04-14 10:30:00,38.36,38.65,38.36,38.63,72100.0,30.3252,30.5545,30.3252,30.5387,72100.0
2009-04-14 11:00:00,38.64,38.95,38.64,38.72,297600.0,30.5466,30.7916,30.5466,30.6098,297600.0
2009-04-14 11:30:00,38.69,38.79,38.62,38.67,68500.0,30.5861,30.6651,30.5308,30.5703,68500.0
2009-04-14 12:00:00,38.63,38.7,38.56,38.65,19000.0,30.5387,30.594,30.4833,30.5545,19000.0
2009-04-14 12:30:00,38.67,38.69,38.39,38.47,37800.0,30.5703,30.5861,30.3489,30.4122,37800.0
2009-04-14 13:00:00,38.47,38.51,38.39,38.47,51600.0,30.4122,30.4438,30.3489,30.4122,51600.0
2009-04-14 13:30:00,38.48,38.56,38.43,38.55,41900.0,30.4201,30.4833,30.3806,30.4754,41900.0
2009-04-14 14:00:00,38.54,38.68,38.46,38.66,40700.0,30.4675,30.5782,30.4043,30.5624,40700.0
2009-04-14 14:30:00,38.66,38.72,38.55,38.72,36900.0,30.5624,30.6098,30.4754,30.6098,36900.0
2009-04-14 15:00:00,38.72,38.81,38.6,38.68,60300.0,30.6098,30.681,30.5149,30.5782,60300.0
2009-04-14 15:30:00,38.69,38.76,38.62,38.67,193900.0,30.5861,30.6414,30.5308,30.5703,193900.0
2009-04-15 09:30:00,38.35,38.45,38.2,38.41,126900.0,30.3173,30.3964,30.1987,30.3647,126900.0
2009-04-15 10:00:00,38.41,38.61,38.33,38.51,100600.0,30.3647,30.5229,30.3015,30.4438,100600.0
2009-04-15 10:30:00,38.53,38.7,38.42,38.55,143100.0,30.4596,30.594,30.3726,30.4754,143100.0
2009-04-15 11:00:00,38.54,38.58,38.41,38.51,113700.0,30.4675,30.4991,30.3647,30.4438,113700.0
2009-04-15 11:30:00,38.51,38.77,38.48,38.77,106500.0,30.4438,30.6493,30.4201,30.6493,106500.0
2009-04-15 12:00:00,38.75,38.84,38.67,38.81,262500.0,30.6335,30.7047,30.5703,30.681,262500.0
2009-04-15 12:30:00,38.79,39.01,38.75,39.0,40600.0,30.6651,30.8391,30.6335,30.8312,40600.0
2009-04-15 13:00:00,38.99,39.08,38.88,38.9,41000.0,30.8233,30.8944,30.7363,30.7521,41000.0
2009-04-15 13:30:00,38.89,38.99,38.76,38.88,44800.0,30.7442,30.8233,30.6414,30.7363,44800.0
2009-04-15 14:00:00,38.88,38.92,38.59,38.64,189100.0,30.7363,30.7679,30.507,30.5466,189100.0
2009-04-15 14:30:00,38.64,38.71,38.5,38.59,147500.0,30.5466,30.6019,30.4359,30.507,147500.0
2009-04-15 15:00:00,38.58,38.87,38.57,38.76,99200.0,30.4991,30.7284,30.4912,30.6414,99200.0
2009-04-15 15:30:00,38.77,39.2,38.75,39.2,210500.0,30.6493,30.9893,30.6335,30.9893,210500.0
2009-04-16 09:30:00,38.41,38.73,38.4,38.7,194700.0,30.3647,30.6177,30.3568,30.594,194700.0
2009-04-16 10:00:00,38.73,38.81,38.58,38.75,144100.0,30.6177,30.681,30.4991,30.6335,144100.0
2009-04-16 10:30:00,38.75,38.82,38.4,38.61,236800.0,30.6335,30.6889,30.3568,30.5229,236800.0
2009-04-16 11:00:00,38.59,38.59,38.43,38.52,131500.0,30.507,30.507,30.3806,30.4517,131500.0
2009-04-16 11:30:00,38.55,38.88,38.54,38.83,56200.0,30.4754,30.7363,30.4675,30.6968,56200.0
2009-04-16 12:00:00,38.82,38.95,38.8,38.81,49000.0,30.6889,30.7916,30.6731,30.681,49000.0
2009-04-16 12:30:00,38.81,38.94,38.78,38.93,35400.0,30.681,30.7837,30.6572,30.7758,35400.0
2009-04-16 13:00:00,38.93,38.95,38.86,38.86,34100.0,30.7758,30.7916,30.7205,30.7205,34100.0
2009-04-16 13:30:00,38.87,38.91,38.7,38.89,84200.0,30.7284,30.76,30.594,30.7442,84200.0
2009-04-16 14:00:00,38.88,39.01,38.87,38.99,59400.0,30.7363,30.8391,30.7284,30.8233,59400.0
2009-04-16 14:30:00,38.99,39.26,38.98,39.19,105300.0,30.8233,31.0367,30.8154,30.9814,105300.0
2009-04-16 15:00:00,39.2,40.0,39.15,39.6,363100.0,30.9893,31.6217,30.9497,31.3055,363100.0
2009-04-16 15:30:00,39.59,39.66,39.23,39.26,302800.0,31.2976,31.3529,31.013,31.0367,302800.0
2009-04-17 09:30:00,38.45,38.89,38.4,38.68,180600.0,30.3964,30.7442,30.3568,30.5782,180600.0
2009-04-17 10:00:00,38.66,38.88,38.62,38.68,92100.0,30.5624,30.7363,30.5308,30.5782,92100.0
2009-04-17 10:30:00,38.64,38.64,38.42,38.42,67600.0,30.5466,30.5466,30.3726,30.3726,67600.0
2009-04-17 11:00:00,38.4,38.41,38.14,38.41,122200.0,30.3568,30.3647,30.1513,30.3647,122200.0
2009-04-17 11:30:00,38.41,38.63,38.38,38.51,88300.0,30.3647,30.5387,30.341,30.4438,88300.0
2009-04-17 12:00:00,38.5,38.55,38.36,38.39,47800.0,30.4359,30.4754,30.3252,30.3489,47800.0
2009-04-17 12:30:00,38.4,38.51,38.28,38.5,45100.0,30.3568,30.4438,30.262,30.4359,45100.0
2009-04-17 13:00:00,38.51,38.64,38.5,38.63,54700.0,30.4438,30.5466,30.4359,30.5387,54700.0
2009-04-17 13:30:00,38.63,38.76,38.59,38.76,84400.0,30.5387,30.6414,30.507,30.6414,84400.0
2009-04-17 14:00:00,38.77,38.91,38.64,38.75,129000.0,30.6493,30.76,30.5466,30.6335,129000.0
2009-04-17 14:30:00,38.74,38.79,38.49,38.51,72700.0,30.6256,30.6651,30.428,30.4438,72700.0
2009-04-17 15:00:00,38.52,38.57,38.48,38.55,229500.0,30.4517,30.4912,30.4201,30.4754,229500.0
2009-04-17 15:30:00,38.56,38.7,38.47,38.61,343000.0,30.4833,30.594,30.4122,30.5229,343000.0
2009-04-20 09:30:00,37.84,37.9,37.67,37.78,182900.0,29.9141,29.9616,29.7797,29.8667,182900.0
2009-04-20 10:00:00,37.78,37.79,37.57,37.65,188700.0,29.8667,29.8746,29.7007,29.7639,188700.0
2009-04-20 10:30:00,37.65,37.69,37.57,37.63,95500.0,29.7639,29.7956,29.7007,29.7481,95500.0
2009-04-20 11:00:00,37.62,37.73,37.6,37.64,283500.0,29.7402,29.8272,29.7244,29.756,283500.0
2009-04-20 11:30:00,37.65,37.74,37.54,37.55,88400.0,29.7639,29.8351,29.677,29.6849,88400.0
2009-04-20 12:00:00,37.56,37.64,37.5,37.61,57300.0,29.6928,29.756,29.6453,29.7323,57300.0
2009-04-20 12:30:00,37.6,37.78,37.58,37.78,29000.0,29.7244,29.8667,29.7086,29.8667,29000.0
2009-04-20 13:00:00,37.77,37.77,37.57,37.62,69200.0,29.8588,29.8588,29.7007,29.7402,69200.0
2009-04-20 13:30:00,37.62,37.72,37.56,37.68,76200.0,29.7402,29.8193,29.6928,29.7876,76200.0
2009-04-20 14:00:00,37.68,37.7,37.57,37.65,131000.0,29.7876,29.8035,29.7007,29.7639,131000.0
2009-04-20 14:30:00,37.65,37.65,37.42,37.44,112700.0,29.7639,29.7639,29.5821,29.5979,112700.0
2009-04-20 15:00:00,37.43,37.52,37.39,37.41,90800.0,29.59,29.6612,29.5584,29.5742,90800.0
2009-04-20 15:30:00,37.4,37.58,37.39,37.42,221600.0,29.5663,29.7086,29.5584,29.5821,221600.0
2009-04-21 09:30:00,37.4,37.74,37.36,37.7,235700.0,29.5663,29.8351,29.5347,29.8035,235700.0
2009-04-21 10:00:00,37.72,37.76,37.4,37.54,80300.0,29.8193,29.8509,29.5663,29.677,80300.0
2009-04-21 10:30:00,37.52,37.77,37.47,37.67,99900.0,29.6612,29.8588,29.6216,29.7797,99900.0
2009-04-21 11:00:00,37.7,37.91,37.67,37.86,101200.0,29.8035,29.9695,29.7797,29.9299,101200.0
2009-04-21 11:30:00,37.84,37.99,37.8,37.93,68600.0,29.9141,30.0327,29.8825,29.9853,68600.0
2009-04-21 12:00:00,37.95,37.98,37.88,37.88,40700.0,30.0011,30.0248,29.9458,29.9458,40700.0
2009-04-21 12:30:00,37.89,38.03,37.89,37.89,28200.0,29.9537,30.0643,29.9537,29.9537,28200.0
2009-04-21 13:00:00,37.9,37.94,37.82,37.85,52200.0,29.9616,29.9932,29.8983,29.922,52200.0
2009-04-21 13:30:00,37.85,37.93,37.79,37.85,74900.0,29.922,29.9853,29.8746,29.922,74900.0
2009-04-21 14:00:00,37.85,37.91,37.64,37.77,88100.0,29.922,29.9695,29.756,29.8588,88100.0
2009-04-21 14:30:00,37.78,37.89,37.73,37.74,43700.0,29.8667,29.9537,29.8272,29.8351,43700.0
2009-04-21 15:00:00,37.73,38.26,37.71,38.08,174900.0,29.8272,30.2462,29.8114,30.1039,174900.0
2009-04-21 15:30:00,38.09,38.41,38.02,38.29,289000.0,30.1118,30.3647,30.0564,30.2699,289000.0
2009-04-22 09:30:00,38.24,38.58,38.13,38.58,130400.0,30.2304,30.4991,30.1434,30.4991,130400.0
2009-04-22 10:00:00,38.6,38.94,38.6,38.86,167400.0,30.5149,30.7837,30.5149,30.7205,167400.0
2009-04-22 10:30:00,38.87,38.88,38.68,38.69,73000.0,30.7284,30.7363,30.5782,30.5861,73000.0
2009-04-22 11:00:00,38.69,38.91,38.68,38.91,43500.0,30.5861,30.76,30.5782,30.76,43500.0
2009-04-22 11:30:00,38.93,39.04,38.86,39.04,46200.0,30.7758,30.8628,30.7205,30.8628,46200.0
2009-04-22 12:00:00,39.04,39.05,38.87,38.87,61800.0,30.8628,30.8707,30.7284,30.7284,61800.0
2009-04-22 12:30:00,38.85,38.9,38.71,38.78,49500.0,30.7126,30.7521,30.6019,30.6572,49500.0
2009-04-22 13:00:00,38.79,38.94,38.74,38.93,45400.0,30.6651,30.7837,30.6256,30.7758,45400.0
2009-04-22 13:30:00,38.93,38.99,38.8,38.8,50200.0,30.7758,30.8233,30.6731,30.6731,50200.0
2009-04-22 14:00:00,38.8,39.02,38.8,39.0,62000.0,30.6731,30.847,30.6731,30.8312,62000.0
2009-04-22 14:30:00,39.01,39.16,39.01,39.02,57300.0,30.8391,30.9577,30.8391,30.847,57300.0
2009-04-22 15:00:00,39.02,39.17,38.97,39.09,266700.0,30.847,30.9656,30.8074,30.9023,266700.0
2009-04-22 15:30:00,39.09,39.16,38.62,38.71,538200.0,30.9023,30.9577,30.5308,30.6019,538200.0
2009-04-23 09:30:00,40.0,40.06,39.57,39.74,576600.0,31.6217,31.6691,31.2818,31.4162,576600.0
2009-04-23 10:00:00,39.73,40.0,39.37,39.97,228700.0,31.4083,31.6217,31.1237,31.598,228700.0
2009-04-23 10:30:00,39.99,40.0,39.78,39.84,139300.0,31.6138,31.6217,31.4478,31.4952,139300.0
2009-04-23 11:00:00,39.83,39.85,39.57,39.81,347000.0,31.4873,31.5031,31.2818,31.4715,347000.0
2009-04-23 11:30:00,39.78,39.81,39.54,39.63,87500.0,31.4478,31.4715,31.2581,31.3292,87500.0
2009-04-23 12:00:00,39.63,39.81,39.6,39.71,75100.0,31.3292,31.4715,31.3055,31.3924,75100.0
2009-04-23 12:30:00,39.7,39.73,39.6,39.63,178600.0,31.3845,31.4083,31.3055,31.3292,178600.0
2009-04-23 13:00:00,39.64,39.78,39.62,39.75,214700.0,31.3371,31.4478,31.3213,31.4241,214700.0
2009-04-23 13:30:00,39.73,39.85,39.71,39.85,75500.0,31.4083,31.5031,31.3924,31.5031,75500.0
2009-04-23 14:00:00,39.84,40.03,39.58,40.01,291900.0,31.4952,31.6454,31.2897,31.6296,291900.0
2009-04-23 14:30:00,40.01,40.13,39.98,40.04,111300.0,31.6296,31.7245,31.6059,31.6533,111300.0
2009-04-23 15:00:00,40.05,40.07,39.6,39.78,418800.0,31.6612,31.677,31.3055,31.4478,418800.0
2009-04-23 15:30:00,39.77,40.2,39.65,40.19,312300.0,31.4399,31.7798,31.345,31.7719,312300.0
2009-04-24 09:30:00,40.91,41.07,40.69,40.91,383500.0,32.3411,32.4676,32.1672,32.3411,383500.0
2009-04-24 10:00:00,40.93,41.07,40.59,40.76,137400.0,32.3569,32.4676,32.0881,32.2225,137400.0
2009-04-24 10:30:00,40.75,40.98,40.65,40.9,73200.0,32.2146,32.3964,32.1356,32.3332,73200.0
2009-04-24 11:00:00,40.89,41.08,40.85,41.06,94700.0,32.3253,32.4755,32.2937,32.4597,94700.0
2009-04-24 11:30:00,41.06,41.3,41.0,41.21,219100.0,32.4597,32.6494,32.4122,32.5783,219100.0
2009-04-24 12:00:00,41.21,41.23,41.08,41.08,31000.0,32.5783,32.5941,32.4755,32.4755,31000.0
2009-04-24 12:30:00,41.08,41.29,41.08,41.27,81900.0,32.4755,32.6415,32.4755,32.6257,81900.0
2009-04-24 13:00:00,41.28,41.35,41.13,41.34,103700.0,32.6336,32.6889,32.515,32.681,103700.0
2009-04-24 13:30:00,41.34,41.34,41.12,41.16,96500.0,32.681,32.681,32.5071,32.5387,96500.0
2009-04-24 14:00:00,41.16,41.27,40.82,41.21,129800.0,32.5387,32.6257,32.27,32.5783,129800.0
2009-04-24 14:30:00,41.23,41.45,41.17,41.42,206900.0,32.5941,32.768,32.5466,32.7443,206900.0
2009-04-24 15:00:00,41.43,41.55,41.26,41.4,305100.0,32.7522,32.847,32.6178,32.7285,305100.0
2009-04-24 15:30:00,41.42,41.6,41.32,41.55,547500.0,32.7443,32.8866,32.6652,32.847,547500.0
2009-04-27 09:30:00,40.31,40.59,40.26,40.47,298700.0,31.8668,32.0881,31.8272,31.9933,298700.0
2009-04-27 10:00:00,40.47,40.65,40.23,40.62,153600.0,31.9933,32.1356,31.8035,32.1118,153600.0
2009-04-27 10:30:00,40.6,40.9,40.57,40.86,129600.0,32.096,32.3332,32.0723,32.3016,129600.0
2009-04-27 11:00:00,40.87,41.03,40.58,40.7,355900.0,32.3095,32.436,32.0802,32.1751,355900.0
2009-04-27 11:30:00,40.73,40.73,40.49,40.53,214800.0,32.1988,32.1988,32.0091,32.0407,214800.0
2009-04-27 12:00:00,40.53,40.61,40.44,40.5,91500.0,32.0407,32.1039,31.9695,32.017,91500.0
2009-04-27 12:30:00,40.51,40.51,40.16,40.22,166800.0,32.0249,32.0249,31.7482,31.7956,166800.0
2009-04-27 13:00:00,40.22,40.24,39.91,39.94,92600.0,31.7956,31.8114,31.5506,31.5743,92600.0
2009-04-27 13:30:00,39.95,40.0,39.82,39.89,110700.0,31.5822,31.6217,31.4794,31.5347,110700.0
2009-04-27 14:00:00,39.88,39.98,39.82,39.96,55500.0,31.5268,31.6059,31.4794,31.5901,55500.0
2009-04-27 14:30:00,39.96,40.01,39.86,39.94,127800.0,31.5901,31.6296,31.511,31.5743,127800.0
2009-04-27 15:00:00,39.94,39.95,39.73,39.78,182700.0,31.5743,31.5822,31.4083,31.4478,182700.0
2009-04-27 15:30:00,39.77,39.96,39.74,39.87,338500.0,31.4399,31.5901,31.4162,31.5189,338500.0
2009-04-28 09:30:00,38.96,39.3,38.91,39.17,675700.0,30.7995,31.0683,30.76,30.9656,675700.0
2009-04-28 10:00:00,39.18,39.55,39.17,39.5,507300.0,30.9735,31.266,30.9656,31.2264,507300.0
2009-04-28 10:30:00,39.49,39.71,39.29,39.58,446300.0,31.2185,31.3924,31.0604,31.2897,446300.0
2009-04-28 11:00:00,39.62,39.67,39.4,39.49,361100.0,31.3213,31.3608,31.1474,31.2185,361100.0
2009-04-28 11:30:00,39.48,39.68,39.44,39.64,87900.0,31.2106,31.3687,31.179,31.3371,87900.0
2009-04-28 12:00:00,39.66,39.94,39.66,39.86,66200.0,31.3529,31.5743,31.3529,31.511,66200.0
2009-04-28 12:30:00,39.86,39.98,39.86,39.94,64400.0,31.511,31.6059,31.511,31.5743,64400.0
2009-04-28 13:00:00,39.96,40.1,39.87,40.07,497500.0,31.5901,31.7008,31.5189,31.677,497500.0
2009-04-28 13:30:00,40.07,40.25,40.04,40.14,168300.0,31.677,31.8193,31.6533,31.7324,168300.0
2009-04-28 14:00:00,40.14,40.46,40.13,40.43,192800.0,31.7324,31.9854,31.7245,31.9616,192800.0
2009-04-28 14:30:00,40.44,40.59,40.42,40.46,167900.0,31.9695,32.0881,31.9537,31.9854,167900.0
2009-04-28 15:00:00,40.46,40.56,40.36,40.41,282800.0,31.9854,32.0644,31.9063,31.9458,282800.0
2009-04-28 15:30:00,40.4,40.49,40.23,40.42,521900.0,31.9379,32.0091,31.8035,31.9537,521900.0
2009-04-29 09:30:00,38.55,39.16,38.52,38.99,878800.0,30.4754,30.9577,30.4517,30.8233,878800.0
2009-04-29 10:00:00,39.02,39.46,38.96,39.25,1062200.0,30.847,31.1948,30.7995,31.0288,1062200.0
2009-04-29 10:30:00,39.24,39.49,39.15,39.4,416300.0,31.0209,31.2185,30.9497,31.1474,416300.0
2009-04-29 11:00:00,39.42,39.5,39.28,39.3,862000.0,31.1632,31.2264,31.0525,31.0683,862000.0
2009-04-29 11:30:00,39.31,39.35,38.96,39.07,216600.0,31.0762,31.1079,30.7995,30.8865,216600.0
2009-04-29 12:00:00,39.07,39.14,38.97,38.97,109000.0,30.8865,30.9418,30.8074,30.8074,109000.0
2009-04-29 12:30:00,38.99,38.99,38.79,38.9,252300.0,30.8233,30.8233,30.6651,30.7521,252300.0
2009-04-29 13:00:00,38.88,38.92,38.77,38.88,158400.0,30.7363,30.7679,30.6493,30.7363,158400.0
2009-04-29 13:30:00,38.87,38.97,38.83,38.91,216800.0,30.7284,30.8074,30.6968,30.76,216800.0
2009-04-29 14:00:00,38.91,39.01,38.65,38.71,507100.0,30.76,30.8391,30.5545,30.6019,507100.0
2009-04-29 14:30:00,38.72,38.93,38.58,38.86,538300.0,30.6098,30.7758,30.4991,30.7205,538300.0
2009-04-29 15:00:00,38.85,39.02,38.48,38.5,480000.0,30.7126,30.847,30.4201,30.4359,480000.0
2009-04-29 15:30:00,38.5,38.63,38.31,38.55,921300.0,30.4359,30.5387,30.2857,30.4754,921300.0
2009-04-30 09:30:00,38.43,38.53,38.29,38.47,538300.0,30.3806,30.4596,30.2699,30.4122,538300.0
2009-04-30 10:00:00,38.48,38.66,38.38,38.44,411100.0,30.4201,30.5624,30.341,30.3885,411100.0
2009-04-30 10:30:00,38.43,38.67,38.33,38.67,471800.0,30.3806,30.5703,30.3015,30.5703,471800.0
2009-04-30 11:00:00,38.68,38.73,38.54,38.59,297100.0,30.5782,30.6177,30.4675,30.507,297100.0
2009-04-30 11:30:00,38.59,38.67,38.34,38.47,346100.0,30.507,30.5703,30.3094,30.4122,346100.0
2009-04-30 12:00:00,38.46,38.6,38.4,38.54,95700.0,30.4043,30.5149,30.3568,30.4675,95700.0
2009-04-30 12:30:00,38.55,38.56,38.1,38.28,184200.0,30.4754,30.4833,30.1197,30.262,184200.0
2009-04-30 13:00:00,38.28,38.42,38.04,38.13,114500.0,30.262,30.3726,30.0722,30.1434,114500.0
2009-04-30 13:30:00,38.13,38.19,38.01,38.1,166200.0,30.1434,30.1908,30.0485,30.1197,166200.0
2009-04-30 14:00:00,38.09,38.28,38.05,38.23,85900.0,30.1118,30.262,30.0801,30.2224,85900.0
2009-04-30 14:30:00,38.22,38.24,38.08,38.19,107300.0,30.2145,30.2304,30.1039,30.1908,107300.0
2009-04-30 15:00:00,38.22,38.22,37.95,38.02,121300.0,30.2145,30.2145,30.0011,30.0564,121300.0
2009-04-30 15:30:00,38.0,38.23,37.98,38.01,328000.0,30.0406,30.2224,30.0248,30.0485,328000.0
2009-05-01 09:30:00,38.09,38.09,37.34,37.59,283300.0,30.1118,30.1118,29.5189,29.7165,283300.0
2009-05-01 10:00:00,37.62,37.74,37.39,37.41,152700.0,29.7402,29.8351,29.5584,29.5742,152700.0
2009-05-01 10:30:00,37.41,37.47,37.23,37.39,257800.0,29.5742,29.6216,29.4319,29.5584,257800.0
2009-05-01 11:00:00,37.42,37.59,37.34,37.49,273300.0,29.5821,29.7165,29.5189,29.6374,273300.0
2009-05-01 11:30:00,37.5,37.63,37.38,37.44,146200.0,29.6453,29.7481,29.5505,29.5979,146200.0
2009-05-01 12:00:00,37.47,37.56,37.35,37.38,120700.0,29.6216,29.6928,29.5268,29.5505,120700.0
2009-05-01 12:30:00,37.38,37.51,37.3,37.44,159400.0,29.5505,29.6533,29.4872,29.5979,159400.0
2009-05-01 13:00:00,37.46,37.54,37.38,37.5,99200.0,29.6137,29.677,29.5505,29.6453,99200.0
2009-05-01 13:30:00,37.51,37.64,37.45,37.47,226100.0,29.6533,29.756,29.6058,29.6216,226100.0
2009-05-01 14:00:00,37.5,37.56,37.47,37.51,158700.0,29.6453,29.6928,29.6216,29.6533,158700.0
2009-05-01 14:30:00,37.52,37.56,37.47,37.52,91100.0,29.6612,29.6928,29.6216,29.6612,91100.0
2009-05-01 15:00:00,37.5,37.54,37.31,37.42,153000.0,29.6453,29.677,29.4951,29.5821,153000.0
2009-05-01 15:30:00,37.43,37.59,37.36,37.52,536600.0,29.59,29.7165,29.5347,29.6612,536600.0
2009-05-04 09:30:00,38.33,38.75,38.31,38.7,451300.0,30.3015,30.6335,30.2857,30.594,451300.0
2009-05-04 10:00:00,38.72,39.05,38.72,39.05,273700.0,30.6098,30.8707,30.6098,30.8707,273700.0
2009-05-04 10:30:00,39.07,39.12,38.87,39.06,84600.0,30.8865,30.926,30.7284,30.8786,84600.0
2009-05-04 11:00:00,39.06,39.24,38.99,39.01,96100.0,30.8786,31.0209,30.8233,30.8391,96100.0
2009-05-04 11:30:00,39.01,39.2,38.95,39.01,57400.0,30.8391,30.9893,30.7916,30.8391,57400.0
2009-05-04 12:00:00,39.02,39.17,39.0,39.04,33600.0,30.847,30.9656,30.8312,30.8628,33600.0
2009-05-04 12:30:00,39.06,39.2,39.03,39.16,40300.0,30.8786,30.9893,30.8549,30.9577,40300.0
2009-05-04 13:00:00,39.16,39.25,39.1,39.25,44400.0,30.9577,31.0288,30.9102,31.0288,44400.0
2009-05-04 13:30:00,39.26,39.34,39.06,39.13,73000.0,31.0367,31.0999,30.8786,30.9339,73000.0
2009-05-04 14:00:00,39.13,39.23,39.04,39.19,52600.0,30.9339,31.013,30.8628,30.9814,52600.0
2009-05-04 14:30:00,39.21,39.24,39.02,39.08,104500.0,30.9972,31.0209,30.847,30.8944,104500.0
2009-05-04 15:00:00,39.08,39.12,39.02,39.05,138000.0,30.8944,30.926,30.847,30.8707,138000.0
2009-05-04 15:30:00,39.04,39.07,38.9,39.05,540400.0,30.8628,30.8865,30.7521,30.8707,540400.0
2009-05-05 09:30:00,38.24,38.42,38.03,38.11,189300.0,30.2304,30.3726,30.0643,30.1276,189300.0
2009-05-05 10:00:00,38.14,38.31,38.03,38.17,206100.0,30.1513,30.2857,30.0643,30.175,206100.0
2009-05-05 10:30:00,38.16,38.16,37.78,37.8,125700.0,30.1671,30.1671,29.8667,29.8825,125700.0
2009-05-05 11:00:00,37.82,37.89,37.71,37.71,171700.0,29.8983,29.9537,29.8114,29.8114,171700.0
2009-05-05 11:30:00,37.74,37.99,37.69,37.89,77400.0,29.8351,30.0327,29.7956,29.9537,77400.0
2009-05-05 12:00:00,37.91,38.03,37.89,37.96,27300.0,29.9695,30.0643,29.9537,30.009,27300.0
2009-05-05 12:30:00,37.97,37.99,37.83,37.9,68100.0,30.0169,30.0327,29.9062,29.9616,68100.0
2009-05-05 13:00:00,37.9,37.99,37.88,37.88,123000.0,29.9616,30.0327,29.9458,29.9458,123000.0
2009-05-05 13:30:00,37.9,38.03,37.88,37.98,137700.0,29.9616,30.0643,29.9458,30.0248,137700.0
2009-05-05 14:00:00,38.0,38.26,37.95,38.1,379200.0,30.0406,30.2462,30.0011,30.1197,379200.0
2009-05-05 14:30:00,38.1,38.15,37.96,38.07,191700.0,30.1197,30.1592,30.009,30.096,191700.0
2009-05-05 15:00:00,38.08,38.34,38.05,38.3,370400.0,30.1039,30.3094,30.0801,30.2778,370400.0
2009-05-05 15:30:00,38.32,38.56,38.31,38.45,777700.0,30.2936,30.4833,30.2857,30.3964,777700.0
2009-05-06 09:30:00,38.22,38.35,37.88,37.88,252800.0,30.2145,30.3173,29.9458,29.9458,252800.0
2009-05-06 10:00:00,37.89,37.97,37.64,37.7,243600.0,29.9537,30.0169,29.756,29.8035,243600.0
2009-05-06 10:30:00,37.69,37.95,37.57,37.91,187900.0,29.7956,30.0011,29.7007,29.9695,187900.0
2009-05-06 11:00:00,37.9,38.02,37.72,37.79,231700.0,29.9616,30.0564,29.8193,29.8746,231700.0
2009-05-06 11:30:00,37.78,38.02,37.74,38.02,60000.0,29.8667,30.0564,29.8351,30.0564,60000.0
2009-05-06 12:00:00,38.0,38.13,37.99,38.12,67800.0,30.0406,30.1434,30.0327,30.1355,67800.0
2009-05-06 12:30:00,38.12,38.19,38.02,38.03,53900.0,30.1355,30.1908,30.0564,30.0643,53900.0
2009-05-06 13:00:00,38.01,38.14,37.93,37.97,52900.0,30.0485,30.1513,29.9853,30.0169,52900.0
2009-05-06 13:30:00,37.95,38.16,37.92,38.16,24700.0,30.0011,30.1671,29.9774,30.1671,24700.0
2009-05-06 14:00:00,38.19,38.29,38.13,38.27,23900.0,30.1908,30.2699,30.1434,30.2541,23900.0
2009-05-06 14:30:00,38.28,38.37,38.16,38.22,53100.0,30.262,30.3331,30.1671,30.2145,53100.0
2009-05-06 15:00:00,38.22,38.27,38.03,38.13,60000.0,30.2145,30.2541,30.0643,30.1434,60000.0
2009-05-06 15:30:00,38.12,38.23,38.01,38.22,179900.0,30.1355,30.2224,30.0485,30.2145,179900.0
2009-05-07 09:30:00,38.29,38.43,37.95,38.14,122900.0,30.2699,30.3806,30.0011,30.1513,122900.0
2009-05-07 10:00:00,38.14,38.17,37.73,37.75,134500.0,30.1513,30.175,29.8272,29.843,134500.0
2009-05-07 10:30:00,37.77,37.83,37.52,37.75,167900.0,29.8588,29.9062,29.6612,29.843,167900.0
2009-05-07 11:00:00,37.73,37.79,37.45,37.66,205800.0,29.8272,29.8746,29.6058,29.7718,205800.0
2009-05-07 11:30:00,37.65,37.68,37.49,37.67,117600.0,29.7639,29.7876,29.6374,29.7797,117600.0
2009-05-07 12:00:00,37.67,37.79,37.55,37.79,108700.0,29.7797,29.8746,29.6849,29.8746,108700.0
2009-05-07 12:30:00,37.8,37.96,37.76,37.94,119000.0,29.8825,30.009,29.8509,29.9932,119000.0
2009-05-07 13:00:00,37.94,37.94,37.69,37.7,128100.0,29.9932,29.9932,29.7956,29.8035,128100.0
2009-05-07 13:30:00,37.7,37.73,37.37,37.42,265300.0,29.8035,29.8272,29.5426,29.5821,265300.0
2009-05-07 14:00:00,37.42,37.49,37.31,37.36,269900.0,29.5821,29.6374,29.4951,29.5347,269900.0
2009-05-07 14:30:00,37.37,37.38,37.17,37.18,361600.0,29.5426,29.5505,29.3845,29.3924,361600.0
2009-05-07 15:00:00,37.19,37.37,37.13,37.28,267100.0,29.4003,29.5426,29.3528,29.4714,267100.0
2009-05-07 15:30:00,37.28,37.59,37.1,37.46,317500.0,29.4714,29.7165,29.3291,29.6137,317500.0
2009-05-08 09:30:00,38.93,39.12,38.78,38.95,383400.0,30.7758,30.926,30.6572,30.7916,383400.0
2009-05-08 10:00:00,38.97,38.99,38.52,38.76,289100.0,30.8074,30.8233,30.4517,30.6414,289100.0
2009-05-08 10:30:00,38.75,38.8,38.42,38.72,643100.0,30.6335,30.6731,30.3726,30.6098,643100.0
2009-05-08 11:00:00,38.71,38.89,38.65,38.67,124700.0,30.6019,30.7442,30.5545,30.5703,124700.0
2009-05-08 11:30:00,38.67,38.8,38.62,38.76,43600.0,30.5703,30.6731,30.5308,30.6414,43600.0
2009-05-08 12:00:00,38.77,38.9,38.74,38.81,76500.0,30.6493,30.7521,30.6256,30.681,76500.0
2009-05-08 12:30:00,38.81,38.96,38.78,38.96,58700.0,30.681,30.7995,30.6572,30.7995,58700.0
2009-05-08 13:00:00,38.95,39.16,38.93,39.12,150000.0,30.7916,30.9577,30.7758,30.926,150000.0
2009-05-08 13:30:00,39.12,39.21,39.02,39.16,131900.0,30.926,30.9972,30.847,30.9577,131900.0
2009-05-08 14:00:00,39.15,39.33,39.14,39.17,206200.0,30.9497,31.092,30.9418,30.9656,206200.0
2009-05-08 14:30:00,39.18,39.26,39.09,39.25,163100.0,30.9735,31.0367,30.9023,31.0288,163100.0
2009-05-08 15:00:00,39.26,39.42,39.16,39.39,195600.0,31.0367,31.1632,30.9577,31.1395,195600.0
2009-05-08 15:30:00,39.4,39.42,39.21,39.26,401800.0,31.1474,31.1632,30.9972,31.0367,401800.0
2009-05-11 09:30:00,39.71,39.8,39.26,39.65,418800.0,31.3924,31.4636,31.0367,31.345,418800.0
2009-05-11 10:00:00,39.65,40.19,39.56,40.19,568600.0,31.345,31.7719,31.2739,31.7719,568600.0
2009-05-11 10:30:00,40.17,40.42,40.05,40.2,404500.0,31.7561,31.9537,31.6612,31.7798,404500.0
2009-05-11 11:00:00,40.2,40.42,40.12,40.33,339700.0,31.7798,31.9537,31.7166,31.8826,339700.0
2009-05-11 11:30:00,40.34,40.34,40.15,40.24,154200.0,31.8905,31.8905,31.7403,31.8114,154200.0
2009-05-11 12:00:00,40.21,40.29,40.16,40.19,74300.0,31.7877,31.851,31.7482,31.7719,74300.0
2009-05-11 12:30:00,40.18,40.23,40.11,40.16,124500.0,31.764,31.8035,31.7087,31.7482,124500.0
2009-05-11 13:00:00,40.16,40.22,40.08,40.18,190500.0,31.7482,31.7956,31.6849,31.764,190500.0
2009-05-11 13:30:00,40.18,40.29,40.18,40.2,299800.0,31.764,31.851,31.764,31.7798,299800.0
2009-05-11 14:00:00,40.18,40.25,40.14,40.23,203500.0,31.764,31.8193,31.7324,31.8035,203500.0
2009-05-11 14:30:00,40.23,40.25,40.09,40.12,127400.0,31.8035,31.8193,31.6929,31.7166,127400.0
2009-05-11 15:00:00,40.13,40.14,39.95,40.0,173000.0,31.7245,31.7324,31.5822,31.6217,173000.0
2009-05-11 15:30:00,40.0,40.03,39.84,39.86,334900.0,31.6217,31.6454,31.4952,31.511,334900.0
2009-05-12 09:30:00,40.4,40.4,39.82,40.03,347800.0,31.9379,31.9379,31.4794,31.6454,347800.0
2009-05-12 10:00:00,40.02,40.04,39.8,40.0,107300.0,31.6375,31.6533,31.4636,31.6217,107300.0
2009-05-12 10:30:00,39.99,40.09,39.87,40.09,110400.0,31.6138,31.6929,31.5189,31.6929,110400.0
2009-05-12 11:00:00,40.1,40.19,39.77,39.96,144700.0,31.7008,31.7719,31.4399,31.5901,144700.0
2009-05-12 11:30:00,39.96,40.08,39.95,40.01,82500.0,31.5901,31.6849,31.5822,31.6296,82500.0
2009-05-12 12:00:00,40.0,40.02,39.71,39.73,66900.0,31.6217,31.6375,31.3924,31.4083,66900.0
2009-05-12 12:30:00,39.73,39.81,39.66,39.68,71500.0,31.4083,31.4715,31.3529,31.3687,71500.0
2009-05-12 13:00:00,39.69,39.71,39.63,39.66,46300.0,31.3766,31.3924,31.3292,31.3529,46300.0
2009-05-12 13:30:00,39.66,39.85,39.64,39.81,98100.0,31.3529,31.5031,31.3371,31.4715,98100.0
2009-05-12 14:00:00,39.8,39.8,39.71,39.71,96500.0,31.4636,31.4636,31.3924,31.3924,96500.0
2009-05-12 14:30:00,39.72,40.02,39.7,39.99,63400.0,31.4004,31.6375,31.3845,31.6138,63400.0
2009-05-12 15:00:00,39.99,40.21,39.98,40.15,72100.0,31.6138,31.7877,31.6059,31.7403,72100.0
2009-05-12 15:30:00,40.16,40.16,39.96,40.02,164000.0,31.7482,31.7482,31.5901,31.6375,164000.0
2009-05-13 09:30:00,40.69,40.7,40.37,40.5,389400.0,32.1672,32.1751,31.9142,32.017,389400.0
2009-05-13 10:00:00,40.48,40.61,40.18,40.53,600900.0,32.0012,32.1039,31.764,32.0407,600900.0
2009-05-13 10:30:00,40.54,40.66,40.5,40.53,359900.0,32.0486,32.1435,32.017,32.0407,359900.0
2009-05-13 11:00:00,40.54,40.66,40.5,40.62,191400.0,32.0486,32.1435,32.017,32.1118,191400.0
2009-05-13 11:30:00,40.62,40.72,40.39,40.51,207400.0,32.1118,32.1909,31.93,32.0249,207400.0
2009-05-13 12:00:00,40.5,40.65,40.47,40.57,104000.0,32.017,32.1356,31.9933,32.0723,104000.0
2009-05-13 12:30:00,40.58,40.6,40.33,40.34,129900.0,32.0802,32.096,31.8826,31.8905,129900.0
2009-05-13 13:00:00,40.34,40.38,40.13,40.15,214300.0,31.8905,31.9221,31.7245,31.7403,214300.0
2009-05-13 13:30:00,40.15,40.31,40.09,40.31,113500.0,31.7403,31.8668,31.6929,31.8668,113500.0
2009-05-13 14:00:00,40.31,40.36,40.17,40.32,93600.0,31.8668,31.9063,31.7561,31.8747,93600.0
2009-05-13 14:30:00,40.32,40.34,40.14,40.24,221000.0,31.8747,31.8905,31.7324,31.8114,221000.0
2009-05-13 15:00:00,40.25,40.34,40.08,40.24,175100.0,31.8193,31.8905,31.6849,31.8114,175100.0
2009-05-13 15:30:00,40.25,40.4,40.15,40.28,243100.0,31.8193,31.9379,31.7403,31.8431,243100.0
2009-05-14 09:30:00,40.45,40.67,40.36,40.44,226700.0,31.9775,32.1514,31.9063,31.9695,226700.0
2009-05-14 10:00:00,40.46,40.69,40.43,40.47,202800.0,31.9854,32.1672,31.9616,31.9933,202800.0
2009-05-14 10:30:00,40.47,40.65,40.39,40.61,148600.0,31.9933,32.1356,31.93,32.1039,148600.0
2009-05-14 11:00:00,40.62,40.76,40.55,40.61,462200.0,32.1118,32.2225,32.0565,32.1039,462200.0
2009-05-14 11:30:00,40.61,40.67,40.47,40.54,79200.0,32.1039,32.1514,31.9933,32.0486,79200.0
2009-05-14 12:00:00,40.55,40.66,40.38,40.39,233500.0,32.0565,32.1435,31.9221,31.93,233500.0
2009-05-14 12:30:00,40.4,40.59,40.39,40.47,93100.0,31.9379,32.0881,31.93,31.9933,93100.0
2009-05-14 13:00:00,40.47,40.53,40.42,40.48,62800.0,31.9933,32.0407,31.9537,32.0012,62800.0
2009-05-14 13:30:00,40.48,40.58,40.48,40.52,54200.0,32.0012,32.0802,32.0012,32.0328,54200.0
2009-05-14 14:00:00,40.53,40.69,40.53,40.67,74400.0,32.0407,32.1672,32.0407,32.1514,74400.0
2009-05-14 14:30:00,40.68,40.82,40.62,40.68,157500.0,32.1593,32.27,32.1118,32.1593,157500.0
2009-05-14 15:00:00,40.68,40.75,40.58,40.71,197500.0,32.1593,32.2146,32.0802,32.183,197500.0
2009-05-14 15:30:00,40.71,40.71,40.39,40.55,542700.0,32.183,32.183,31.93,32.0565,542700.0
2009-05-15 09:30:00,39.2,39.88,39.2,39.71,440500.0,31.3848,31.9293,31.3848,31.7932,440500.0
2009-05-15 10:00:00,39.72,39.82,39.51,39.72,144700.0,31.8012,31.8812,31.633,31.8012,144700.0
2009-05-15 10:30:00,39.7,39.88,39.6,39.62,193300.0,31.7851,31.9293,31.7051,31.7211,193300.0
2009-05-15 11:00:00,39.61,39.77,39.47,39.52,123700.0,31.7131,31.8412,31.601,31.641,123700.0
2009-05-15 11:30:00,39.53,39.53,39.27,39.27,94200.0,31.649,31.649,31.4409,31.4409,94200.0
2009-05-15 12:00:00,39.28,39.4,39.21,39.37,56700.0,31.4489,31.545,31.3928,31.5209,56700.0
2009-05-15 12:30:00,39.38,39.39,39.22,39.26,70800.0,31.5289,31.5369,31.4008,31.4329,70800.0
2009-05-15 13:00:00,39.26,39.3,39.17,39.19,60200.0,31.4329,31.4649,31.3608,31.3768,60200.0
2009-05-15 13:30:00,39.2,39.28,39.07,39.23,140600.0,31.3848,31.4489,31.2807,31.4088,140600.0
2009-05-15 14:00:00,39.23,39.33,39.15,39.29,134100.0,31.4088,31.4889,31.3448,31.4569,134100.0
2009-05-15 14:30:00,39.28,39.3,39.17,39.24,133600.0,31.4489,31.4649,31.3608,31.4169,133600.0
2009-05-15 15:00:00,39.23,39.43,39.23,39.37,238100.0,31.4088,31.569,31.4088,31.5209,238100.0
2009-05-15 15:30:00,39.37,39.42,39.22,39.25,316700.0,31.5209,31.561,31.4008,31.4249,316700.0
2009-05-18 09:30:00,40.63,40.77,40.51,40.57,630700.0,32.5297,32.6418,32.4337,32.4817,630700.0
2009-05-18 10:00:00,40.58,40.72,40.53,40.61,727400.0,32.4897,32.6018,32.4497,32.5137,727400.0
2009-05-18 10:30:00,40.6,40.77,40.56,40.65,695700.0,32.5057,32.6418,32.4737,32.5457,695700.0
2009-05-18 11:00:00,40.65,40.79,40.56,40.7,355800.0,32.5457,32.6578,32.4737,32.5858,355800.0
2009-05-18 11:30:00,40.7,40.72,40.59,40.63,76900.0,32.5858,32.6018,32.4977,32.5297,76900.0
2009-05-18 12:00:00,40.65,40.68,40.53,40.65,126900.0,32.5457,32.5698,32.4497,32.5457,126900.0
2009-05-18 12:30:00,40.66,40.8,40.63,40.77,111700.0,32.5538,32.6658,32.5297,32.6418,111700.0
2009-05-18 13:00:00,40.77,40.79,40.65,40.68,59200.0,32.6418,32.6578,32.5457,32.5698,59200.0
2009-05-18 13:30:00,40.69,40.73,40.62,40.69,91400.0,32.5778,32.6098,32.5217,32.5778,91400.0
2009-05-18 14:00:00,40.7,40.73,40.57,40.62,70900.0,32.5858,32.6098,32.4817,32.5217,70900.0
2009-05-18 14:30:00,40.61,40.8,40.61,40.76,142100.0,32.5137,32.6658,32.5137,32.6338,142100.0
2009-05-18 15:00:00,40.76,40.81,40.68,40.73,160600.0,32.6338,32.6738,32.5698,32.6098,160600.0
2009-05-18 15:30:00,40.73,40.85,40.7,40.83,387400.0,32.6098,32.7059,32.5858,32.6899,387400.0
2009-05-19 09:30:00,41.05,41.19,40.83,40.83,418400.0,32.866,32.9781,32.6899,32.6899,418400.0
2009-05-19 10:00:00,40.82,41.14,40.78,41.13,225600.0,32.6819,32.9381,32.6498,32.9301,225600.0
2009-05-19 10:30:00,41.12,41.45,41.09,41.16,363400.0,32.922,33.1863,32.898,32.9541,363400.0
2009-05-19 11:00:00,41.15,41.24,41.01,41.16,181300.0,32.9461,33.0181,32.834,32.9541,181300.0
2009-05-19 11:30:00,41.16,41.31,41.11,41.13,106100.0,32.9541,33.0742,32.914,32.9301,106100.0
2009-05-19 12:00:00,41.12,41.39,41.07,41.37,114500.0,32.922,33.1382,32.882,33.1222,114500.0
2009-05-19 12:30:00,41.35,41.35,41.04,41.1,59100.0,33.1062,33.1062,32.858,32.906,59100.0
2009-05-19 13:00:00,41.11,41.33,41.08,41.33,47000.0,32.914,33.0902,32.89,33.0902,47000.0
2009-05-19 13:30:00,41.35,41.37,41.19,41.22,190400.0,33.1062,33.1222,32.9781,33.0021,190400.0
2009-05-19 14:00:00,41.23,41.27,41.16,41.19,87900.0,33.0101,33.0421,32.9541,32.9781,87900.0
2009-05-19 14:30:00,41.19,41.35,41.17,41.25,106100.0,32.9781,33.1062,32.9621,33.0261,106100.0
2009-05-19 15:00:00,41.27,41.31,41.18,41.24,139500.0,33.0421,33.0742,32.9701,33.0181,139500.0
2009-05-19 15:30:00,41.24,41.25,41.03,41.11,226300.0,33.0181,33.0261,32.85,32.914,226300.0
2009-05-20 09:30:00,41.42,41.63,41.3,41.6,282300.0,33.1622,33.3304,33.0662,33.3063,282300.0
2009-05-20 10:00:00,41.61,41.87,41.58,41.82,195700.0,33.3144,33.5225,33.2903,33.4825,195700.0
2009-05-20 10:30:00,41.83,41.86,41.77,41.81,133500.0,33.4905,33.5145,33.4425,33.4745,133500.0
2009-05-20 11:00:00,41.82,41.85,41.71,41.75,99000.0,33.4825,33.5065,33.3944,33.4264,99000.0
2009-05-20 11:30:00,41.74,41.81,41.42,41.42,102800.0,33.4184,33.4745,33.1622,33.1622,102800.0
2009-05-20 12:00:00,41.44,41.52,41.4,41.41,49000.0,33.1782,33.2423,33.1462,33.1542,49000.0
2009-05-20 12:30:00,41.42,41.45,41.19,41.27,151800.0,33.1622,33.1863,32.9781,33.0421,151800.0
2009-05-20 13:00:00,41.27,41.44,41.13,41.44,141400.0,33.0421,33.1782,32.9301,33.1782,141400.0
2009-05-20 13:30:00,41.43,41.46,41.29,41.35,131500.0,33.1702,33.1943,33.0582,33.1062,131500.0
2009-05-20 14:00:00,41.35,41.62,41.28,41.53,154300.0,33.1062,33.3224,33.0501,33.2503,154300.0
2009-05-20 14:30:00,41.53,41.56,41.37,41.38,76000.0,33.2503,33.2743,33.1222,33.1302,76000.0
2009-05-20 15:00:00,41.38,41.39,41.14,41.19,97500.0,33.1302,33.1382,32.9381,32.9781,97500.0
2009-05-20 15:30:00,41.2,41.27,41.06,41.17,167900.0,32.9861,33.0421,32.874,32.9621,167900.0
2009-05-21 09:30:00,40.85,41.13,40.72,41.0,237600.0,32.7059,32.9301,32.6018,32.826,237600.0
2009-05-21 10:00:00,40.99,41.21,40.76,40.76,188600.0,32.818,32.9941,32.6338,32.6338,188600.0
2009-05-21 10:30:00,40.75,40.95,40.73,40.81,91700.0,32.6258,32.7859,32.6098,32.6738,91700.0
2009-05-21 11:00:00,40.81,40.88,40.71,40.8,129800.0,32.6738,32.7299,32.5938,32.6658,129800.0
2009-05-21 11:30:00,40.8,41.03,40.73,41.01,161900.0,32.6658,32.85,32.6098,32.834,161900.0
2009-05-21 12:00:00,41.01,41.09,40.93,40.95,132600.0,32.834,32.898,32.7699,32.7859,132600.0
2009-05-21 12:30:00,40.94,41.27,40.94,41.22,126900.0,32.7779,33.0421,32.7779,33.0021,126900.0
2009-05-21 13:00:00,41.21,41.26,40.99,41.04,83100.0,32.9941,33.0341,32.818,32.858,83100.0
2009-05-21 13:30:00,41.04,41.16,41.0,41.12,62900.0,32.858,32.9541,32.826,32.922,62900.0
2009-05-21 14:00:00,41.1,41.23,40.96,40.97,76800.0,32.906,33.0101,32.7939,32.802,76800.0
2009-05-21 14:30:00,40.97,41.05,40.84,40.96,53700.0,32.802,32.866,32.6979,32.7939,53700.0
2009-05-21 15:00:00,40.96,41.14,40.89,41.02,149100.0,32.7939,32.9381,32.7379,32.842,149100.0
2009-05-21 15:30:00,41.03,41.26,41.02,41.22,190200.0,32.85,33.0341,32.842,33.0021,190200.0
2009-05-22 09:30:00,41.6,41.63,41.24,41.52,196000.0,33.3063,33.3304,33.0181,33.2423,196000.0
2009-05-22 10:00:00,41.51,41.75,41.41,41.68,124600.0,33.2343,33.4264,33.1542,33.3704,124600.0
2009-05-22 10:30:00,41.67,41.79,41.53,41.7,80700.0,33.3624,33.4585,33.2503,33.3864,80700.0
2009-05-22 11:00:00,41.69,41.91,41.67,41.89,94300.0,33.3784,33.5545,33.3624,33.5385,94300.0
2009-05-22 11:30:00,41.9,42.02,41.76,41.87,121600.0,33.5465,33.6426,33.4345,33.5225,121600.0
2009-05-22 12:00:00,41.87,41.93,41.78,41.86,154600.0,33.5225,33.5706,33.4505,33.5145,154600.0
2009-05-22 12:30:00,41.86,42.05,41.82,41.99,163000.0,33.5145,33.6666,33.4825,33.6186,163000.0
2009-05-22 13:00:00,41.99,42.06,41.9,41.91,89700.0,33.6186,33.6746,33.5465,33.5545,89700.0
2009-05-22 13:30:00,41.92,41.97,41.84,41.94,109600.0,33.5626,33.6026,33.4985,33.5786,109600.0
2009-05-22 14:00:00,41.95,41.95,41.85,41.9,93600.0,33.5866,33.5866,33.5065,33.5465,93600.0
2009-05-22 14:30:00,41.89,42.04,41.85,42.04,119200.0,33.5385,33.6586,33.5065,33.6586,119200.0
2009-05-22 15:00:00,42.04,42.08,41.86,41.9,183800.0,33.6586,33.6907,33.5145,33.5465,183800.0
2009-05-22 15:30:00,41.89,42.01,41.63,41.71,287500.0,33.5385,33.6346,33.3304,33.3944,287500.0
2009-05-26 09:30:00,41.32,41.63,41.31,41.62,273300.0,33.0822,33.3304,33.0742,33.3224,273300.0
2009-05-26 10:00:00,41.62,42.22,41.62,42.2,182300.0,33.3224,33.8027,33.3224,33.7867,182300.0
2009-05-26 10:30:00,42.22,42.38,42.18,42.3,138900.0,33.8027,33.9308,33.7707,33.8668,138900.0
2009-05-26 11:00:00,42.29,42.39,42.19,42.38,91300.0,33.8588,33.9388,33.7787,33.9308,91300.0
2009-05-26 11:30:00,42.38,42.46,42.26,42.39,92900.0,33.9308,33.9949,33.8348,33.9388,92900.0
2009-05-26 12:00:00,42.41,42.5,42.34,42.47,81800.0,33.9549,34.0269,33.8988,34.0029,81800.0
2009-05-26 12:30:00,42.48,42.5,42.36,42.41,57300.0,34.0109,34.0269,33.9148,33.9549,57300.0
2009-05-26 13:00:00,42.39,42.44,42.32,42.35,57300.0,33.9388,33.9789,33.8828,33.9068,57300.0
2009-05-26 13:30:00,42.35,42.43,42.3,42.42,41500.0,33.9068,33.9709,33.8668,33.9629,41500.0
2009-05-26 14:00:00,42.43,42.5,42.39,42.45,84200.0,33.9709,34.0269,33.9388,33.9869,84200.0
2009-05-26 14:30:00,42.45,42.67,42.44,42.62,157900.0,33.9869,34.163,33.9789,34.123,157900.0
2009-05-26 15:00:00,42.63,42.85,42.58,42.67,244300.0,34.131,34.3071,34.091,34.163,244300.0
2009-05-26 15:30:00,42.67,42.82,42.63,42.76,407100.0,34.163,34.2831,34.131,34.2351,407100.0
2009-05-27 09:30:00,42.15,42.2,42.0,42.18,241100.0,33.7467,33.7867,33.6266,33.7707,241100.0
2009-05-27 10:00:00,42.2,42.29,41.88,41.96,266200.0,33.7867,33.8588,33.5305,33.5946,266200.0
2009-05-27 10:30:00,41.96,42.1,41.83,42.09,153200.0,33.5946,33.7067,33.4905,33.6987,153200.0
2009-05-27 11:00:00,42.09,42.1,41.87,42.01,239100.0,33.6987,33.7067,33.5225,33.6346,239100.0
2009-05-27 11:30:00,42.0,42.06,41.96,42.03,83800.0,33.6266,33.6746,33.5946,33.6506,83800.0
2009-05-27 12:00:00,42.04,42.05,41.91,42.0,74900.0,33.6586,33.6666,33.5545,33.6266,74900.0
2009-05-27 12:30:00,41.99,42.0,41.86,41.87,94100.0,33.6186,33.6266,33.5145,33.5225,94100.0
2009-05-27 13:00:00,41.87,42.06,41.86,41.99,114700.0,33.5225,33.6746,33.5145,33.6186,114700.0
2009-05-27 13:30:00,41.96,41.99,41.62,41.78,107200.0,33.5946,33.6186,33.3224,33.4505,107200.0
2009-05-27 14:00:00,41.75,41.81,41.67,41.78,92000.0,33.4264,33.4745,33.3624,33.4505,92000.0
2009-05-27 14:30:00,41.77,41.89,41.71,41.8,65800.0,33.4425,33.5385,33.3944,33.4665,65800.0
2009-05-27 15:00:00,41.79,41.91,41.53,41.59,123400.0,33.4585,33.5545,33.2503,33.2983,123400.0
2009-05-27 15:30:00,41.59,41.66,41.38,41.48,345700.0,33.2983,33.3544,33.1302,33.2103,345700.0
2009-05-28 09:30:00,42.23,42.33,42.07,42.09,177900.0,33.8107,33.8908,33.6826,33.6987,177900.0
2009-05-28 10:00:00,42.1,42.1,41.65,41.84,146300.0,33.7067,33.7067,33.3464,33.4985,146300.0
2009-05-28 10:30:00,41.84,42.1,41.74,42.1,135200.0,33.4985,33.7067,33.4184,33.7067,135200.0
2009-05-28 11:00:00,42.1,42.28,42.07,42.21,126100.0,33.7067,33.8508,33.6826,33.7947,126100.0
2009-05-28 11:30:00,42.17,42.25,42.01,42.15,64500.0,33.7627,33.8268,33.6346,33.7467,64500.0
2009-05-28 12:00:00,42.17,42.27,42.0,42.01,34500.0,33.7627,33.8428,33.6266,33.6346,34500.0
2009-05-28 12:30:00,42.0,42.04,41.89,41.92,41700.0,33.6266,33.6586,33.5385,33.5626,41700.0
2009-05-28 13:00:00,41.91,42.4,41.91,42.28,97200.0,33.5545,33.9469,33.5545,33.8508,97200.0
2009-05-28 13:30:00,42.26,42.33,42.06,42.19,63000.0,33.8348,33.8908,33.6746,33.7787,63000.0
2009-05-28 14:00:00,42.19,42.41,42.13,42.34,67800.0,33.7787,33.9549,33.7307,33.8988,67800.0
2009-05-28 14:30:00,42.34,42.54,42.32,42.49,168500.0,33.8988,34.0589,33.8828,34.0189,168500.0
2009-05-28 15:00:00,42.51,42.56,42.25,42.41,92100.0,34.0349,34.075,33.8268,33.9549,92100.0
2009-05-28 15:30:00,42.4,42.57,42.32,42.45,279300.0,33.9469,34.083,33.8828,33.9869,279300.0
2009-05-29 09:30:00,42.95,43.05,42.57,42.83,386400.0,34.3872,34.4673,34.083,34.2911,386400.0
2009-05-29 10:00:00,42.82,43.17,42.72,43.14,152700.0,34.2831,34.5633,34.2031,34.5393,152700.0
2009-05-29 10:30:00,43.15,43.25,42.97,43.2,127600.0,34.5473,34.6274,34.4032,34.5874,127600.0
2009-05-29 11:00:00,43.19,43.25,42.96,42.96,265700.0,34.5794,34.6274,34.3952,34.3952,265700.0
2009-05-29 11:30:00,42.96,43.04,42.8,42.84,125000.0,34.3952,34.4593,34.2671,34.2991,125000.0
2009-05-29 12:00:00,42.84,43.05,42.84,42.97,56300.0,34.2991,34.4673,34.2991,34.4032,56300.0
2009-05-29 12:30:00,42.95,42.97,42.8,42.9,53600.0,34.3872,34.4032,34.2671,34.3472,53600.0
2009-05-29 13:00:00,42.9,43.02,42.9,43.0,64600.0,34.3472,34.4432,34.3472,34.4272,64600.0
2009-05-29 13:30:00,42.99,43.06,42.87,42.9,29700.0,34.4192,34.4753,34.3232,34.3472,29700.0
2009-05-29 14:00:00,42.9,42.99,42.85,42.94,49000.0,34.3472,34.4192,34.3071,34.3792,49000.0
2009-05-29 14:30:00,42.94,42.97,42.74,42.85,44300.0,34.3792,34.4032,34.2191,34.3071,44300.0
2009-05-29 15:00:00,42.84,43.06,42.79,43.04,99000.0,34.2991,34.4753,34.2591,34.4593,99000.0
2009-05-29 15:30:00,43.04,43.32,42.94,43.31,186700.0,34.4593,34.6834,34.3792,34.6754,186700.0
2009-06-01 09:30:00,43.64,43.85,43.62,43.71,268600.0,34.9396,35.1078,34.9236,34.9957,268600.0
2009-06-01 10:00:00,43.72,43.86,43.66,43.67,203300.0,35.0037,35.1158,34.9557,34.9637,203300.0
2009-06-01 10:30:00,43.68,43.81,43.68,43.77,143300.0,34.9717,35.0757,34.9717,35.0437,143300.0
2009-06-01 11:00:00,43.76,43.83,43.65,43.7,327300.0,35.0357,35.0918,34.9476,34.9877,327300.0
2009-06-01 11:30:00,43.71,43.81,43.57,43.71,126100.0,34.9957,35.0757,34.8836,34.9957,126100.0
2009-06-01 12:00:00,43.71,43.77,43.67,43.75,62200.0,34.9957,35.0437,34.9637,35.0277,62200.0
2009-06-01 12:30:00,43.74,43.85,43.71,43.74,107600.0,35.0197,35.1078,34.9957,35.0197,107600.0
2009-06-01 13:00:00,43.75,44.0,43.73,43.99,264400.0,35.0277,35.2279,35.0117,35.2199,264400.0
2009-06-01 13:30:00,44.0,44.23,43.99,44.22,241000.0,35.2279,35.412,35.2199,35.404,241000.0
2009-06-01 14:00:00,44.21,44.27,44.04,44.04,155600.0,35.396,35.444,35.2599,35.2599,155600.0
2009-06-01 14:30:00,44.04,44.04,43.87,43.93,135400.0,35.2599,35.2599,35.1238,35.1718,135400.0
2009-06-01 15:00:00,43.94,43.99,43.76,43.98,144600.0,35.1798,35.2199,35.0357,35.2119,144600.0
2009-06-01 15:30:00,43.99,44.07,43.9,43.96,515400.0,35.2199,35.2839,35.1478,35.1958,515400.0
2009-06-02 09:30:00,44.27,44.54,44.17,44.54,261500.0,35.444,35.6602,35.364,35.6602,261500.0
2009-06-02 10:00:00,44.54,44.83,44.51,44.58,353100.0,35.6602,35.8924,35.6362,35.6922,353100.0
2009-06-02 10:30:00,44.58,44.75,44.54,44.72,186200.0,35.6922,35.8283,35.6602,35.8043,186200.0
2009-06-02 11:00:00,44.74,44.75,44.61,44.63,281300.0,35.8203,35.8283,35.7163,35.7323,281300.0
2009-06-02 11:30:00,44.64,44.66,44.39,44.46,98100.0,35.7403,35.7563,35.5401,35.5962,98100.0
2009-06-02 12:00:00,44.46,44.54,44.37,44.39,81600.0,35.5962,35.6602,35.5241,35.5401,81600.0
2009-06-02 12:30:00,44.4,44.6,44.36,44.56,62800.0,35.5481,35.7082,35.5161,35.6762,62800.0
2009-06-02 13:00:00,44.56,44.78,44.54,44.76,116000.0,35.6762,35.8524,35.6602,35.8364,116000.0
2009-06-02 13:30:00,44.76,44.87,44.76,44.83,120500.0,35.8364,35.9244,35.8364,35.8924,120500.0
2009-06-02 14:00:00,44.82,44.92,44.75,44.79,217600.0,35.8844,35.9645,35.8283,35.8604,217600.0
2009-06-02 14:30:00,44.8,44.86,44.62,44.83,181300.0,35.8684,35.9164,35.7243,35.8924,181300.0
2009-06-02 15:00:00,44.83,45.0,44.82,44.93,214200.0,35.8924,36.0285,35.8844,35.9725,214200.0
2009-06-02 15:30:00,44.93,45.02,44.84,44.96,379800.0,35.9725,36.0445,35.9004,35.9965,379800.0
2009-06-03 09:30:00,43.72,44.04,43.72,43.85,234900.0,35.0037,35.2599,35.0037,35.1078,234900.0
2009-06-03 10:00:00,43.86,43.96,43.66,43.8,138700.0,35.1158,35.1958,34.9557,35.0677,138700.0
2009-06-03 10:30:00,43.81,43.91,43.72,43.83,145600.0,35.0757,35.1558,35.0037,35.0918,145600.0
2009-06-03 11:00:00,43.83,43.92,43.59,43.9,84400.0,35.0918,35.1638,34.8996,35.1478,84400.0
2009-06-03 11:30:00,43.89,44.07,43.89,44.03,77000.0,35.1398,35.2839,35.1398,35.2519,77000.0
2009-06-03 12:00:00,44.02,44.03,43.88,43.88,73100.0,35.2439,35.2519,35.1318,35.1318,73100.0
2009-06-03 12:30:00,43.89,43.93,43.64,43.7,76100.0,35.1398,35.1718,34.9396,34.9877,76100.0
2009-06-03 13:00:00,43.69,43.85,43.69,43.74,63800.0,34.9797,35.1078,34.9797,35.0197,63800.0
2009-06-03 13:30:00,43.74,43.78,43.6,43.69,50700.0,35.0197,35.0517,34.9076,34.9797,50700.0
2009-06-03 14:00:00,43.7,43.81,43.67,43.77,37600.0,34.9877,35.0757,34.9637,35.0437,37600.0
2009-06-03 14:30:00,43.77,43.82,43.69,43.73,86400.0,35.0437,35.0838,34.9797,35.0117,86400.0
2009-06-03 15:00:00,43.72,43.78,43.62,43.63,90500.0,35.0037,35.0517,34.9236,34.9316,90500.0
2009-06-03 15:30:00,43.63,44.0,43.59,43.98,316400.0,34.9316,35.2279,34.8996,35.2119,316400.0
2009-06-04 09:30:00,43.13,43.29,42.88,42.97,426400.0,34.5313,34.6594,34.3312,34.4032,426400.0
2009-06-04 10:00:00,42.96,42.96,42.59,42.92,266900.0,34.3952,34.3952,34.099,34.3632,266900.0
2009-06-04 10:30:00,42.93,42.98,42.77,42.96,150300.0,34.3712,34.4112,34.2431,34.3952,150300.0
2009-06-04 11:00:00,42.97,43.07,42.91,43.03,114400.0,34.4032,34.4833,34.3552,34.4513,114400.0
2009-06-04 11:30:00,43.02,43.04,42.92,42.92,34600.0,34.4432,34.4593,34.3632,34.3632,34600.0
2009-06-04 12:00:00,42.93,43.04,42.86,43.01,91100.0,34.3712,34.4593,34.3151,34.4352,91100.0
2009-06-04 12:30:00,43.02,43.1,42.98,43.02,23900.0,34.4432,34.5073,34.4112,34.4432,23900.0
2009-06-04 13:00:00,43.03,43.19,43.03,43.18,33100.0,34.4513,34.5794,34.4513,34.5713,33100.0
2009-06-04 13:30:00,43.19,43.38,43.19,43.3,116700.0,34.5794,34.7315,34.5794,34.6674,116700.0
2009-06-04 14:00:00,43.31,43.38,43.21,43.27,62300.0,34.6754,34.7315,34.5954,34.6434,62300.0
2009-06-04 14:30:00,43.27,43.38,43.2,43.31,160600.0,34.6434,34.7315,34.5874,34.6754,160600.0
2009-06-04 15:00:00,43.3,43.31,43.18,43.3,158100.0,34.6674,34.6754,34.5713,34.6674,158100.0
2009-06-04 15:30:00,43.3,43.39,43.17,43.32,539600.0,34.6674,34.7395,34.5633,34.6834,539600.0
2009-06-05 09:30:00,42.77,42.89,42.33,42.42,433700.0,34.2431,34.3392,33.8908,33.9629,433700.0
2009-06-05 10:00:00,42.41,42.46,42.02,42.37,336300.0,33.9549,33.9949,33.6426,33.9228,336300.0
2009-06-05 10:30:00,42.37,42.51,42.29,42.38,261900.0,33.9228,34.0349,33.8588,33.9308,261900.0
2009-06-05 11:00:00,42.38,42.56,42.34,42.38,171400.0,33.9308,34.075,33.8988,33.9308,171400.0
2009-06-05 11:30:00,42.39,42.48,42.23,42.33,163900.0,33.9388,34.0109,33.8107,33.8908,163900.0
2009-06-05 12:00:00,42.32,42.58,42.3,42.56,68900.0,33.8828,34.091,33.8668,34.075,68900.0
2009-06-05 12:30:00,42.57,42.64,42.53,42.61,93100.0,34.083,34.139,34.0509,34.115,93100.0
2009-06-05 13:00:00,42.62,42.63,42.45,42.48,116900.0,34.123,34.131,33.9869,34.0109,116900.0
2009-06-05 13:30:00,42.48,42.64,42.48,42.54,86000.0,34.0109,34.139,34.0109,34.0589,86000.0
2009-06-05 14:00:00,42.54,42.58,42.23,42.26,114900.0,34.0589,34.091,33.8107,33.8348,114900.0
2009-06-05 14:30:00,42.24,42.31,42.19,42.24,139100.0,33.8188,33.8748,33.7787,33.8188,139100.0
2009-06-05 15:00:00,42.24,42.41,42.21,42.34,208300.0,33.8188,33.9549,33.7947,33.8988,208300.0
2009-06-05 15:30:00,42.32,42.48,42.24,42.32,421600.0,33.8828,34.0109,33.8188,33.8828,421600.0
2009-06-08 09:30:00,41.93,42.04,41.8,41.82,249700.0,33.5706,33.6586,33.4665,33.4825,249700.0
2009-06-08 10:00:00,41.82,41.91,41.75,41.85,239200.0,33.4825,33.5545,33.4264,33.5065,239200.0
2009-06-08 10:30:00,41.85,42.17,41.85,41.99,125400.0,33.5065,33.7627,33.5065,33.6186,125400.0
2009-06-08 11:00:00,41.99,42.26,41.98,42.12,101800.0,33.6186,33.8348,33.6106,33.7227,101800.0
2009-06-08 11:30:00,42.1,42.22,42.09,42.2,63500.0,33.7067,33.8027,33.6987,33.7867,63500.0
2009-06-08 12:00:00,42.2,42.28,42.12,42.22,49100.0,33.7867,33.8508,33.7227,33.8027,49100.0
2009-06-08 12:30:00,42.23,42.26,42.17,42.23,77300.0,33.8107,33.8348,33.7627,33.8107,77300.0
2009-06-08 13:00:00,42.23,42.32,42.2,42.31,47000.0,33.8107,33.8828,33.7867,33.8748,47000.0
2009-06-08 13:30:00,42.31,42.39,42.25,42.33,56000.0,33.8748,33.9388,33.8268,33.8908,56000.0
2009-06-08 14:00:00,42.32,42.36,42.22,42.27,45900.0,33.8828,33.9148,33.8027,33.8428,45900.0
2009-06-08 14:30:00,42.3,42.34,42.17,42.25,70000.0,33.8668,33.8988,33.7627,33.8268,70000.0
2009-06-08 15:00:00,42.25,42.63,42.25,42.61,172600.0,33.8268,34.131,33.8268,34.115,172600.0
2009-06-08 15:30:00,42.63,42.87,42.55,42.59,234000.0,34.131,34.3232,34.067,34.099,234000.0
2009-06-09 09:30:00,42.56,43.08,42.47,42.88,184000.0,34.075,34.4913,34.0029,34.3312,184000.0
2009-06-09 10:00:00,42.88,42.93,42.64,42.78,96300.0,34.3312,34.3712,34.139,34.2511,96300.0
2009-06-09 10:30:00,42.78,42.91,42.63,42.71,93100.0,34.2511,34.3552,34.131,34.1951,93100.0
2009-06-09 11:00:00,42.7,42.83,42.57,42.78,57100.0,34.187,34.2911,34.083,34.2511,57100.0
2009-06-09 11:30:00,42.76,42.82,42.58,42.58,42500.0,34.2351,34.2831,34.091,34.091,42500.0
2009-06-09 12:00:00,42.58,42.85,42.58,42.82,41700.0,34.091,34.3071,34.091,34.2831,41700.0
2009-06-09 12:30:00,42.82,42.83,42.69,42.74,37500.0,34.2831,34.2911,34.179,34.2191,37500.0
2009-06-09 13:00:00,42.72,42.86,42.72,42.82,29500.0,34.2031,34.3151,34.2031,34.2831,29500.0
2009-06-09 13:30:00,42.82,42.92,42.78,42.91,32800.0,34.2831,34.3632,34.2511,34.3552,32800.0
2009-06-09 14:00:00,42.9,43.01,42.85,43.01,48400.0,34.3472,34.4352,34.3071,34.4352,48400.0
2009-06-09 14:30:00,43.02,43.07,42.87,42.94,44000.0,34.4432,34.4833,34.3232,34.3792,44000.0
2009-06-09 15:00:00,42.94,43.03,42.78,42.81,99900.0,34.3792,34.4513,34.2511,34.2751,99900.0
2009-06-09 15:30:00,42.81,43.0,42.8,42.85,160900.0,34.2751,34.4272,34.2671,34.3071,160900.0
2009-06-10 09:30:00,42.5,42.51,42.16,42.4,347200.0,34.0269,34.0349,33.7547,33.9469,347200.0
2009-06-10 10:00:00,42.4,42.41,42.11,42.23,145600.0,33.9469,33.9549,33.7147,33.8107,145600.0
2009-06-10 10:30:00,42.24,42.26,42.11,42.16,130200.0,33.8188,33.8348,33.7147,33.7547,130200.0
2009-06-10 11:00:00,42.16,42.16,41.91,41.95,196800.0,33.7547,33.7547,33.5545,33.5866,196800.0
2009-06-10 11:30:00,41.93,41.94,41.79,41.81,96500.0,33.5706,33.5786,33.4585,33.4745,96500.0
2009-06-10 12:00:00,41.82,42.1,41.82,42.0,105100.0,33.4825,33.7067,33.4825,33.6266,105100.0
2009-06-10 12:30:00,42.0,42.02,41.9,41.94,37100.0,33.6266,33.6426,33.5465,33.5786,37100.0
2009-06-10 13:00:00,41.94,41.95,41.73,41.77,61900.0,33.5786,33.5866,33.4104,33.4425,61900.0
2009-06-10 13:30:00,41.77,41.77,41.52,41.62,90700.0,33.4425,33.4425,33.2423,33.3224,90700.0
2009-06-10 14:00:00,41.62,41.79,41.52,41.73,82000.0,33.3224,33.4585,33.2423,33.4104,82000.0
2009-06-10 14:30:00,41.73,41.89,41.65,41.87,96100.0,33.4104,33.5385,33.3464,33.5225,96100.0
2009-06-10 15:00:00,41.86,41.9,41.75,41.81,239500.0,33.5145,33.5465,33.4264,33.4745,239500.0
2009-06-10 15:30:00,41.82,42.03,41.79,41.93,586800.0,33.4825,33.6506,33.4585,33.5706,586800.0
2009-06-11 09:30:00,41.85,42.18,41.81,42.04,304500.0,33.5065,33.7707,33.4745,33.6586,304500.0
2009-06-11 10:00:00,42.08,42.15,41.94,42.12,95200.0,33.6907,33.7467,33.5786,33.7227,95200.0
2009-06-11 10:30:00,42.13,42.2,42.02,42.03,77500.0,33.7307,33.7867,33.6426,33.6506,77500.0
2009-06-11 11:00:00,42.02,42.2,41.97,42.18,55500.0,33.6426,33.7867,33.6026,33.7707,55500.0
2009-06-11 11:30:00,42.17,42.19,42.05,42.14,31900.0,33.7627,33.7787,33.6666,33.7387,31900.0
2009-06-11 12:00:00,42.14,42.14,41.94,42.0,49800.0,33.7387,33.7387,33.5786,33.6266,49800.0
2009-06-11 12:30:00,42.0,42.2,41.98,42.19,51900.0,33.6266,33.7867,33.6106,33.7787,51900.0
2009-06-11 13:00:00,42.2,42.46,42.18,42.46,71900.0,33.7867,33.9949,33.7707,33.9949,71900.0
2009-06-11 13:30:00,42.46,42.52,42.34,42.39,92000.0,33.9949,34.0429,33.8988,33.9388,92000.0
2009-06-11 14:00:00,42.39,42.46,42.35,42.42,202900.0,33.9388,33.9949,33.9068,33.9629,202900.0
2009-06-11 14:30:00,42.42,42.48,42.31,42.47,143900.0,33.9629,34.0109,33.8748,34.0029,143900.0
2009-06-11 15:00:00,42.46,42.55,42.35,42.37,224100.0,33.9949,34.067,33.9068,33.9228,224100.0
2009-06-11 15:30:00,42.36,42.48,42.16,42.21,335400.0,33.9148,34.0109,33.7547,33.7947,335400.0
2009-06-12 09:30:00,41.06,41.43,41.02,41.25,383200.0,32.874,33.1702,32.842,33.0261,383200.0
2009-06-12 10:00:00,41.24,41.34,41.1,41.15,121100.0,33.0181,33.0982,32.906,32.9461,121100.0
2009-06-12 10:30:00,41.12,41.24,41.05,41.15,128600.0,32.922,33.0181,32.866,32.9461,128600.0
2009-06-12 11:00:00,41.16,41.32,41.14,41.31,88700.0,32.9541,33.0822,32.9381,33.0742,88700.0
2009-06-12 11:30:00,41.29,41.38,41.2,41.29,90800.0,33.0582,33.1302,32.9861,33.0582,90800.0
2009-06-12 12:00:00,41.29,41.33,41.22,41.27,28600.0,33.0582,33.0902,33.0021,33.0421,28600.0
2009-06-12 12:30:00,41.28,41.35,41.2,41.3,33100.0,33.0501,33.1062,32.9861,33.0662,33100.0
2009-06-12 13:00:00,41.3,41.47,41.3,41.4,118200.0,33.0662,33.2023,33.0662,33.1462,118200.0
2009-06-12 13:30:00,41.41,41.43,41.28,41.35,58800.0,33.1542,33.1702,33.0501,33.1062,58800.0
2009-06-12 14:00:00,41.36,41.39,41.25,41.27,43900.0,33.1142,33.1382,33.0261,33.0421,43900.0
2009-06-12 14:30:00,41.28,41.52,41.27,41.47,70400.0,33.0501,33.2423,33.0421,33.2023,70400.0
2009-06-12 15:00:00,41.47,41.53,41.46,41.47,88600.0,33.2023,33.2503,33.1943,33.2023,88600.0
2009-06-12 15:30:00,41.47,41.55,41.33,41.49,445900.0,33.2023,33.2663,33.0902,33.2183,445900.0
2009-06-15 09:30:00,40.75,40.79,40.38,40.66,289800.0,32.6258,32.6578,32.3296,32.5538,289800.0
2009-06-15 10:00:00,40.64,40.67,40.38,40.54,353300.0,32.5377,32.5618,32.3296,32.4577,353300.0
2009-06-15 10:30:00,40.55,40.55,40.15,40.34,208000.0,32.4657,32.4657,32.1454,32.2976,208000.0
2009-06-15 11:00:00,40.34,40.36,40.02,40.13,177200.0,32.2976,32.3136,32.0413,32.1294,177200.0
2009-06-15 11:30:00,40.14,40.15,40.03,40.05,66700.0,32.1374,32.1454,32.0494,32.0654,66700.0
2009-06-15 12:00:00,40.04,40.09,39.95,39.97,46100.0,32.0574,32.0974,31.9853,32.0013,46100.0
2009-06-15 12:30:00,39.96,40.05,39.92,40.05,77100.0,31.9933,32.0654,31.9613,32.0654,77100.0
2009-06-15 13:00:00,40.03,40.07,39.94,39.95,64300.0,32.0494,32.0814,31.9773,31.9853,64300.0
2009-06-15 13:30:00,39.95,40.02,39.83,39.99,46800.0,31.9853,32.0413,31.8892,32.0173,46800.0
2009-06-15 14:00:00,40.0,40.1,39.99,40.09,38300.0,32.0253,32.1054,32.0173,32.0974,38300.0
2009-06-15 14:30:00,40.09,40.11,40.02,40.11,55000.0,32.0974,32.1134,32.0413,32.1134,55000.0
2009-06-15 15:00:00,40.1,40.17,40.05,40.11,128900.0,32.1054,32.1614,32.0654,32.1134,128900.0
2009-06-15 15:30:00,40.12,40.27,40.06,40.18,329800.0,32.1214,32.2415,32.0734,32.1694,329800.0
2009-06-16 09:30:00,40.59,40.64,40.37,40.41,154100.0,32.4977,32.5377,32.3216,32.3536,154100.0
2009-06-16 10:00:00,40.4,40.5,40.28,40.34,109100.0,32.3456,32.4257,32.2495,32.2976,109100.0
2009-06-16 10:30:00,40.34,40.63,40.3,40.6,73900.0,32.2976,32.5297,32.2655,32.5057,73900.0
2009-06-16 11:00:00,40.62,40.68,40.48,40.49,47900.0,32.5217,32.5698,32.4096,32.4176,47900.0
2009-06-16 11:30:00,40.49,40.49,40.23,40.24,83000.0,32.4176,32.4176,32.2095,32.2175,83000.0
2009-06-16 12:00:00,40.24,40.27,40.14,40.26,41800.0,32.2175,32.2415,32.1374,32.2335,41800.0
2009-06-16 12:30:00,40.26,40.26,39.91,39.96,44500.0,32.2335,32.2335,31.9533,31.9933,44500.0
2009-06-16 13:00:00,39.96,40.03,39.89,40.01,55700.0,31.9933,32.0494,31.9373,32.0333,55700.0
2009-06-16 13:30:00,40.01,40.04,39.92,39.95,48700.0,32.0333,32.0574,31.9613,31.9853,48700.0
2009-06-16 14:00:00,39.94,39.94,39.77,39.81,53900.0,31.9773,31.9773,31.8412,31.8732,53900.0
2009-06-16 14:30:00,39.8,39.99,39.75,39.97,80000.0,31.8652,32.0173,31.8252,32.0013,80000.0
2009-06-16 15:00:00,39.99,40.01,39.81,39.88,209200.0,32.0173,32.0333,31.8732,31.9293,209200.0
2009-06-16 15:30:00,39.89,39.94,39.72,39.73,410500.0,31.9373,31.9773,31.8012,31.8092,410500.0
2009-06-17 09:30:00,40.27,40.28,39.94,39.95,394300.0,32.2415,32.2495,31.9773,31.9853,394300.0
2009-06-17 10:00:00,39.95,40.18,39.85,40.07,229200.0,31.9853,32.1694,31.9052,32.0814,229200.0
2009-06-17 10:30:00,40.06,40.09,39.78,39.97,235700.0,32.0734,32.0974,31.8492,32.0013,235700.0
2009-06-17 11:00:00,39.97,40.14,39.93,39.98,205100.0,32.0013,32.1374,31.9693,32.0093,205100.0
2009-06-17 11:30:00,39.97,40.01,39.8,39.92,177800.0,32.0013,32.0333,31.8652,31.9613,177800.0
2009-06-17 12:00:00,39.92,40.18,39.92,40.1,64000.0,31.9613,32.1694,31.9613,32.1054,64000.0
2009-06-17 12:30:00,40.08,40.19,39.97,40.03,68300.0,32.0894,32.1775,32.0013,32.0494,68300.0
2009-06-17 13:00:00,40.04,40.22,40.02,40.22,69300.0,32.0574,32.2015,32.0413,32.2015,69300.0
2009-06-17 13:30:00,40.22,40.41,40.18,40.31,116100.0,32.2015,32.3536,32.1694,32.2735,116100.0
2009-06-17 14:00:00,40.31,40.38,40.2,40.37,173000.0,32.2735,32.3296,32.1855,32.3216,173000.0
2009-06-17 14:30:00,40.37,40.37,40.2,40.28,104400.0,32.3216,32.3216,32.1855,32.2495,104400.0
2009-06-17 15:00:00,40.27,40.31,40.15,40.16,132000.0,32.2415,32.2735,32.1454,32.1534,132000.0
2009-06-17 15:30:00,40.15,40.18,40.02,40.07,347900.0,32.1454,32.1694,32.0413,32.0814,347900.0
2009-06-18 09:30:00,40.06,40.17,39.94,40.15,156000.0,32.0734,32.1614,31.9773,32.1454,156000.0
2009-06-18 10:00:00,40.13,40.45,40.13,40.32,232600.0,32.1294,32.3856,32.1294,32.2815,232600.0
2009-06-18 10:30:00,40.33,40.37,40.17,40.28,87800.0,32.2895,32.3216,32.1614,32.2495,87800.0
2009-06-18 11:00:00,40.29,40.46,40.28,40.33,75400.0,32.2575,32.3936,32.2495,32.2895,75400.0
2009-06-18 11:30:00,40.33,40.34,40.18,40.26,27200.0,32.2895,32.2976,32.1694,32.2335,27200.0
2009-06-18 12:00:00,40.27,40.44,40.27,40.36,65200.0,32.2415,32.3776,32.2415,32.3136,65200.0
2009-06-18 12:30:00,40.36,40.39,40.27,40.37,52700.0,32.3136,32.3376,32.2415,32.3216,52700.0
2009-06-18 13:00:00,40.38,40.46,40.35,40.42,46800.0,32.3296,32.3936,32.3056,32.3616,46800.0
2009-06-18 13:30:00,40.41,40.42,40.22,40.22,60900.0,32.3536,32.3616,32.2015,32.2015,60900.0
2009-06-18 14:00:00,40.22,40.22,40.02,40.14,89600.0,32.2015,32.2015,32.0413,32.1374,89600.0
2009-06-18 14:30:00,40.15,40.17,40.07,40.14,59000.0,32.1454,32.1614,32.0814,32.1374,59000.0
2009-06-18 15:00:00,40.15,40.19,40.1,40.14,109200.0,32.1454,32.1775,32.1054,32.1374,109200.0
2009-06-18 15:30:00,40.14,40.16,39.93,39.98,388300.0,32.1374,32.1534,31.9693,32.0093,388300.0
2009-06-19 09:30:00,40.28,40.44,40.18,40.38,100900.0,32.2495,32.3776,32.1694,32.3296,100900.0
2009-06-19 10:00:00,40.39,40.41,40.22,40.28,95900.0,32.3376,32.3536,32.2015,32.2495,95900.0
2009-06-19 10:30:00,40.28,40.43,40.25,40.36,94600.0,32.2495,32.3696,32.2255,32.3136,94600.0
2009-06-19 11:00:00,40.37,40.46,40.33,40.36,57300.0,32.3216,32.3936,32.2895,32.3136,57300.0
2009-06-19 11:30:00,40.36,40.47,40.24,40.45,103300.0,32.3136,32.4016,32.2175,32.3856,103300.0
2009-06-19 12:00:00,40.46,40.46,40.17,40.18,113700.0,32.3936,32.3936,32.1614,32.1694,113700.0
2009-06-19 12:30:00,40.2,40.31,40.18,40.23,27800.0,32.1855,32.2735,32.1694,32.2095,27800.0
2009-06-19 13:00:00,40.24,40.29,40.21,40.23,22700.0,32.2175,32.2575,32.1935,32.2095,22700.0
2009-06-19 13:30:00,40.23,40.31,40.21,40.22,34600.0,32.2095,32.2735,32.1935,32.2015,34600.0
2009-06-19 14:00:00,40.22,40.24,40.03,40.09,49800.0,32.2015,32.2175,32.0494,32.0974,49800.0
2009-06-19 14:30:00,40.08,40.16,40.07,40.09,44500.0,32.0894,32.1534,32.0814,32.0974,44500.0
2009-06-19 15:00:00,40.09,40.23,40.07,40.23,57300.0,32.0974,32.2095,32.0814,32.2095,57300.0
2009-06-19 15:30:00,40.24,40.27,40.03,40.07,310400.0,32.2175,32.2415,32.0494,32.0814,310400.0
2009-06-22 09:30:00,39.4,39.49,39.25,39.28,188000.0,31.545,31.617,31.4249,31.4489,188000.0
2009-06-22 10:00:00,39.27,39.34,39.12,39.32,134800.0,31.4409,31.4969,31.3208,31.4809,134800.0
2009-06-22 10:30:00,39.31,39.31,39.15,39.2,190800.0,31.4729,31.4729,31.3448,31.3848,190800.0
2009-06-22 11:00:00,39.2,39.37,39.1,39.25,164400.0,31.3848,31.5209,31.3048,31.4249,164400.0
2009-06-22 11:30:00,39.27,39.29,39.08,39.14,47500.0,31.4409,31.4569,31.2888,31.3368,47500.0
2009-06-22 12:00:00,39.13,39.2,39.05,39.19,35300.0,31.3288,31.3848,31.2647,31.3768,35300.0
2009-06-22 12:30:00,39.18,39.25,39.13,39.18,36700.0,31.3688,31.4249,31.3288,31.3688,36700.0
2009-06-22 13:00:00,39.17,39.2,39.09,39.14,30800.0,31.3608,31.3848,31.2968,31.3368,30800.0
2009-06-22 13:30:00,39.14,39.19,39.12,39.19,36700.0,31.3368,31.3768,31.3208,31.3768,36700.0
2009-06-22 14:00:00,39.2,39.22,39.1,39.14,76300.0,31.3848,31.4008,31.3048,31.3368,76300.0
2009-06-22 14:30:00,39.14,39.2,39.08,39.12,83500.0,31.3368,31.3848,31.2888,31.3208,83500.0
2009-06-22 15:00:00,39.12,39.19,39.06,39.07,211600.0,31.3208,31.3768,31.2727,31.2807,211600.0
2009-06-22 15:30:00,39.08,39.19,38.96,39.0,353200.0,31.2888,31.3768,31.1927,31.2247,353200.0
2009-06-23 09:30:00,39.35,39.5,39.28,39.49,136500.0,31.5049,31.625,31.4489,31.617,136500.0
2009-06-23 10:00:00,39.49,39.59,39.23,39.23,69000.0,31.617,31.6971,31.4088,31.4088,69000.0
2009-06-23 10:30:00,39.21,39.32,39.15,39.25,82200.0,31.3928,31.4809,31.3448,31.4249,82200.0
2009-06-23 11:00:00,39.26,39.34,39.1,39.31,68500.0,31.4329,31.4969,31.3048,31.4729,68500.0
2009-06-23 11:30:00,39.3,39.51,39.24,39.51,57000.0,31.4649,31.633,31.4169,31.633,57000.0
2009-06-23 12:00:00,39.51,39.64,39.51,39.52,41800.0,31.633,31.7371,31.633,31.641,41800.0
2009-06-23 12:30:00,39.52,39.68,39.48,39.59,77300.0,31.641,31.7691,31.609,31.6971,77300.0
2009-06-23 13:00:00,39.57,39.77,39.56,39.63,99500.0,31.6811,31.8412,31.6731,31.7291,99500.0
2009-06-23 13:30:00,39.64,39.68,39.57,39.57,61000.0,31.7371,31.7691,31.6811,31.6811,61000.0
2009-06-23 14:00:00,39.56,39.78,39.55,39.7,40100.0,31.6731,31.8492,31.6651,31.7851,40100.0
2009-06-23 14:30:00,39.71,39.75,39.61,39.75,98700.0,31.7932,31.8252,31.7131,31.8252,98700.0
2009-06-23 15:00:00,39.75,39.75,39.55,39.64,110600.0,31.8252,31.8252,31.6651,31.7371,110600.0
2009-06-23 15:30:00,39.63,39.75,39.58,39.59,184300.0,31.7291,31.8252,31.6891,31.6971,184300.0
2009-06-24 09:30:00,40.01,40.29,40.01,40.21,304700.0,32.0333,32.2575,32.0333,32.1935,304700.0
2009-06-24 10:00:00,40.2,40.7,40.12,40.61,283400.0,32.1855,32.5858,32.1214,32.5137,283400.0
2009-06-24 10:30:00,40.62,40.75,40.53,40.72,141400.0,32.5217,32.6258,32.4497,32.6018,141400.0
2009-06-24 11:00:00,40.72,40.73,40.59,40.61,78700.0,32.6018,32.6098,32.4977,32.5137,78700.0
2009-06-24 11:30:00,40.62,40.63,40.46,40.53,46300.0,32.5217,32.5297,32.3936,32.4497,46300.0
2009-06-24 12:00:00,40.54,40.58,40.32,40.36,92100.0,32.4577,32.4897,32.2815,32.3136,92100.0
2009-06-24 12:30:00,40.38,40.4,40.3,40.37,112500.0,32.3296,32.3456,32.2655,32.3216,112500.0
2009-06-24 13:00:00,40.37,40.42,40.31,40.34,41300.0,32.3216,32.3616,32.2735,32.2976,41300.0
2009-06-24 13:30:00,40.33,40.33,40.24,40.26,361500.0,32.2895,32.2895,32.2175,32.2335,361500.0
2009-06-24 14:00:00,40.27,40.34,40.0,40.08,92100.0,32.2415,32.2976,32.0253,32.0894,92100.0
2009-06-24 14:30:00,40.04,40.15,39.84,40.04,109600.0,32.0574,32.1454,31.8972,32.0574,109600.0
2009-06-24 15:00:00,40.06,40.1,39.7,39.87,253900.0,32.0734,32.1054,31.7851,31.9213,253900.0
2009-06-24 15:30:00,39.86,40.0,39.75,39.94,191300.0,31.9132,32.0253,31.8252,31.9773,191300.0
2009-06-25 09:30:00,39.39,39.77,39.38,39.66,234900.0,31.5369,31.8412,31.5289,31.7531,234900.0
2009-06-25 10:00:00,39.66,39.9,39.63,39.84,233600.0,31.7531,31.9453,31.7291,31.8972,233600.0
2009-06-25 10:30:00,39.84,39.86,39.61,39.66,105400.0,31.8972,31.9132,31.7131,31.7531,105400.0
2009-06-25 11:00:00,39.67,39.94,39.6,39.94,103000.0,31.7611,31.9773,31.7051,31.9773,103000.0
2009-06-25 11:30:00,39.95,39.99,39.82,39.98,69200.0,31.9853,32.0173,31.8812,32.0093,69200.0
2009-06-25 12:00:00,39.98,40.02,39.92,39.96,38100.0,32.0093,32.0413,31.9613,31.9933,38100.0
2009-06-25 12:30:00,39.96,40.0,39.9,39.94,30300.0,31.9933,32.0253,31.9453,31.9773,30300.0
2009-06-25 13:00:00,39.94,40.24,39.92,40.18,121000.0,31.9773,32.2175,31.9613,32.1694,121000.0
2009-06-25 13:30:00,40.19,40.21,40.05,40.16,48300.0,32.1775,32.1935,32.0654,32.1534,48300.0
2009-06-25 14:00:00,40.15,40.15,40.02,40.12,63900.0,32.1454,32.1454,32.0413,32.1214,63900.0
2009-06-25 14:30:00,40.12,40.17,39.95,39.99,135300.0,32.1214,32.1614,31.9853,32.0173,135300.0
2009-06-25 15:00:00,40.0,40.14,39.97,40.0,211100.0,32.0253,32.1374,32.0013,32.0253,211100.0
2009-06-25 15:30:00,40.0,40.08,39.88,40.07,390900.0,32.0253,32.0894,31.9293,32.0814,390900.0
2009-06-26 09:30:00,39.83,39.96,39.59,39.69,82000.0,31.8892,31.9933,31.6971,31.7771,82000.0
2009-06-26 10:00:00,39.66,39.83,39.61,39.71,92200.0,31.7531,31.8892,31.7131,31.7932,92200.0
2009-06-26 10:30:00,39.74,39.76,39.48,39.55,64800.0,31.8172,31.8332,31.609,31.6651,64800.0
2009-06-26 11:00:00,39.54,39.69,39.43,39.67,81600.0,31.657,31.7771,31.569,31.7611,81600.0
2009-06-26 11:30:00,39.69,39.76,39.6,39.74,47900.0,31.7771,31.8332,31.7051,31.8172,47900.0
2009-06-26 12:00:00,39.74,39.87,39.74,39.82,62400.0,31.8172,31.9213,31.8172,31.8812,62400.0
2009-06-26 12:30:00,39.8,40.0,39.8,39.95,42400.0,31.8652,32.0253,31.8652,31.9853,42400.0
2009-06-26 13:00:00,39.96,40.01,39.92,39.99,44700.0,31.9933,32.0333,31.9613,32.0173,44700.0
2009-06-26 13:30:00,39.98,40.0,39.91,39.94,103600.0,32.0093,32.0253,31.9533,31.9773,103600.0
2009-06-26 14:00:00,39.94,39.97,39.89,39.96,58400.0,31.9773,32.0013,31.9373,31.9933,58400.0
2009-06-26 14:30:00,39.96,39.96,39.86,39.91,41200.0,31.9933,31.9933,31.9132,31.9533,41200.0
2009-06-26 15:00:00,39.92,39.95,39.78,39.82,74900.0,31.9613,31.9853,31.8492,31.8812,74900.0
2009-06-26 15:30:00,39.83,40.0,39.7,39.7,373900.0,31.8892,32.0253,31.7851,31.7851,373900.0
2009-06-29 09:30:00,39.98,40.05,39.82,39.89,94900.0,32.0093,32.0654,31.8812,31.9373,94900.0
2009-06-29 10:00:00,39.88,40.46,39.83,40.46,132100.0,31.9293,32.3936,31.8892,32.3936,132100.0
2009-06-29 10:30:00,40.45,40.57,40.33,40.44,104000.0,32.3856,32.4817,32.2895,32.3776,104000.0
2009-06-29 11:00:00,40.42,40.49,40.31,40.33,81300.0,32.3616,32.4176,32.2735,32.2895,81300.0
2009-06-29 11:30:00,40.33,40.54,40.33,40.52,54900.0,32.2895,32.4577,32.2895,32.4417,54900.0
2009-06-29 12:00:00,40.53,40.53,40.42,40.46,25700.0,32.4497,32.4497,32.3616,32.3936,25700.0
2009-06-29 12:30:00,40.45,40.51,40.41,40.41,22400.0,32.3856,32.4337,32.3536,32.3536,22400.0
2009-06-29 13:00:00,40.4,40.42,40.35,40.36,76500.0,32.3456,32.3616,32.3056,32.3136,76500.0
2009-06-29 13:30:00,40.36,40.41,40.3,40.37,90800.0,32.3136,32.3536,32.2655,32.3216,90800.0
2009-06-29 14:00:00,40.35,40.45,40.28,40.45,207900.0,32.3056,32.3856,32.2495,32.3856,207900.0
2009-06-29 14:30:00,40.45,40.56,40.45,40.56,183800.0,32.3856,32.4737,32.3856,32.4737,183800.0
2009-06-29 15:00:00,40.56,40.68,40.52,40.67,267200.0,32.4737,32.5698,32.4417,32.5618,267200.0
2009-06-29 15:30:00,40.66,40.67,40.53,40.65,439100.0,32.5538,32.5618,32.4497,32.5457,439100.0
2009-06-30 09:30:00,40.54,40.74,40.5,40.72,68100.0,32.4577,32.6178,32.4257,32.6018,68100.0
2009-06-30 10:00:00,40.73,40.73,40.08,40.33,239700.0,32.6098,32.6098,32.0894,32.2895,239700.0
2009-06-30 10:30:00,40.33,40.33,39.99,40.12,59600.0,32.2895,32.2895,32.0173,32.1214,59600.0
2009-06-30 11:00:00,40.14,40.23,40.04,40.19,75600.0,32.1374,32.2095,32.0574,32.1775,75600.0
2009-06-30 11:30:00,40.16,40.22,40.0,40.06,58700.0,32.1534,32.2015,32.0253,32.0734,58700.0
2009-06-30 12:00:00,40.01,40.1,39.99,40.07,64700.0,32.0333,32.1054,32.0173,32.0814,64700.0
2009-06-30 12:30:00,40.09,40.2,40.08,40.17,40800.0,32.0974,32.1855,32.0894,32.1614,40800.0
2009-06-30 13:00:00,40.15,40.15,40.02,40.1,52800.0,32.1454,32.1454,32.0413,32.1054,52800.0
2009-06-30 13:30:00,40.1,40.14,40.01,40.02,56400.0,32.1054,32.1374,32.0333,32.0413,56400.0
2009-06-30 14:00:00,40.01,40.08,39.96,40.07,103000.0,32.0333,32.0894,31.9933,32.0814,103000.0
2009-06-30 14:30:00,40.08,40.11,40.04,40.11,89400.0,32.0894,32.1134,32.0574,32.1134,89400.0
2009-06-30 15:00:00,40.11,40.2,40.05,40.09,72900.0,32.1134,32.1855,32.0654,32.0974,72900.0
2009-06-30 15:30:00,40.09,40.25,40.03,40.19,329500.0,32.0974,32.2255,32.0494,32.1775,329500.0
2009-07-01 09:30:00,40.32,40.49,40.32,40.36,183000.0,32.2815,32.4176,32.2815,32.3136,183000.0
2009-07-01 10:00:00,40.36,40.66,40.24,40.61,154500.0,32.3136,32.5538,32.2175,32.5137,154500.0
2009-07-01 10:30:00,40.62,40.69,40.5,40.53,111200.0,32.5217,32.5778,32.4257,32.4497,111200.0
2009-07-01 11:00:00,40.53,40.72,40.47,40.48,71300.0,32.4497,32.6018,32.4016,32.4096,71300.0
2009-07-01 11:30:00,40.47,40.67,40.42,40.67,196400.0,32.4016,32.5618,32.3616,32.5618,196400.0
2009-07-01 12:00:00,40.67,40.76,40.66,40.75,42200.0,32.5618,32.6338,32.5538,32.6258,42200.0
2009-07-01 12:30:00,40.75,40.76,40.61,40.61,18500.0,32.6258,32.6338,32.5137,32.5137,18500.0
2009-07-01 13:00:00,40.62,40.67,40.59,40.64,23200.0,32.5217,32.5618,32.4977,32.5377,23200.0
2009-07-01 13:30:00,40.65,40.65,40.58,40.63,17100.0,32.5457,32.5457,32.4897,32.5297,17100.0
2009-07-01 14:00:00,40.63,40.63,40.48,40.55,34600.0,32.5297,32.5297,32.4096,32.4657,34600.0
2009-07-01 14:30:00,40.55,40.62,40.5,40.53,66200.0,32.4657,32.5217,32.4257,32.4497,66200.0
2009-07-01 15:00:00,40.51,40.59,40.45,40.47,64800.0,32.4337,32.4977,32.3856,32.4016,64800.0
2009-07-01 15:30:00,40.48,40.53,40.28,40.32,153800.0,32.4096,32.4497,32.2495,32.2815,153800.0
2009-07-02 09:30:00,39.67,39.71,39.45,39.54,141600.0,31.7611,31.7932,31.585,31.657,141600.0
2009-07-02 10:00:00,39.55,39.62,39.42,39.46,114800.0,31.6651,31.7211,31.561,31.593,114800.0
2009-07-02 10:30:00,39.45,39.47,39.29,39.36,119100.0,31.585,31.601,31.4569,31.5129,119100.0
2009-07-02 11:00:00,39.36,39.46,39.35,39.35,46600.0,31.5129,31.593,31.5049,31.5049,46600.0
2009-07-02 11:30:00,39.35,39.35,39.2,39.27,54900.0,31.5049,31.5049,31.3848,31.4409,54900.0
2009-07-02 12:00:00,39.28,39.39,39.28,39.34,45600.0,31.4489,31.5369,31.4489,31.4969,45600.0
2009-07-02 12:30:00,39.35,39.39,39.3,39.34,40800.0,31.5049,31.5369,31.4649,31.4969,40800.0
2009-07-02 13:00:00,39.34,39.38,39.26,39.27,115300.0,31.4969,31.5289,31.4329,31.4409,115300.0
2009-07-02 13:30:00,39.27,39.39,39.23,39.28,78300.0,31.4409,31.5369,31.4088,31.4489,78300.0
2009-07-02 14:00:00,39.28,39.33,39.25,39.31,50600.0,31.4489,31.4889,31.4249,31.4729,50600.0
2009-07-02 14:30:00,39.31,39.4,39.29,39.37,50800.0,31.4729,31.545,31.4569,31.5209,50800.0
2009-07-02 15:00:00,39.37,39.46,39.34,39.38,113000.0,31.5209,31.593,31.4969,31.5289,113000.0
2009-07-02 15:30:00,39.39,39.45,39.31,39.38,196900.0,31.5369,31.585,31.4729,31.5289,196900.0
2009-07-06 09:30:00,38.65,38.94,38.55,38.87,193600.0,30.9445,31.1767,30.8644,31.1206,193600.0
2009-07-06 10:00:00,38.9,38.97,38.49,38.53,72200.0,31.1446,31.2007,30.8164,30.8484,72200.0
2009-07-06 10:30:00,38.54,38.6,38.48,38.59,59600.0,30.8564,30.9044,30.8084,30.8964,59600.0
2009-07-06 11:00:00,38.59,38.74,38.59,38.7,66400.0,30.8964,31.0165,30.8964,30.9845,66400.0
2009-07-06 11:30:00,38.7,38.7,38.6,38.67,24500.0,30.9845,30.9845,30.9044,30.9605,24500.0
2009-07-06 12:00:00,38.69,38.77,38.68,38.68,32700.0,30.9765,31.0406,30.9685,30.9685,32700.0
2009-07-06 12:30:00,38.66,38.72,38.65,38.72,20700.0,30.9525,31.0005,30.9445,31.0005,20700.0
2009-07-06 13:00:00,38.7,38.85,38.7,38.83,30700.0,30.9845,31.1046,30.9845,31.0886,30700.0
2009-07-06 13:30:00,38.81,38.83,38.73,38.79,72300.0,31.0726,31.0886,31.0085,31.0566,72300.0
2009-07-06 14:00:00,38.77,38.83,38.7,38.78,21600.0,31.0406,31.0886,30.9845,31.0486,21600.0
2009-07-06 14:30:00,38.77,38.89,38.72,38.86,69300.0,31.0406,31.1366,31.0005,31.1126,69300.0
2009-07-06 15:00:00,38.86,38.92,38.79,38.84,50400.0,31.1126,31.1607,31.0566,31.0966,50400.0
2009-07-06 15:30:00,38.83,39.0,38.69,38.97,190500.0,31.0886,31.2247,30.9765,31.2007,190500.0
2009-07-07 09:30:00,38.66,38.7,38.5,38.5,149000.0,30.9525,30.9845,30.8244,30.8244,149000.0
2009-07-07 10:00:00,38.46,38.46,38.2,38.31,69900.0,30.7924,30.7924,30.5842,30.6723,69900.0
2009-07-07 10:30:00,38.3,38.44,38.24,38.33,54900.0,30.6643,30.7763,30.6162,30.6883,54900.0
2009-07-07 11:00:00,38.32,38.48,38.13,38.13,43700.0,30.6803,30.8084,30.5282,30.5282,43700.0
2009-07-07 11:30:00,38.14,38.19,38.05,38.16,38700.0,30.5362,30.5762,30.4641,30.5522,38700.0
2009-07-07 12:00:00,38.16,38.2,38.1,38.12,48400.0,30.5522,30.5842,30.5041,30.5201,48400.0
2009-07-07 12:30:00,38.12,38.21,38.08,38.19,80600.0,30.5201,30.5922,30.4881,30.5762,80600.0
2009-07-07 13:00:00,38.2,38.34,38.15,38.16,92800.0,30.5842,30.6963,30.5442,30.5522,92800.0
2009-07-07 13:30:00,38.15,38.22,38.1,38.14,47800.0,30.5442,30.6002,30.5041,30.5362,47800.0
2009-07-07 14:00:00,38.13,38.13,38.01,38.12,74000.0,30.5282,30.5282,30.4321,30.5201,74000.0
2009-07-07 14:30:00,38.11,38.15,37.91,37.98,84900.0,30.5121,30.5442,30.352,30.4081,84900.0
2009-07-07 15:00:00,37.98,38.01,37.88,38.01,100800.0,30.4081,30.4321,30.328,30.4321,100800.0
2009-07-07 15:30:00,38.0,38.01,37.78,37.86,353300.0,30.4241,30.4321,30.2479,30.312,353300.0
2009-07-08 09:30:00,38.93,38.98,38.74,38.74,250100.0,31.1687,31.2087,31.0165,31.0165,250100.0
2009-07-08 10:00:00,38.76,39.17,38.74,39.1,227700.0,31.0326,31.3608,31.0165,31.3048,227700.0
2009-07-08 10:30:00,39.1,39.1,38.89,38.9,171200.0,31.3048,31.3048,31.1366,31.1446,171200.0
2009-07-08 11:00:00,38.9,38.9,38.59,38.72,216300.0,31.1446,31.1446,30.8964,31.0005,216300.0
2009-07-08 11:30:00,38.74,38.77,38.53,38.63,96600.0,31.0165,31.0406,30.8484,30.9285,96600.0
2009-07-08 12:00:00,38.64,38.64,38.42,38.44,58900.0,30.9365,30.9365,30.7603,30.7763,58900.0
2009-07-08 12:30:00,38.44,38.63,38.44,38.58,47100.0,30.7763,30.9285,30.7763,30.8884,47100.0
2009-07-08 13:00:00,38.58,38.81,38.57,38.79,44100.0,30.8884,31.0726,30.8804,31.0566,44100.0
2009-07-08 13:30:00,38.78,38.8,38.68,38.72,23800.0,31.0486,31.0646,30.9685,31.0005,23800.0
2009-07-08 14:00:00,38.72,38.74,38.58,38.63,34000.0,31.0005,31.0165,30.8884,30.9285,34000.0
2009-07-08 14:30:00,38.65,38.81,38.54,38.78,72900.0,30.9445,31.0726,30.8564,31.0486,72900.0
2009-07-08 15:00:00,38.79,38.87,38.72,38.77,108800.0,31.0566,31.1206,31.0005,31.0406,108800.0
2009-07-08 15:30:00,38.78,39.01,38.76,38.98,268000.0,31.0486,31.2327,31.0326,31.2087,268000.0
2009-07-09 09:30:00,40.49,40.54,40.11,40.25,352600.0,32.4176,32.4577,32.1134,32.2255,352600.0
2009-07-09 10:00:00,40.26,40.42,40.15,40.29,131700.0,32.2335,32.3616,32.1454,32.2575,131700.0
2009-07-09 10:30:00,40.28,40.28,40.06,40.08,175700.0,32.2495,32.2495,32.0734,32.0894,175700.0
2009-07-09 11:00:00,40.09,40.29,39.93,40.17,93800.0,32.0974,32.2575,31.9693,32.1614,93800.0
2009-07-09 11:30:00,40.18,40.46,40.17,40.37,86200.0,32.1694,32.3936,32.1614,32.3216,86200.0
2009-07-09 12:00:00,40.36,40.55,40.31,40.54,85700.0,32.3136,32.4657,32.2735,32.4577,85700.0
2009-07-09 12:30:00,40.53,40.54,40.39,40.46,56600.0,32.4497,32.4577,32.3376,32.3936,56600.0
2009-07-09 13:00:00,40.47,40.64,40.36,40.48,164200.0,32.4016,32.5377,32.3136,32.4096,164200.0
2009-07-09 13:30:00,40.48,40.48,40.29,40.31,101000.0,32.4096,32.4096,32.2575,32.2735,101000.0
2009-07-09 14:00:00,40.31,40.46,40.29,40.42,60000.0,32.2735,32.3936,32.2575,32.3616,60000.0
2009-07-09 14:30:00,40.42,40.46,40.31,40.31,50100.0,32.3616,32.3936,32.2735,32.2735,50100.0
2009-07-09 15:00:00,40.3,40.37,40.22,40.23,86400.0,32.2655,32.3216,32.2015,32.2095,86400.0
2009-07-09 15:30:00,40.24,40.3,40.11,40.2,263300.0,32.2175,32.2655,32.1134,32.1855,263300.0
2009-07-10 09:30:00,39.82,40.29,39.82,40.12,109900.0,31.8812,32.2575,31.8812,32.1214,109900.0
2009-07-10 10:00:00,40.11,40.41,39.74,40.27,81800.0,32.1134,32.3536,31.8172,32.2415,81800.0
2009-07-10 10:30:00,40.28,40.28,40.11,40.16,41300.0,32.2495,32.2495,32.1134,32.1534,41300.0
2009-07-10 11:00:00,40.12,40.12,39.72,39.78,98300.0,32.1214,32.1214,31.8012,31.8492,98300.0
2009-07-10 11:30:00,39.79,39.84,39.68,39.81,25100.0,31.8572,31.8972,31.7691,31.8732,25100.0
2009-07-10 12:00:00,39.8,39.96,39.8,39.95,47400.0,31.8652,31.9933,31.8652,31.9853,47400.0
2009-07-10 12:30:00,39.94,40.19,39.8,39.87,430100.0,31.9773,32.1775,31.8652,31.9213,430100.0
2009-07-10 13:00:00,39.87,39.94,39.85,39.85,26700.0,31.9213,31.9773,31.9052,31.9052,26700.0
2009-07-10 13:30:00,39.86,39.97,39.85,39.91,32400.0,31.9132,32.0013,31.9052,31.9533,32400.0
2009-07-10 14:00:00,39.91,39.91,39.8,39.84,36700.0,31.9533,31.9533,31.8652,31.8972,36700.0
2009-07-10 14:30:00,39.85,40.01,39.83,39.94,74600.0,31.9052,32.0333,31.8892,31.9773,74600.0
2009-07-10 15:00:00,39.94,40.01,39.9,39.97,76800.0,31.9773,32.0333,31.9453,32.0013,76800.0
2009-07-10 15:30:00,39.97,40.08,39.91,39.96,255200.0,32.0013,32.0894,31.9533,31.9933,255200.0
2009-07-13 09:30:00,40.4,40.56,40.29,40.3,190900.0,32.3456,32.4737,32.2575,32.2655,190900.0
2009-07-13 10:00:00,40.3,40.49,40.18,40.36,137600.0,32.2655,32.4176,32.1694,32.3136,137600.0
2009-07-13 10:30:00,40.38,40.81,40.38,40.8,69900.0,32.3296,32.6738,32.3296,32.6658,69900.0
2009-07-13 11:00:00,40.81,40.83,40.64,40.76,84400.0,32.6738,32.6899,32.5377,32.6338,84400.0
2009-07-13 11:30:00,40.74,41.11,40.74,40.94,94700.0,32.6178,32.914,32.6178,32.7779,94700.0
2009-07-13 12:00:00,40.95,40.98,40.86,40.93,38400.0,32.7859,32.81,32.7139,32.7699,38400.0
2009-07-13 12:30:00,40.92,40.94,40.83,40.84,26600.0,32.7619,32.7779,32.6899,32.6979,26600.0
2009-07-13 13:00:00,40.82,41.02,40.8,40.98,54900.0,32.6819,32.842,32.6658,32.81,54900.0
2009-07-13 13:30:00,40.98,40.99,40.87,40.93,27400.0,32.81,32.818,32.7219,32.7699,27400.0
2009-07-13 14:00:00,40.94,41.06,40.89,41.05,37200.0,32.7779,32.874,32.7379,32.866,37200.0
2009-07-13 14:30:00,41.06,41.06,40.89,40.94,33100.0,32.874,32.874,32.7379,32.7779,33100.0
2009-07-13 15:00:00,40.93,41.02,40.92,40.95,47000.0,32.7699,32.842,32.7619,32.7859,47000.0
2009-07-13 15:30:00,40.93,41.09,40.93,41.07,152200.0,32.7699,32.898,32.7699,32.882,152200.0
2009-07-14 09:30:00,40.48,40.66,40.4,40.5,196000.0,32.4096,32.5538,32.3456,32.4257,196000.0
2009-07-14 10:00:00,40.52,40.7,40.45,40.51,80000.0,32.4417,32.5858,32.3856,32.4337,80000.0
2009-07-14 10:30:00,40.5,40.5,40.19,40.22,72500.0,32.4257,32.4257,32.1775,32.2015,72500.0
2009-07-14 11:00:00,40.24,40.45,40.21,40.45,37100.0,32.2175,32.3856,32.1935,32.3856,37100.0
2009-07-14 11:30:00,40.48,40.73,40.44,40.71,55500.0,32.4096,32.6098,32.3776,32.5938,55500.0
2009-07-14 12:00:00,40.71,40.79,40.58,40.6,70200.0,32.5938,32.6578,32.4897,32.5057,70200.0
2009-07-14 12:30:00,40.62,40.65,40.53,40.56,39600.0,32.5217,32.5457,32.4497,32.4737,39600.0
2009-07-14 13:00:00,40.57,40.61,40.53,40.54,13400.0,32.4817,32.5137,32.4497,32.4577,13400.0
2009-07-14 13:30:00,40.53,40.6,40.46,40.46,33000.0,32.4497,32.5057,32.3936,32.3936,33000.0
2009-07-14 14:00:00,40.46,40.49,40.35,40.48,37800.0,32.3936,32.4176,32.3056,32.4096,37800.0
2009-07-14 14:30:00,40.48,40.62,40.44,40.6,37000.0,32.4096,32.5217,32.3776,32.5057,37000.0
2009-07-14 15:00:00,40.58,40.62,40.48,40.53,46300.0,32.4897,32.5217,32.4096,32.4497,46300.0
2009-07-14 15:30:00,40.53,40.55,40.46,40.53,165300.0,32.4497,32.4657,32.3936,32.4497,165300.0
2009-07-15 09:30:00,41.69,41.82,41.51,41.75,143700.0,33.3784,33.4825,33.2343,33.4264,143700.0
2009-07-15 10:00:00,41.77,42.0,41.75,41.97,141500.0,33.4425,33.6266,33.4264,33.6026,141500.0
2009-07-15 10:30:00,41.94,42.22,41.94,41.98,56200.0,33.5786,33.8027,33.5786,33.6106,56200.0
2009-07-15 11:00:00,41.97,42.2,41.89,42.05,76200.0,33.6026,33.7867,33.5385,33.6666,76200.0
2009-07-15 11:30:00,42.06,42.13,42.0,42.05,72800.0,33.6746,33.7307,33.6266,33.6666,72800.0
2009-07-15 12:00:00,42.06,42.06,41.95,41.96,51400.0,33.6746,33.6746,33.5866,33.5946,51400.0
2009-07-15 12:30:00,41.95,42.1,41.93,41.98,67500.0,33.5866,33.7067,33.5706,33.6106,67500.0
2009-07-15 13:00:00,41.99,42.04,41.93,41.97,90200.0,33.6186,33.6586,33.5706,33.6026,90200.0
2009-07-15 13:30:00,41.98,42.12,41.97,42.08,72200.0,33.6106,33.7227,33.6026,33.6907,72200.0
2009-07-15 14:00:00,42.1,42.18,42.05,42.13,30200.0,33.7067,33.7707,33.6666,33.7307,30200.0
2009-07-15 14:30:00,42.14,42.28,42.08,42.26,54800.0,33.7387,33.8508,33.6907,33.8348,54800.0
2009-07-15 15:00:00,42.28,42.3,42.18,42.2,74100.0,33.8508,33.8668,33.7707,33.7867,74100.0
2009-07-15 15:30:00,42.2,42.3,42.12,42.22,320800.0,33.7867,33.8668,33.7227,33.8027,320800.0
2009-07-16 09:30:00,42.27,42.45,42.13,42.27,106300.0,33.8428,33.9869,33.7307,33.8428,106300.0
2009-07-16 10:00:00,42.27,42.28,41.95,42.21,142600.0,33.8428,33.8508,33.5866,33.7947,142600.0
2009-07-16 10:30:00,42.21,42.48,42.21,42.37,86400.0,33.7947,34.0109,33.7947,33.9228,86400.0
2009-07-16 11:00:00,42.36,42.5,42.27,42.29,102300.0,33.9148,34.0269,33.8428,33.8588,102300.0
2009-07-16 11:30:00,42.28,42.35,42.14,42.34,70200.0,33.8508,33.9068,33.7387,33.8988,70200.0
2009-07-16 12:00:00,42.34,42.37,42.2,42.26,65100.0,33.8988,33.9228,33.7867,33.8348,65100.0
2009-07-16 12:30:00,42.24,42.3,42.18,42.23,40100.0,33.8188,33.8668,33.7707,33.8107,40100.0
2009-07-16 13:00:00,42.25,42.33,42.24,42.29,22300.0,33.8268,33.8908,33.8188,33.8588,22300.0
2009-07-16 13:30:00,42.29,42.45,42.29,42.42,25000.0,33.8588,33.9869,33.8588,33.9629,25000.0
2009-07-16 14:00:00,42.43,42.59,42.42,42.58,35500.0,33.9709,34.099,33.9629,34.091,35500.0
2009-07-16 14:30:00,42.58,42.65,42.53,42.55,52700.0,34.091,34.147,34.0509,34.067,52700.0
2009-07-16 15:00:00,42.54,42.59,42.49,42.59,59400.0,34.0589,34.099,34.0189,34.099,59400.0
2009-07-16 15:30:00,42.59,42.72,42.55,42.66,151400.0,34.099,34.2031,34.067,34.155,151400.0
2009-07-17 09:30:00,42.57,42.66,42.44,42.54,76200.0,34.083,34.155,33.9789,34.0589,76200.0
2009-07-17 10:00:00,42.56,42.56,42.36,42.54,74300.0,34.075,34.075,33.9148,34.0589,74300.0
2009-07-17 10:30:00,42.55,42.73,42.48,42.53,80200.0,34.067,34.2111,34.0109,34.0509,80200.0
2009-07-17 11:00:00,42.52,42.64,42.4,42.59,58100.0,34.0429,34.139,33.9469,34.099,58100.0
2009-07-17 11:30:00,42.59,42.79,42.56,42.72,67900.0,34.099,34.2591,34.075,34.2031,67900.0
2009-07-17 12:00:00,42.75,42.89,42.72,42.78,29300.0,34.2271,34.3392,34.2031,34.2511,29300.0
2009-07-17 12:30:00,42.78,42.91,42.74,42.79,49000.0,34.2511,34.3552,34.2191,34.2591,49000.0
2009-07-17 13:00:00,42.77,42.83,42.7,42.75,46600.0,34.2431,34.2911,34.187,34.2271,46600.0
2009-07-17 13:30:00,42.73,42.83,42.73,42.78,46000.0,34.2111,34.2911,34.2111,34.2511,46000.0
2009-07-17 14:00:00,42.76,42.93,42.71,42.87,39700.0,34.2351,34.3712,34.1951,34.3232,39700.0
2009-07-17 14:30:00,42.88,42.98,42.84,42.84,25400.0,34.3312,34.4112,34.2991,34.2991,25400.0
2009-07-17 15:00:00,42.84,42.87,42.76,42.85,34400.0,34.2991,34.3232,34.2351,34.3071,34400.0
2009-07-17 15:30:00,42.85,42.91,42.69,42.91,96600.0,34.3071,34.3552,34.179,34.3552,96600.0
2009-07-20 09:30:00,43.16,43.33,43.03,43.07,121800.0,34.5553,34.6914,34.4513,34.4833,121800.0
2009-07-20 10:00:00,43.09,43.26,42.87,42.91,114700.0,34.4993,34.6354,34.3232,34.3552,114700.0
2009-07-20 10:30:00,42.91,43.04,42.79,42.99,53600.0,34.3552,34.4593,34.2591,34.4192,53600.0
2009-07-20 11:00:00,43.02,43.23,42.95,43.2,45400.0,34.4432,34.6114,34.3872,34.5874,45400.0
2009-07-20 11:30:00,43.2,43.27,43.05,43.09,52300.0,34.5874,34.6434,34.4673,34.4993,52300.0
2009-07-20 12:00:00,43.09,43.3,43.09,43.2,35200.0,34.4993,34.6674,34.4993,34.5874,35200.0
2009-07-20 12:30:00,43.2,43.28,43.19,43.21,34700.0,34.5874,34.6514,34.5794,34.5954,34700.0
2009-07-20 13:00:00,43.21,43.24,43.08,43.08,39500.0,34.5954,34.6194,34.4913,34.4913,39500.0
2009-07-20 13:30:00,43.09,43.23,43.05,43.15,54600.0,34.4993,34.6114,34.4673,34.5473,54600.0
2009-07-20 14:00:00,43.15,43.25,43.1,43.16,69000.0,34.5473,34.6274,34.5073,34.5553,69000.0
2009-07-20 14:30:00,43.17,43.24,43.15,43.16,47000.0,34.5633,34.6194,34.5473,34.5553,47000.0
2009-07-20 15:00:00,43.17,43.38,43.17,43.32,42800.0,34.5633,34.7315,34.5633,34.6834,42800.0
2009-07-20 15:30:00,43.33,43.39,43.23,43.32,171000.0,34.6914,34.7395,34.6114,34.6834,171000.0
2009-07-21 09:30:00,43.5,43.5,43.24,43.47,125600.0,34.8276,34.8276,34.6194,34.8035,125600.0
2009-07-21 10:00:00,43.48,43.52,43.22,43.29,91500.0,34.8115,34.8436,34.6034,34.6594,91500.0
2009-07-21 10:30:00,43.28,43.48,43.28,43.4,56700.0,34.6514,34.8115,34.6514,34.7475,56700.0
2009-07-21 11:00:00,43.41,43.41,43.28,43.31,59500.0,34.7555,34.7555,34.6514,34.6754,59500.0
2009-07-21 11:30:00,43.31,43.31,42.82,42.87,97900.0,34.6754,34.6754,34.2831,34.3232,97900.0
2009-07-21 12:00:00,42.86,42.94,42.84,42.94,66800.0,34.3151,34.3792,34.2991,34.3792,66800.0
2009-07-21 12:30:00,42.94,43.02,42.9,42.97,72400.0,34.3792,34.4432,34.3472,34.4032,72400.0
2009-07-21 13:00:00,42.97,42.97,42.5,42.93,171900.0,34.4032,34.4032,34.0269,34.3712,171900.0
2009-07-21 13:30:00,42.92,43.28,42.9,43.17,206800.0,34.3632,34.6514,34.3472,34.5633,206800.0
2009-07-21 14:00:00,43.17,43.44,43.16,43.37,267000.0,34.5633,34.7795,34.5553,34.7235,267000.0
2009-07-21 14:30:00,43.36,43.59,43.35,43.58,208300.0,34.7155,34.8996,34.7075,34.8916,208300.0
2009-07-21 15:00:00,43.59,43.66,43.56,43.65,171400.0,34.8996,34.9557,34.8756,34.9476,171400.0
2009-07-21 15:30:00,43.65,43.92,43.63,43.89,635500.0,34.9476,35.1638,34.9316,35.1398,635500.0
2009-07-22 09:30:00,43.98,44.25,43.84,44.19,337100.0,35.2119,35.428,35.0998,35.38,337100.0
2009-07-22 10:00:00,44.19,44.36,44.19,44.22,146100.0,35.38,35.5161,35.38,35.404,146100.0
2009-07-22 10:30:00,44.22,44.27,44.09,44.27,94900.0,35.404,35.444,35.2999,35.444,94900.0
2009-07-22 11:00:00,44.26,44.35,44.23,44.25,31300.0,35.436,35.5081,35.412,35.428,31300.0
2009-07-22 11:30:00,44.23,44.26,44.12,44.22,47500.0,35.412,35.436,35.3239,35.404,47500.0
2009-07-22 12:00:00,44.25,44.47,44.17,44.45,77500.0,35.428,35.6042,35.364,35.5882,77500.0
2009-07-22 12:30:00,44.45,44.57,44.42,44.47,136700.0,35.5882,35.6842,35.5641,35.6042,136700.0
2009-07-22 13:00:00,44.48,44.53,44.27,44.3,55900.0,35.6122,35.6522,35.444,35.4681,55900.0
2009-07-22 13:30:00,44.29,44.46,44.24,44.41,46200.0,35.4601,35.5962,35.42,35.5561,46200.0
2009-07-22 14:00:00,44.38,44.41,44.16,44.26,43400.0,35.5321,35.5561,35.356,35.436,43400.0
2009-07-22 14:30:00,44.26,44.44,44.25,44.4,94200.0,35.436,35.5801,35.428,35.5481,94200.0
2009-07-22 15:00:00,44.39,44.47,44.3,44.37,268000.0,35.5401,35.6042,35.4681,35.5241,268000.0
2009-07-22 15:30:00,44.38,44.47,44.31,44.38,416500.0,35.5321,35.6042,35.4761,35.5321,416500.0
2009-07-23 09:30:00,44.05,44.66,44.05,44.64,159400.0,35.2679,35.7563,35.2679,35.7403,159400.0
2009-07-23 10:00:00,44.64,45.1,44.51,45.07,269400.0,35.7403,36.1086,35.6362,36.0845,269400.0
2009-07-23 10:30:00,45.08,45.34,45.05,45.13,380400.0,36.0926,36.3007,36.0685,36.1326,380400.0
2009-07-23 11:00:00,45.13,45.37,45.12,45.34,191500.0,36.1326,36.3247,36.1246,36.3007,191500.0
2009-07-23 11:30:00,45.33,45.34,45.19,45.29,202000.0,36.2927,36.3007,36.1806,36.2607,202000.0
2009-07-23 12:00:00,45.29,45.39,45.24,45.32,137200.0,36.2607,36.3407,36.2207,36.2847,137200.0
2009-07-23 12:30:00,45.3,45.37,45.25,45.34,56700.0,36.2687,36.3247,36.2287,36.3007,56700.0
2009-07-23 13:00:00,45.35,45.35,45.19,45.22,79900.0,36.3087,36.3087,36.1806,36.2046,79900.0
2009-07-23 13:30:00,45.23,45.33,45.16,45.17,81300.0,36.2126,36.2927,36.1566,36.1646,81300.0
2009-07-23 14:00:00,45.16,45.25,45.12,45.2,80000.0,36.1566,36.2287,36.1246,36.1886,80000.0
2009-07-23 14:30:00,45.21,45.25,45.16,45.22,157000.0,36.1966,36.2287,36.1566,36.2046,157000.0
2009-07-23 15:00:00,45.23,45.25,45.11,45.2,179300.0,36.2126,36.2287,36.1166,36.1886,179300.0
2009-07-23 15:30:00,45.21,45.26,45.08,45.12,486900.0,36.1966,36.2367,36.0926,36.1246,486900.0
2009-07-24 09:30:00,44.86,44.94,44.68,44.69,261800.0,35.9164,35.9805,35.7723,35.7803,261800.0
2009-07-24 10:00:00,44.7,44.79,44.45,44.78,110600.0,35.7883,35.8604,35.5882,35.8524,110600.0
2009-07-24 10:30:00,44.79,44.79,44.56,44.7,37700.0,35.8604,35.8604,35.6762,35.7883,37700.0
2009-07-24 11:00:00,44.71,44.81,44.62,44.77,77800.0,35.7963,35.8764,35.7243,35.8444,77800.0
2009-07-24 11:30:00,44.79,44.88,44.63,44.76,51200.0,35.8604,35.9324,35.7323,35.8364,51200.0
2009-07-24 12:00:00,44.76,44.91,44.72,44.9,44700.0,35.8364,35.9564,35.8043,35.9484,44700.0
2009-07-24 12:30:00,44.9,44.92,44.85,44.87,30700.0,35.9484,35.9645,35.9084,35.9244,30700.0
2009-07-24 13:00:00,44.87,44.96,44.85,44.93,21800.0,35.9244,35.9965,35.9084,35.9725,21800.0
2009-07-24 13:30:00,44.95,45.09,44.94,45.07,31300.0,35.9885,36.1006,35.9805,36.0845,31300.0
2009-07-24 14:00:00,45.09,45.14,45.02,45.05,35100.0,36.1006,36.1406,36.0445,36.0685,35100.0
2009-07-24 14:30:00,45.05,45.13,45.0,45.05,45100.0,36.0685,36.1326,36.0285,36.0685,45100.0
2009-07-24 15:00:00,45.05,45.09,45.0,45.07,45300.0,36.0685,36.1006,36.0285,36.0845,45300.0
2009-07-24 15:30:00,45.07,45.17,45.04,45.16,94700.0,36.0845,36.1646,36.0605,36.1566,94700.0
2009-07-27 11:00:00,44.75,44.88,44.75,44.83,21900.0,35.8283,35.9324,35.8283,35.8924,21900.0
2009-07-27 11:30:00,44.81,44.94,44.71,44.74,61600.0,35.8764,35.9805,35.7963,35.8203,61600.0
2009-07-27 12:00:00,44.73,44.89,44.7,44.89,62600.0,35.8123,35.9404,35.7883,35.9404,62600.0
2009-07-27 12:30:00,44.89,44.92,44.8,44.89,26900.0,35.9404,35.9645,35.8684,35.9404,26900.0
2009-07-27 13:00:00,44.88,44.95,44.85,44.85,35000.0,35.9324,35.9885,35.9084,35.9084,35000.0
2009-07-27 13:30:00,44.85,44.97,44.82,44.93,24200.0,35.9084,36.0045,35.8844,35.9725,24200.0
2009-07-27 14:00:00,44.96,44.99,44.9,44.95,24700.0,35.9965,36.0205,35.9484,35.9885,24700.0
2009-07-27 14:30:00,44.96,45.12,44.92,45.11,46100.0,35.9965,36.1246,35.9645,36.1166,46100.0
2009-07-27 15:00:00,45.11,45.16,44.99,45.03,75800.0,36.1166,36.1566,36.0205,36.0525,75800.0
2009-07-27 15:30:00,45.0,45.16,45.0,45.15,87500.0,36.0285,36.1566,36.0285,36.1486,87500.0
2009-07-28 09:30:00,44.48,44.9,44.39,44.85,183600.0,35.6122,35.9484,35.5401,35.9084,183600.0
2009-07-28 10:00:00,44.81,44.81,44.42,44.58,156900.0,35.8764,35.8764,35.5641,35.6922,156900.0
2009-07-28 10:30:00,44.57,44.58,44.38,44.44,71700.0,35.6842,35.6922,35.5321,35.5801,71700.0
2009-07-28 11:00:00,44.44,44.44,43.99,44.04,216400.0,35.5801,35.5801,35.2199,35.2599,216400.0
2009-07-28 11:30:00,44.04,44.08,43.99,44.04,187600.0,35.2599,35.2919,35.2199,35.2599,187600.0
2009-07-28 12:00:00,44.05,44.27,44.03,44.19,190300.0,35.2679,35.444,35.2519,35.38,190300.0
2009-07-28 12:30:00,44.17,44.25,44.16,44.25,46200.0,35.364,35.428,35.356,35.428,46200.0
2009-07-28 13:00:00,44.27,44.28,44.17,44.22,184300.0,35.444,35.452,35.364,35.404,184300.0
2009-07-28 13:30:00,44.22,44.4,44.19,44.35,84400.0,35.404,35.5481,35.38,35.5081,84400.0
2009-07-28 14:00:00,44.35,44.48,44.28,44.4,60700.0,35.5081,35.6122,35.452,35.5481,60700.0
2009-07-28 14:30:00,44.4,44.52,44.4,44.46,174500.0,35.5481,35.6442,35.5481,35.5962,174500.0
2009-07-28 15:00:00,44.45,44.59,44.41,44.56,249900.0,35.5882,35.7002,35.5561,35.6762,249900.0
2009-07-28 15:30:00,44.57,44.74,44.45,44.52,453300.0,35.6842,35.8203,35.5882,35.6442,453300.0
2009-07-29 09:30:00,44.94,45.0,44.62,44.84,269500.0,35.9805,36.0285,35.7243,35.9004,269500.0
2009-07-29 10:00:00,44.86,45.08,44.86,44.94,148500.0,35.9164,36.0926,35.9164,35.9805,148500.0
2009-07-29 10:30:00,44.95,45.09,44.73,44.75,101300.0,35.9885,36.1006,35.8123,35.8283,101300.0
2009-07-29 11:00:00,44.75,44.87,44.52,44.68,127200.0,35.8283,35.9244,35.6442,35.7723,127200.0
2009-07-29 11:30:00,44.66,44.75,44.57,44.62,117600.0,35.7563,35.8283,35.6842,35.7243,117600.0
2009-07-29 12:00:00,44.65,44.83,44.62,44.81,69700.0,35.7483,35.8924,35.7243,35.8764,69700.0
2009-07-29 12:30:00,44.81,44.9,44.77,44.87,38500.0,35.8764,35.9484,35.8444,35.9244,38500.0
2009-07-29 13:00:00,44.85,44.85,44.62,44.69,101700.0,35.9084,35.9084,35.7243,35.7803,101700.0
2009-07-29 13:30:00,44.68,44.74,44.58,44.68,158900.0,35.7723,35.8203,35.6922,35.7723,158900.0
2009-07-29 14:00:00,44.7,44.82,44.61,44.79,66900.0,35.7883,35.8844,35.7163,35.8604,66900.0
2009-07-29 14:30:00,44.79,44.8,44.6,44.62,108500.0,35.8604,35.8684,35.7082,35.7243,108500.0
2009-07-29 15:00:00,44.62,44.85,44.62,44.83,116200.0,35.7243,35.9084,35.7243,35.8924,116200.0
2009-07-29 15:30:00,44.84,44.98,44.76,44.9,162800.0,35.9004,36.0125,35.8364,35.9484,162800.0
2009-07-30 09:30:00,45.81,46.16,45.62,46.13,274500.0,36.677,36.9572,36.5249,36.9332,274500.0
2009-07-30 10:00:00,46.15,46.37,45.99,46.34,145000.0,36.9492,37.1254,36.8211,37.1014,145000.0
2009-07-30 10:30:00,46.33,46.75,46.33,46.59,308800.0,37.0933,37.4296,37.0933,37.3015,308800.0
2009-07-30 11:00:00,46.6,46.85,46.41,46.49,162800.0,37.3095,37.5097,37.1574,37.2214,162800.0
2009-07-30 11:30:00,46.51,46.54,46.2,46.2,166500.0,37.2375,37.2615,36.9893,36.9893,166500.0
2009-07-30 12:00:00,46.18,46.35,46.14,46.32,108200.0,36.9733,37.1094,36.9412,37.0853,108200.0
2009-07-30 12:30:00,46.31,46.42,46.31,46.34,23700.0,37.0773,37.1654,37.0773,37.1014,23700.0
2009-07-30 13:00:00,46.34,46.46,46.3,46.41,53600.0,37.1014,37.1974,37.0693,37.1574,53600.0
2009-07-30 13:30:00,46.41,46.53,46.35,46.37,59800.0,37.1574,37.2535,37.1094,37.1254,59800.0
2009-07-30 14:00:00,46.38,46.45,46.29,46.44,60800.0,37.1334,37.1894,37.0613,37.1814,60800.0
2009-07-30 14:30:00,46.44,46.45,46.33,46.39,50700.0,37.1814,37.1894,37.0933,37.1414,50700.0
2009-07-30 15:00:00,46.37,46.48,46.36,46.4,71800.0,37.1254,37.2134,37.1174,37.1494,71800.0
2009-07-30 15:30:00,46.42,46.42,46.11,46.17,395400.0,37.1654,37.1654,36.9172,36.9652,395400.0
2009-07-31 09:30:00,46.6,46.84,46.58,46.72,140700.0,37.3095,37.5017,37.2935,37.4056,140700.0
2009-07-31 10:00:00,46.73,47.01,46.6,46.76,213600.0,37.4136,37.6378,37.3095,37.4376,213600.0
2009-07-31 10:30:00,46.8,46.98,46.78,46.88,61800.0,37.4696,37.6138,37.4536,37.5337,61800.0
2009-07-31 11:00:00,46.89,47.16,46.77,47.1,100900.0,37.5417,37.7579,37.4456,37.7098,100900.0
2009-07-31 11:30:00,47.07,47.07,46.91,47.04,78700.0,37.6858,37.6858,37.5577,37.6618,78700.0
2009-07-31 12:00:00,47.02,47.12,46.98,47.02,78500.0,37.6458,37.7258,37.6138,37.6458,78500.0
2009-07-31 12:30:00,47.03,47.05,47.0,47.02,44900.0,37.6538,37.6698,37.6298,37.6458,44900.0
2009-07-31 13:00:00,47.01,47.05,47.0,47.04,92900.0,37.6378,37.6698,37.6298,37.6618,92900.0
2009-07-31 13:30:00,47.05,47.13,47.03,47.09,29300.0,37.6698,37.7339,37.6538,37.7018,29300.0
2009-07-31 14:00:00,47.11,47.24,47.05,47.19,49700.0,37.7178,37.8219,37.6698,37.7819,49700.0
2009-07-31 14:30:00,47.21,47.3,47.16,47.21,215500.0,37.7979,37.87,37.7579,37.7979,215500.0
2009-07-31 15:00:00,47.2,47.46,47.2,47.4,188100.0,37.7899,37.9981,37.7899,37.95,188100.0
2009-07-31 15:30:00,47.4,47.43,47.17,47.2,273800.0,37.95,37.974,37.7659,37.7899,273800.0
2009-08-03 09:30:00,47.38,47.41,47.11,47.3,189200.0,37.934,37.958,37.7178,37.87,189200.0
2009-08-03 10:00:00,47.29,47.67,47.29,47.62,130200.0,37.862,38.1662,37.862,38.1262,130200.0
2009-08-03 10:30:00,47.64,47.71,47.57,47.63,68300.0,38.1422,38.1982,38.0861,38.1342,68300.0
2009-08-03 11:00:00,47.64,47.8,47.56,47.68,106300.0,38.1422,38.2703,38.0781,38.1742,106300.0
2009-08-03 11:30:00,47.69,47.9,47.64,47.87,82800.0,38.1822,38.3503,38.1422,38.3263,82800.0
2009-08-03 12:00:00,47.87,47.92,47.8,47.82,83700.0,38.3263,38.3664,38.2703,38.2863,83700.0
2009-08-03 12:30:00,47.82,47.87,47.72,47.82,88100.0,38.2863,38.3263,38.2062,38.2863,88100.0
2009-08-03 13:00:00,47.83,47.9,47.82,47.84,100100.0,38.2943,38.3503,38.2863,38.3023,100100.0
2009-08-03 13:30:00,47.85,47.96,47.84,47.91,77500.0,38.3103,38.3984,38.3023,38.3583,77500.0
2009-08-03 14:00:00,47.91,47.99,47.83,47.91,91300.0,38.3583,38.4224,38.2943,38.3583,91300.0
2009-08-03 14:30:00,47.9,47.99,47.86,47.94,138900.0,38.3503,38.4224,38.3183,38.3824,138900.0
2009-08-03 15:00:00,47.92,48.03,47.87,47.99,83300.0,38.3664,38.4544,38.3263,38.4224,83300.0
2009-08-03 15:30:00,47.99,47.99,47.79,47.95,217100.0,38.4224,38.4224,38.2623,38.3904,217100.0
2009-08-04 09:30:00,48.23,48.25,48.04,48.04,211800.0,38.6145,38.6306,38.4624,38.4624,211800.0
2009-08-04 10:00:00,48.07,48.32,48.07,48.19,142400.0,38.4864,38.6866,38.4864,38.5825,142400.0
2009-08-04 10:30:00,48.2,48.39,48.15,48.29,119400.0,38.5905,38.7426,38.5505,38.6626,119400.0
2009-08-04 11:00:00,48.36,48.45,48.31,48.35,89400.0,38.7186,38.7907,38.6786,38.7106,89400.0
2009-08-04 11:30:00,48.35,48.36,48.13,48.21,173000.0,38.7106,38.7186,38.5345,38.5985,173000.0
2009-08-04 12:00:00,48.21,48.36,48.17,48.35,32800.0,38.5985,38.7186,38.5665,38.7106,32800.0
2009-08-04 12:30:00,48.36,48.46,48.33,48.46,29600.0,38.7186,38.7987,38.6946,38.7987,29600.0
2009-08-04 13:00:00,48.46,48.47,48.33,48.36,36200.0,38.7987,38.8067,38.6946,38.7186,36200.0
2009-08-04 13:30:00,48.34,48.35,48.02,48.05,35800.0,38.7026,38.7106,38.4464,38.4704,35800.0
2009-08-04 14:00:00,48.04,48.16,47.97,48.16,34700.0,38.4624,38.5585,38.4064,38.5585,34700.0
2009-08-04 14:30:00,48.15,48.26,48.08,48.13,29900.0,38.5505,38.6386,38.4945,38.5345,29900.0
2009-08-04 15:00:00,48.11,48.19,48.08,48.12,32600.0,38.5185,38.5825,38.4945,38.5265,32600.0
2009-08-04 15:30:00,48.1,48.29,48.1,48.26,100600.0,38.5105,38.6626,38.5105,38.6386,100600.0
2009-08-05 09:30:00,48.15,48.15,47.68,47.72,77900.0,38.5505,38.5505,38.1742,38.2062,77900.0
2009-08-05 10:00:00,47.72,47.72,47.38,47.5,67600.0,38.2062,38.2062,37.934,38.0301,67600.0
2009-08-05 10:30:00,47.5,47.67,47.46,47.66,26700.0,38.0301,38.1662,37.9981,38.1582,26700.0
2009-08-05 11:00:00,47.66,47.75,47.61,47.71,26700.0,38.1582,38.2302,38.1182,38.1982,26700.0
2009-08-05 11:30:00,47.7,47.73,47.56,47.57,29000.0,38.1902,38.2142,38.0781,38.0861,29000.0
2009-08-05 12:00:00,47.57,47.7,47.52,47.65,8000.0,38.0861,38.1902,38.0461,38.1502,8000.0
2009-08-05 12:30:00,47.66,47.74,47.64,47.68,25900.0,38.1582,38.2222,38.1422,38.1742,25900.0
2009-08-05 13:00:00,47.7,47.89,47.59,47.86,16200.0,38.1902,38.3423,38.1021,38.3183,16200.0
2009-08-05 13:30:00,47.86,47.91,47.78,47.79,28500.0,38.3183,38.3583,38.2543,38.2623,28500.0
2009-08-05 14:00:00,47.8,47.88,47.75,47.87,62600.0,38.2703,38.3343,38.2302,38.3263,62600.0
2009-08-05 14:30:00,47.87,48.07,47.83,48.05,52200.0,38.3263,38.4864,38.2943,38.4704,52200.0
2009-08-05 15:00:00,48.05,48.18,47.99,48.18,56700.0,38.4704,38.5745,38.4224,38.5745,56700.0
2009-08-05 15:30:00,48.17,48.18,47.85,47.93,144700.0,38.5665,38.5745,38.3103,38.3744,144700.0
2009-08-06 09:30:00,48.21,48.21,47.62,47.7,125800.0,38.5985,38.5985,38.1262,38.1902,125800.0
2009-08-06 10:00:00,47.7,47.74,47.5,47.58,57500.0,38.1902,38.2222,38.0301,38.0941,57500.0
2009-08-06 10:30:00,47.59,47.75,47.56,47.67,150100.0,38.1021,38.2302,38.0781,38.1662,150100.0
2009-08-06 11:00:00,47.68,47.85,47.68,47.77,56300.0,38.1742,38.3103,38.1742,38.2463,56300.0
2009-08-06 11:30:00,47.75,47.75,47.46,47.52,29500.0,38.2302,38.2302,37.9981,38.0461,29500.0
2009-08-06 12:00:00,47.52,47.52,47.38,47.41,30500.0,38.0461,38.0461,37.934,37.958,30500.0
2009-08-06 12:30:00,47.4,47.59,47.4,47.4,32100.0,37.95,38.1021,37.95,37.95,32100.0
2009-08-06 13:00:00,47.41,47.51,47.41,47.44,19900.0,37.958,38.0381,37.958,37.982,19900.0
2009-08-06 13:30:00,47.45,47.59,47.37,47.41,44000.0,37.9901,38.1021,37.926,37.958,44000.0
2009-08-06 14:00:00,47.4,47.46,47.19,47.45,46000.0,37.95,37.9981,37.7819,37.9901,46000.0
2009-08-06 14:30:00,47.44,47.45,47.29,47.33,35500.0,37.982,37.9901,37.862,37.894,35500.0
2009-08-06 15:00:00,47.33,47.53,47.33,47.5,57700.0,37.894,38.0541,37.894,38.0301,57700.0
2009-08-06 15:30:00,47.5,47.54,47.42,47.52,136300.0,38.0301,38.0621,37.966,38.0461,136300.0
2009-08-07 09:30:00,47.78,47.93,47.76,47.77,55600.0,38.2543,38.3744,38.2383,38.2463,55600.0
2009-08-07 10:00:00,47.77,47.82,47.56,47.63,37000.0,38.2463,38.2863,38.0781,38.1342,37000.0
2009-08-07 10:30:00,47.65,47.86,47.62,47.8,44700.0,38.1502,38.3183,38.1262,38.2703,44700.0
2009-08-07 11:00:00,47.83,47.86,47.54,47.62,52700.0,38.2943,38.3183,38.0621,38.1262,52700.0
2009-08-07 11:30:00,47.62,47.68,47.49,47.5,48800.0,38.1262,38.1742,38.0221,38.0301,48800.0
2009-08-07 12:00:00,47.51,47.54,47.42,47.47,24800.0,38.0381,38.0621,37.966,38.0061,24800.0
2009-08-07 12:30:00,47.45,47.6,47.45,47.54,22900.0,37.9901,38.1101,37.9901,38.0621,22900.0
2009-08-07 13:00:00,47.55,47.62,47.5,47.62,52300.0,38.0701,38.1262,38.0301,38.1262,52300.0
2009-08-07 13:30:00,47.65,47.65,47.51,47.55,42900.0,38.1502,38.1502,38.0381,38.0701,42900.0
2009-08-07 14:00:00,47.55,47.56,47.44,47.44,21600.0,38.0701,38.0781,37.982,37.982,21600.0
2009-08-07 14:30:00,47.47,47.51,47.39,47.46,21300.0,38.0061,38.0381,37.942,37.9981,21300.0
2009-08-07 15:00:00,47.48,47.48,47.39,47.47,36400.0,38.0141,38.0141,37.942,38.0061,36400.0
2009-08-07 15:30:00,47.46,47.51,47.39,47.42,104000.0,37.9981,38.0381,37.942,37.966,104000.0
2009-08-10 09:30:00,47.23,47.25,46.89,47.19,110300.0,37.8139,37.8299,37.5417,37.7819,110300.0
2009-08-10 10:00:00,47.18,47.18,46.96,47.12,52600.0,37.7739,37.7739,37.5977,37.7258,52600.0
2009-08-10 10:30:00,47.15,47.32,47.14,47.22,28200.0,37.7499,37.886,37.7419,37.8059,28200.0
2009-08-10 11:00:00,47.24,47.27,47.03,47.16,35000.0,37.8219,37.8459,37.6538,37.7579,35000.0
2009-08-10 11:30:00,47.18,47.32,47.18,47.29,18100.0,37.7739,37.886,37.7739,37.862,18100.0
2009-08-10 12:00:00,47.28,47.34,47.06,47.18,37100.0,37.8539,37.902,37.6778,37.7739,37100.0
2009-08-10 12:30:00,47.17,47.18,47.13,47.18,11500.0,37.7659,37.7739,37.7339,37.7739,11500.0
2009-08-10 13:00:00,47.18,47.18,47.03,47.08,20700.0,37.7739,37.7739,37.6538,37.6938,20700.0
2009-08-10 13:30:00,47.06,47.17,47.06,47.08,13000.0,37.6778,37.7659,37.6778,37.6938,13000.0
2009-08-10 14:00:00,47.08,47.12,46.98,47.1,10800.0,37.6938,37.7258,37.6138,37.7098,10800.0
2009-08-10 14:30:00,47.07,47.17,47.06,47.17,10800.0,37.6858,37.7659,37.6778,37.7659,10800.0
2009-08-10 15:00:00,47.18,47.24,47.13,47.2,28300.0,37.7739,37.8219,37.7339,37.7899,28300.0
2009-08-10 15:30:00,47.2,47.26,47.16,47.25,60000.0,37.7899,37.8379,37.7579,37.8299,60000.0
2009-08-11 09:30:00,46.75,46.83,46.48,46.66,79000.0,37.4296,37.4937,37.2134,37.3576,79000.0
2009-08-11 10:00:00,46.64,46.67,46.44,46.45,47200.0,37.3415,37.3656,37.1814,37.1894,47200.0
2009-08-11 10:30:00,46.47,46.7,46.47,46.7,46500.0,37.2054,37.3896,37.2054,37.3896,46500.0
2009-08-11 11:00:00,46.69,46.7,46.52,46.63,25300.0,37.3816,37.3896,37.2455,37.3335,25300.0
2009-08-11 11:30:00,46.64,46.72,46.59,46.72,30900.0,37.3415,37.4056,37.3015,37.4056,30900.0
2009-08-11 12:00:00,46.7,46.81,46.68,46.77,22700.0,37.3896,37.4776,37.3736,37.4456,22700.0
2009-08-11 12:30:00,46.77,46.81,46.69,46.7,26200.0,37.4456,37.4776,37.3816,37.3896,26200.0
2009-08-11 13:00:00,46.69,46.78,46.69,46.74,18400.0,37.3816,37.4536,37.3816,37.4216,18400.0
2009-08-11 13:30:00,46.74,46.84,46.74,46.8,21000.0,37.4216,37.5017,37.4216,37.4696,21000.0
2009-08-11 14:00:00,46.8,46.88,46.78,46.79,24700.0,37.4696,37.5337,37.4536,37.4616,24700.0
2009-08-11 14:30:00,46.8,46.84,46.73,46.81,36500.0,37.4696,37.5017,37.4136,37.4776,36500.0
2009-08-11 15:00:00,46.8,46.87,46.79,46.86,53900.0,37.4696,37.5257,37.4616,37.5177,53900.0
2009-08-11 15:30:00,46.87,46.9,46.76,46.76,137500.0,37.5257,37.5497,37.4376,37.4376,137500.0
2009-08-12 09:30:00,46.59,46.9,46.58,46.82,63000.0,37.3015,37.5497,37.2935,37.4857,63000.0
2009-08-12 10:00:00,46.82,47.06,46.8,46.87,138300.0,37.4857,37.6778,37.4696,37.5257,138300.0
2009-08-12 10:30:00,46.86,47.02,46.79,46.95,55500.0,37.5177,37.6458,37.4616,37.5897,55500.0
2009-08-12 11:00:00,46.96,46.96,46.88,46.92,32200.0,37.5977,37.5977,37.5337,37.5657,32200.0
2009-08-12 11:30:00,46.95,47.03,46.86,46.92,38600.0,37.5897,37.6538,37.5177,37.5657,38600.0
2009-08-12 12:00:00,46.93,47.06,46.93,47.05,24000.0,37.5737,37.6778,37.5737,37.6698,24000.0
2009-08-12 12:30:00,47.05,47.13,46.99,47.11,30900.0,37.6698,37.7339,37.6218,37.7178,30900.0
2009-08-12 13:00:00,47.1,47.27,47.1,47.22,40700.0,37.7098,37.8459,37.7098,37.8059,40700.0
2009-08-12 13:30:00,47.23,47.23,47.05,47.1,14600.0,37.8139,37.8139,37.6698,37.7098,14600.0
2009-08-12 14:00:00,47.11,47.23,46.88,46.89,49200.0,37.7178,37.8139,37.5337,37.5417,49200.0
2009-08-12 14:30:00,46.84,47.24,46.74,47.21,50500.0,37.5017,37.8219,37.4216,37.7979,50500.0
2009-08-12 15:00:00,47.21,47.33,47.21,47.33,59100.0,37.7979,37.894,37.7979,37.894,59100.0
2009-08-12 15:30:00,47.33,47.35,47.01,47.03,113500.0,37.894,37.91,37.6378,37.6538,113500.0
2009-08-13 09:30:00,47.42,47.48,47.17,47.29,135300.0,37.966,38.0141,37.7659,37.862,135300.0
2009-08-13 10:00:00,47.27,47.42,47.15,47.27,88400.0,37.8459,37.966,37.7499,37.8459,88400.0
2009-08-13 10:30:00,47.27,47.49,47.21,47.46,51900.0,37.8459,38.0221,37.7979,37.9981,51900.0
2009-08-13 11:00:00,47.46,47.48,47.24,47.25,19500.0,37.9981,38.0141,37.8219,37.8299,19500.0
2009-08-13 11:30:00,47.25,47.4,47.22,47.38,14100.0,37.8299,37.95,37.8059,37.934,14100.0
2009-08-13 12:00:00,47.4,47.43,47.36,47.4,12600.0,37.95,37.974,37.918,37.95,12600.0
2009-08-13 12:30:00,47.37,47.39,47.28,47.29,24300.0,37.926,37.942,37.8539,37.862,24300.0
2009-08-13 13:00:00,47.28,47.44,47.28,47.3,12800.0,37.8539,37.982,37.8539,37.87,12800.0
2009-08-13 13:30:00,47.32,47.4,47.23,47.27,13800.0,37.886,37.95,37.8139,37.8459,13800.0
2009-08-13 14:00:00,47.28,47.28,47.11,47.2,19000.0,37.8539,37.8539,37.7178,37.7899,19000.0
2009-08-13 14:30:00,47.2,47.29,47.14,47.14,8400.0,37.7899,37.862,37.7419,37.7419,8400.0
2009-08-13 15:00:00,47.16,47.4,47.15,47.37,55700.0,37.7579,37.95,37.7499,37.926,55700.0
2009-08-13 15:30:00,47.38,47.45,47.33,47.35,44600.0,37.934,37.9901,37.894,37.91,44600.0
2009-08-14 09:30:00,47.15,47.19,46.82,46.82,68900.0,37.7499,37.7819,37.4857,37.4857,68900.0
2009-08-14 10:00:00,46.82,46.86,46.63,46.73,73600.0,37.4857,37.5177,37.3335,37.4136,73600.0
2009-08-14 10:30:00,46.71,46.81,46.66,46.74,25100.0,37.3976,37.4776,37.3576,37.4216,25100.0
2009-08-14 11:00:00,46.76,46.81,46.65,46.67,30200.0,37.4376,37.4776,37.3495,37.3656,30200.0
2009-08-14 11:30:00,46.67,46.8,46.58,46.78,114000.0,37.3656,37.4696,37.2935,37.4536,114000.0
2009-08-14 12:00:00,46.75,46.78,46.69,46.75,15600.0,37.4296,37.4536,37.3816,37.4296,15600.0
2009-08-14 12:30:00,46.74,46.87,46.72,46.86,11000.0,37.4216,37.5257,37.4056,37.5177,11000.0
2009-08-14 13:00:00,46.85,46.88,46.78,46.8,15800.0,37.5097,37.5337,37.4536,37.4696,15800.0
2009-08-14 13:30:00,46.79,46.81,46.7,46.72,7700.0,37.4616,37.4776,37.3896,37.4056,7700.0
2009-08-14 14:00:00,46.76,46.77,46.63,46.68,38100.0,37.4376,37.4456,37.3335,37.3736,38100.0
2009-08-14 14:30:00,46.65,46.67,46.61,46.62,54100.0,37.3495,37.3656,37.3175,37.3255,54100.0
2009-08-14 15:00:00,46.62,46.74,46.62,46.7,78600.0,37.3255,37.4216,37.3255,37.3896,78600.0
2009-08-14 15:30:00,46.69,46.94,46.69,46.93,103900.0,37.3816,37.5817,37.3816,37.5737,103900.0
2009-08-17 09:30:00,45.9,46.11,45.79,46.05,168800.0,36.7491,36.9172,36.661,36.8692,168800.0
2009-08-17 10:00:00,46.04,46.09,45.77,45.89,133200.0,36.8612,36.9012,36.645,36.7411,133200.0
2009-08-17 10:30:00,45.87,45.9,45.66,45.67,75100.0,36.7251,36.7491,36.5569,36.5649,75100.0
2009-08-17 11:00:00,45.72,45.9,45.66,45.88,78800.0,36.605,36.7491,36.5569,36.7331,78800.0
2009-08-17 11:30:00,45.86,46.01,45.83,46.0,41900.0,36.717,36.8371,36.693,36.8291,41900.0
2009-08-17 12:00:00,45.98,46.0,45.88,45.92,23700.0,36.8131,36.8291,36.7331,36.7651,23700.0
2009-08-17 12:30:00,45.9,45.92,45.84,45.92,25000.0,36.7491,36.7651,36.701,36.7651,25000.0
2009-08-17 13:00:00,45.92,45.97,45.83,45.9,41200.0,36.7651,36.8051,36.693,36.7491,41200.0
2009-08-17 13:30:00,45.88,45.97,45.81,45.95,82600.0,36.7331,36.8051,36.677,36.7891,82600.0
2009-08-17 14:00:00,45.95,45.98,45.9,45.96,67200.0,36.7891,36.8131,36.7491,36.7971,67200.0
2009-08-17 14:30:00,45.97,46.0,45.84,45.88,44000.0,36.8051,36.8291,36.701,36.7331,44000.0
2009-08-17 15:00:00,45.88,45.95,45.82,45.86,46100.0,36.7331,36.7891,36.685,36.717,46100.0
2009-08-17 15:30:00,45.86,45.98,45.8,45.95,89300.0,36.717,36.8131,36.669,36.7891,89300.0
2009-08-18 09:30:00,45.58,45.73,45.55,45.6,90700.0,36.4929,36.613,36.4689,36.5089,90700.0
2009-08-18 10:00:00,45.6,45.84,45.58,45.73,70200.0,36.5089,36.701,36.4929,36.613,70200.0
2009-08-18 10:30:00,45.71,45.85,45.7,45.74,17900.0,36.597,36.709,36.5889,36.621,17900.0
2009-08-18 11:00:00,45.75,45.92,45.73,45.79,31200.0,36.629,36.7651,36.613,36.661,31200.0
2009-08-18 11:30:00,45.78,46.09,45.78,45.98,101600.0,36.653,36.9012,36.653,36.8131,101600.0
2009-08-18 12:00:00,45.98,46.11,45.97,46.0,12000.0,36.8131,36.9172,36.8051,36.8291,12000.0
2009-08-18 12:30:00,46.0,46.06,45.97,46.01,9200.0,36.8291,36.8772,36.8051,36.8371,9200.0
2009-08-18 13:00:00,46.02,46.1,46.01,46.04,7600.0,36.8451,36.9092,36.8371,36.8612,7600.0
2009-08-18 13:30:00,46.03,46.06,45.98,46.06,7400.0,36.8532,36.8772,36.8131,36.8772,7400.0
2009-08-18 14:00:00,46.08,46.14,46.08,46.14,7300.0,36.8932,36.9412,36.8932,36.9412,7300.0
2009-08-18 14:30:00,46.15,46.15,46.08,46.08,6600.0,36.9492,36.9492,36.8932,36.8932,6600.0
2009-08-18 15:00:00,46.1,46.17,46.08,46.09,27400.0,36.9092,36.9652,36.8932,36.9012,27400.0
2009-08-18 15:30:00,46.1,46.13,46.01,46.01,54900.0,36.9092,36.9332,36.8371,36.8371,54900.0
2009-08-19 09:30:00,45.77,46.02,45.69,46.02,74800.0,36.645,36.8451,36.5809,36.8451,74800.0
2009-08-19 10:00:00,46.02,46.2,46.02,46.14,33300.0,36.8451,36.9893,36.8451,36.9412,33300.0
2009-08-19 10:30:00,46.17,46.37,46.07,46.2,67500.0,36.9652,37.1254,36.8852,36.9893,67500.0
2009-08-19 11:00:00,46.18,46.29,46.09,46.21,34600.0,36.9733,37.0613,36.9012,36.9973,34600.0
2009-08-19 11:30:00,46.22,46.55,46.21,46.52,23100.0,37.0053,37.2695,36.9973,37.2455,23100.0
2009-08-19 12:00:00,46.54,46.74,46.49,46.63,26800.0,37.2615,37.4216,37.2214,37.3335,26800.0
2009-08-19 12:30:00,46.61,46.7,46.6,46.69,8700.0,37.3175,37.3896,37.3095,37.3816,8700.0
2009-08-19 13:00:00,46.7,46.75,46.68,46.68,15300.0,37.3896,37.4296,37.3736,37.3736,15300.0
2009-08-19 13:30:00,46.69,46.71,46.65,46.68,7300.0,37.3816,37.3976,37.3495,37.3736,7300.0
2009-08-19 14:00:00,46.69,46.69,46.6,46.6,13200.0,37.3816,37.3816,37.3095,37.3095,13200.0
2009-08-19 14:30:00,46.6,46.72,46.55,46.7,16800.0,37.3095,37.4056,37.2695,37.3896,16800.0
2009-08-19 15:00:00,46.7,46.7,46.54,46.59,21200.0,37.3896,37.3896,37.2615,37.3015,21200.0
2009-08-19 15:30:00,46.57,46.63,46.5,46.53,73500.0,37.2855,37.3335,37.2295,37.2535,73500.0
2009-08-20 09:30:00,46.55,46.8,46.5,46.8,43200.0,37.2695,37.4696,37.2295,37.4696,43200.0
2009-08-20 10:00:00,46.81,46.81,46.6,46.72,48200.0,37.4776,37.4776,37.3095,37.4056,48200.0
2009-08-20 10:30:00,46.73,46.88,46.73,46.77,22100.0,37.4136,37.5337,37.4136,37.4456,22100.0
2009-08-20 11:00:00,46.76,46.91,46.69,46.71,23900.0,37.4376,37.5577,37.3816,37.3976,23900.0
2009-08-20 11:30:00,46.72,46.77,46.66,46.69,24100.0,37.4056,37.4456,37.3576,37.3816,24100.0
2009-08-20 12:00:00,46.7,46.71,46.65,46.66,10800.0,37.3896,37.3976,37.3495,37.3576,10800.0
2009-08-20 12:30:00,46.66,46.7,46.64,46.65,17900.0,37.3576,37.3896,37.3415,37.3495,17900.0
2009-08-20 13:00:00,46.67,46.71,46.65,46.71,17100.0,37.3656,37.3976,37.3495,37.3976,17100.0
2009-08-20 13:30:00,46.71,46.77,46.69,46.74,16900.0,37.3976,37.4456,37.3816,37.4216,16900.0
2009-08-20 14:00:00,46.77,46.83,46.75,46.77,9000.0,37.4456,37.4937,37.4296,37.4456,9000.0
2009-08-20 14:30:00,46.78,46.78,46.7,46.75,31000.0,37.4536,37.4536,37.3896,37.4296,31000.0
2009-08-20 15:00:00,46.78,46.91,46.78,46.87,26500.0,37.4536,37.5577,37.4536,37.5257,26500.0
2009-08-20 15:30:00,46.87,46.94,46.81,46.84,57000.0,37.5257,37.5817,37.4776,37.5017,57000.0
2009-08-21 09:30:00,47.34,47.43,47.2,47.34,253900.0,37.902,37.974,37.7899,37.902,253900.0
2009-08-21 10:00:00,47.36,47.73,47.34,47.35,176800.0,37.918,38.2142,37.902,37.91,176800.0
2009-08-21 10:30:00,47.36,47.42,47.13,47.3,62800.0,37.918,37.966,37.7339,37.87,62800.0
2009-08-21 11:00:00,47.31,47.32,47.14,47.21,30500.0,37.878,37.886,37.7419,37.7979,30500.0
2009-08-21 11:30:00,47.22,47.46,47.21,47.4,46300.0,37.8059,37.9981,37.7979,37.95,46300.0
2009-08-21 12:00:00,47.4,47.56,47.4,47.55,26500.0,37.95,38.0781,37.95,38.0701,26500.0
2009-08-21 12:30:00,47.54,47.57,47.5,47.56,20700.0,38.0621,38.0861,38.0301,38.0781,20700.0
2009-08-21 13:00:00,47.56,47.64,47.54,47.54,35900.0,38.0781,38.1422,38.0621,38.0621,35900.0
2009-08-21 13:30:00,47.54,47.57,47.51,47.51,21700.0,38.0621,38.0861,38.0381,38.0381,21700.0
2009-08-21 14:00:00,47.5,47.61,47.5,47.58,44700.0,38.0301,38.1182,38.0301,38.0941,44700.0
2009-08-21 14:30:00,47.58,47.62,47.57,47.62,101900.0,38.0941,38.1262,38.0861,38.1262,101900.0
2009-08-21 15:00:00,47.62,47.68,47.6,47.65,54800.0,38.1262,38.1742,38.1101,38.1502,54800.0
2009-08-21 15:30:00,47.65,47.69,47.6,47.63,143600.0,38.1502,38.1822,38.1101,38.1342,143600.0
2009-08-24 09:30:00,47.54,47.69,47.48,47.64,47600.0,38.0621,38.1822,38.0141,38.1422,47600.0
2009-08-24 10:00:00,47.64,48.02,47.63,48.0,62700.0,38.1422,38.4464,38.1342,38.4304,62700.0
2009-08-24 10:30:00,48.0,48.02,47.9,47.93,34800.0,38.4304,38.4464,38.3503,38.3744,34800.0
2009-08-24 11:00:00,47.93,47.97,47.68,47.69,137000.0,38.3744,38.4064,38.1742,38.1822,137000.0
2009-08-24 11:30:00,47.68,47.78,47.56,47.58,55000.0,38.1742,38.2543,38.0781,38.0941,55000.0
2009-08-24 12:00:00,47.58,47.66,47.55,47.59,37300.0,38.0941,38.1582,38.0701,38.1021,37300.0
2009-08-24 12:30:00,47.57,47.66,47.56,47.56,26100.0,38.0861,38.1582,38.0781,38.0781,26100.0
2009-08-24 13:00:00,47.55,47.56,47.32,47.39,44600.0,38.0701,38.0781,37.886,37.942,44600.0
2009-08-24 13:30:00,47.35,47.47,47.31,47.39,20500.0,37.91,38.0061,37.878,37.942,20500.0
2009-08-24 14:00:00,47.38,47.47,47.34,47.39,26800.0,37.934,38.0061,37.902,37.942,26800.0
2009-08-24 14:30:00,47.39,47.48,47.35,47.47,28400.0,37.942,38.0141,37.91,38.0061,28400.0
2009-08-24 15:00:00,47.46,47.5,47.35,47.5,32300.0,37.9981,38.0301,37.91,38.0301,32300.0
2009-08-24 15:30:00,47.49,47.57,47.38,47.5,76400.0,38.0221,38.0861,37.934,38.0301,76400.0
2009-08-25 09:30:00,47.71,48.0,47.61,47.9,84400.0,38.1982,38.4304,38.1182,38.3503,84400.0
2009-08-25 10:00:00,47.92,48.16,47.72,47.85,100800.0,38.3664,38.5585,38.2062,38.3103,100800.0
2009-08-25 10:30:00,47.81,47.95,47.8,47.88,18700.0,38.2783,38.3904,38.2703,38.3343,18700.0
2009-08-25 11:00:00,47.9,48.02,47.82,47.85,37800.0,38.3503,38.4464,38.2863,38.3103,37800.0
2009-08-25 11:30:00,47.86,48.05,47.86,48.03,25600.0,38.3183,38.4704,38.3183,38.4544,25600.0
2009-08-25 12:00:00,48.05,48.16,48.05,48.16,27800.0,38.4704,38.5585,38.4704,38.5585,27800.0
2009-08-25 12:30:00,48.16,48.22,48.06,48.06,63100.0,38.5585,38.6065,38.4784,38.4784,63100.0
2009-08-25 13:00:00,48.05,48.06,47.9,47.93,11500.0,38.4704,38.4784,38.3503,38.3744,11500.0
2009-08-25 13:30:00,47.95,47.99,47.88,47.89,25600.0,38.3904,38.4224,38.3343,38.3423,25600.0
2009-08-25 14:00:00,47.87,47.96,47.86,47.94,9700.0,38.3263,38.3984,38.3183,38.3824,9700.0
2009-08-25 14:30:00,47.92,47.92,47.73,47.88,13200.0,38.3664,38.3664,38.2142,38.3343,13200.0
2009-08-25 15:00:00,47.89,47.97,47.86,47.93,16900.0,38.3423,38.4064,38.3183,38.3744,16900.0
2009-08-25 15:30:00,47.91,47.92,47.8,47.86,39800.0,38.3583,38.3664,38.2703,38.3183,39800.0
2009-08-26 09:30:00,47.81,47.81,47.51,47.6,52200.0,38.2783,38.2783,38.0381,38.1101,52200.0
2009-08-26 10:00:00,47.63,47.94,47.58,47.77,39000.0,38.1342,38.3824,38.0941,38.2463,39000.0
2009-08-26 10:30:00,47.78,47.82,47.48,47.58,48400.0,38.2543,38.2863,38.0141,38.0941,48400.0
2009-08-26 11:00:00,47.59,47.7,47.58,47.6,18500.0,38.1021,38.1902,38.0941,38.1101,18500.0
2009-08-26 11:30:00,47.59,47.59,47.41,47.46,16500.0,38.1021,38.1021,37.958,37.9981,16500.0
2009-08-26 12:00:00,47.45,47.59,47.45,47.5,15800.0,37.9901,38.1021,37.9901,38.0301,15800.0
2009-08-26 12:30:00,47.49,47.53,47.43,47.51,10600.0,38.0221,38.0541,37.974,38.0381,10600.0
2009-08-26 13:00:00,47.5,47.5,47.43,47.49,7000.0,38.0301,38.0301,37.974,38.0221,7000.0
2009-08-26 13:30:00,47.49,47.66,47.49,47.66,6500.0,38.0221,38.1582,38.0221,38.1582,6500.0
2009-08-26 14:00:00,47.69,47.69,47.56,47.62,14700.0,38.1822,38.1822,38.0781,38.1262,14700.0
2009-08-26 14:30:00,47.62,47.76,47.61,47.61,21600.0,38.1262,38.2383,38.1182,38.1182,21600.0
2009-08-26 15:00:00,47.61,47.66,47.59,47.6,23800.0,38.1182,38.1582,38.1021,38.1101,23800.0
2009-08-26 15:30:00,47.59,47.74,47.58,47.69,62100.0,38.1021,38.2222,38.0941,38.1822,62100.0
2009-08-27 09:30:00,48.09,48.14,47.75,47.78,72800.0,38.5025,38.5425,38.2302,38.2543,72800.0
2009-08-27 10:00:00,47.77,47.98,47.59,47.96,134300.0,38.2463,38.4144,38.1021,38.3984,134300.0
2009-08-27 10:30:00,47.95,48.07,47.94,47.97,75000.0,38.3904,38.4864,38.3824,38.4064,75000.0
2009-08-27 11:00:00,47.97,48.23,47.97,48.21,43100.0,38.4064,38.6145,38.4064,38.5985,43100.0
2009-08-27 11:30:00,48.2,48.37,48.15,48.37,53200.0,38.5905,38.7266,38.5505,38.7266,53200.0
2009-08-27 12:00:00,48.37,48.42,48.28,48.41,36700.0,38.7266,38.7667,38.6546,38.7587,36700.0
2009-08-27 12:30:00,48.42,48.43,48.35,48.4,28000.0,38.7667,38.7747,38.7106,38.7507,28000.0
2009-08-27 13:00:00,48.4,48.43,48.3,48.33,22100.0,38.7507,38.7747,38.6706,38.6946,22100.0
2009-08-27 13:30:00,48.33,48.82,48.33,48.71,141400.0,38.6946,39.0869,38.6946,38.9989,141400.0
2009-08-27 14:00:00,48.71,48.98,48.65,48.96,49200.0,38.9989,39.215,38.9508,39.199,49200.0
2009-08-27 14:30:00,48.97,49.15,48.97,49.01,46200.0,39.207,39.3511,39.207,39.239,46200.0
2009-08-27 15:00:00,49.01,49.03,48.89,48.92,109000.0,39.239,39.2551,39.143,39.167,109000.0
2009-08-27 15:30:00,48.91,49.0,48.8,49.0,163900.0,39.159,39.231,39.0709,39.231,163900.0
2009-08-28 09:30:00,49.07,49.12,48.86,48.86,122700.0,39.2871,39.3271,39.1189,39.1189,122700.0
2009-08-28 10:00:00,48.85,48.96,48.6,48.61,78300.0,39.1109,39.199,38.9108,38.9188,78300.0
2009-08-28 10:30:00,48.63,48.9,48.54,48.77,48300.0,38.9348,39.151,38.8627,39.0469,48300.0
2009-08-28 11:00:00,48.78,48.86,48.69,48.82,129900.0,39.0549,39.1189,38.9828,39.0869,129900.0
2009-08-28 11:30:00,48.8,48.87,48.77,48.8,83100.0,39.0709,39.127,39.0469,39.0709,83100.0
2009-08-28 12:00:00,48.81,48.85,48.76,48.82,191200.0,39.0789,39.1109,39.0389,39.0869,191200.0
2009-08-28 12:30:00,48.8,48.85,48.78,48.8,40800.0,39.0709,39.1109,39.0549,39.0709,40800.0
2009-08-28 13:00:00,48.8,48.9,48.8,48.86,16500.0,39.0709,39.151,39.0709,39.1189,16500.0
2009-08-28 13:30:00,48.86,48.87,48.8,48.82,13400.0,39.1189,39.127,39.0709,39.0869,13400.0
2009-08-28 14:00:00,48.84,48.87,48.79,48.83,21400.0,39.1029,39.127,39.0629,39.0949,21400.0
2009-08-28 14:30:00,48.83,48.86,48.79,48.82,41300.0,39.0949,39.1189,39.0629,39.0869,41300.0
2009-08-28 15:00:00,48.83,48.83,48.73,48.82,129800.0,39.0949,39.0949,39.0149,39.0869,129800.0
2009-08-28 15:30:00,48.82,48.92,48.67,48.89,162900.0,39.0869,39.167,38.9668,39.143,162900.0
2009-08-31 09:30:00,48.75,48.84,48.56,48.65,163700.0,39.0309,39.1029,38.8788,38.9508,163700.0
2009-08-31 10:00:00,48.65,48.77,48.53,48.76,65500.0,38.9508,39.0469,38.8547,39.0389,65500.0
2009-08-31 10:30:00,48.75,48.88,48.69,48.8,44500.0,39.0309,39.135,38.9828,39.0709,44500.0
2009-08-31 11:00:00,48.8,48.81,48.66,48.8,49400.0,39.0709,39.0789,38.9588,39.0709,49400.0
2009-08-31 11:30:00,48.8,48.86,48.72,48.81,32400.0,39.0709,39.1189,39.0069,39.0789,32400.0
2009-08-31 12:00:00,48.78,48.86,48.72,48.76,19900.0,39.0549,39.1189,39.0069,39.0389,19900.0
2009-08-31 12:30:00,48.75,48.77,48.67,48.75,19300.0,39.0309,39.0469,38.9668,39.0309,19300.0
2009-08-31 13:00:00,48.76,48.76,48.65,48.67,28500.0,39.0389,39.0389,38.9508,38.9668,28500.0
2009-08-31 13:30:00,48.67,48.81,48.67,48.81,24100.0,38.9668,39.0789,38.9668,39.0789,24100.0
2009-08-31 14:00:00,48.81,48.84,48.79,48.82,27300.0,39.0789,39.1029,39.0629,39.0869,27300.0
2009-08-31 14:30:00,48.83,48.94,48.82,48.9,48100.0,39.0949,39.183,39.0869,39.151,48100.0
2009-08-31 15:00:00,48.9,48.9,48.74,48.75,49500.0,39.151,39.151,39.0229,39.0309,49500.0
2009-08-31 15:30:00,48.74,48.85,48.72,48.77,188300.0,39.0229,39.1109,39.0069,39.0469,188300.0
2009-09-01 09:30:00,48.54,48.98,48.51,48.85,86100.0,38.8627,39.215,38.8387,39.1109,86100.0
2009-09-01 10:00:00,48.87,49.13,48.69,48.84,125900.0,39.127,39.3351,38.9828,39.1029,125900.0
2009-09-01 10:30:00,48.82,48.98,48.71,48.74,60400.0,39.0869,39.215,38.9989,39.0229,60400.0
2009-09-01 11:00:00,48.72,48.79,48.17,48.22,71900.0,39.0069,39.0629,38.5665,38.6065,71900.0
2009-09-01 11:30:00,48.22,48.22,47.87,48.0,80200.0,38.6065,38.6065,38.3263,38.4304,80200.0
2009-09-01 12:00:00,47.99,48.05,47.84,47.92,26400.0,38.4224,38.4704,38.3023,38.3664,26400.0
2009-09-01 12:30:00,47.89,47.99,47.88,47.93,6000.0,38.3423,38.4224,38.3343,38.3744,6000.0
2009-09-01 13:00:00,47.92,47.94,47.77,47.87,27500.0,38.3664,38.3824,38.2463,38.3263,27500.0
2009-09-01 13:30:00,47.84,47.95,47.78,47.92,24200.0,38.3023,38.3904,38.2543,38.3664,24200.0
2009-09-01 14:00:00,47.94,47.97,47.8,47.83,35400.0,38.3824,38.4064,38.2703,38.2943,35400.0
2009-09-01 14:30:00,47.84,48.0,47.81,47.96,97700.0,38.3023,38.4304,38.2783,38.3984,97700.0
2009-09-01 15:00:00,47.95,48.05,47.88,47.92,30000.0,38.3904,38.4704,38.3343,38.3664,30000.0
2009-09-01 15:30:00,47.91,47.94,47.76,47.86,140700.0,38.3583,38.3824,38.2383,38.3183,140700.0
2009-09-02 09:30:00,48.26,48.46,48.1,48.33,137200.0,38.6386,38.7987,38.5105,38.6946,137200.0
2009-09-02 10:00:00,48.32,48.57,48.25,48.29,97800.0,38.6866,38.8868,38.6306,38.6626,97800.0
2009-09-02 10:30:00,48.26,48.71,48.16,48.7,127200.0,38.6386,38.9989,38.5585,38.9908,127200.0
2009-09-02 11:00:00,48.69,48.82,48.59,48.71,75100.0,38.9828,39.0869,38.9028,38.9989,75100.0
2009-09-02 11:30:00,48.72,48.75,48.48,48.53,43600.0,39.0069,39.0309,38.8147,38.8547,43600.0
2009-09-02 12:00:00,48.53,48.58,48.44,48.55,33900.0,38.8547,38.8948,38.7827,38.8708,33900.0
2009-09-02 12:30:00,48.56,48.72,48.52,48.68,25200.0,38.8788,39.0069,38.8467,38.9748,25200.0
2009-09-02 13:00:00,48.68,48.68,48.55,48.65,46000.0,38.9748,38.9748,38.8708,38.9508,46000.0
2009-09-02 13:30:00,48.65,48.65,48.54,48.55,15000.0,38.9508,38.9508,38.8627,38.8708,15000.0
2009-09-02 14:00:00,48.57,48.62,48.53,48.58,19200.0,38.8868,38.9268,38.8547,38.8948,19200.0
2009-09-02 14:30:00,48.59,48.69,48.56,48.57,37300.0,38.9028,38.9828,38.8788,38.8868,37300.0
2009-09-02 15:00:00,48.56,48.72,48.51,48.67,84700.0,38.8788,39.0069,38.8387,38.9668,84700.0
2009-09-02 15:30:00,48.67,48.71,48.47,48.53,132300.0,38.9668,38.9989,38.8067,38.8547,132300.0
2009-09-03 09:30:00,48.3,48.45,48.16,48.29,112000.0,38.6706,38.7907,38.5585,38.6626,112000.0
2009-09-03 10:00:00,48.29,48.38,47.91,48.06,85300.0,38.6626,38.7346,38.3583,38.4784,85300.0
2009-09-03 10:30:00,48.07,48.19,48.05,48.06,54500.0,38.4864,38.5825,38.4704,38.4784,54500.0
2009-09-03 11:00:00,48.07,48.23,48.07,48.16,51000.0,38.4864,38.6145,38.4864,38.5585,51000.0
2009-09-03 11:30:00,48.16,48.33,48.16,48.3,23600.0,38.5585,38.6946,38.5585,38.6706,23600.0
2009-09-03 12:00:00,48.3,48.39,48.28,48.35,30200.0,38.6706,38.7426,38.6546,38.7106,30200.0
2009-09-03 12:30:00,48.35,48.37,48.23,48.25,32200.0,38.7106,38.7266,38.6145,38.6306,32200.0
2009-09-03 13:00:00,48.26,48.35,48.25,48.34,67000.0,38.6386,38.7106,38.6306,38.7026,67000.0
2009-09-03 13:30:00,48.35,48.35,48.15,48.17,34300.0,38.7106,38.7106,38.5505,38.5665,34300.0
2009-09-03 14:00:00,48.17,48.22,48.13,48.17,34500.0,38.5665,38.6065,38.5345,38.5665,34500.0
2009-09-03 14:30:00,48.19,48.22,48.13,48.22,42400.0,38.5825,38.6065,38.5345,38.6065,42400.0
2009-09-03 15:00:00,48.21,48.28,48.15,48.25,98800.0,38.5985,38.6546,38.5505,38.6306,98800.0
2009-09-03 15:30:00,48.27,48.43,48.25,48.41,173900.0,38.6466,38.7747,38.6306,38.7587,173900.0
2009-09-04 09:30:00,48.02,48.29,47.95,48.07,110300.0,38.4464,38.6626,38.3904,38.4864,110300.0
2009-09-04 10:00:00,48.07,48.2,48.04,48.2,23900.0,38.4864,38.5905,38.4624,38.5905,23900.0
2009-09-04 10:30:00,48.17,48.27,48.09,48.13,47600.0,38.5665,38.6466,38.5025,38.5345,47600.0
2009-09-04 11:00:00,48.18,48.21,48.04,48.08,50100.0,38.5745,38.5985,38.4624,38.4945,50100.0
2009-09-04 11:30:00,48.08,48.41,48.08,48.41,37500.0,38.4945,38.7587,38.4945,38.7587,37500.0
2009-09-04 12:00:00,48.37,48.8,48.35,48.73,58800.0,38.7266,39.0709,38.7106,39.0149,58800.0
2009-09-04 12:30:00,48.74,48.76,48.62,48.66,13900.0,39.0229,39.0389,38.9268,38.9588,13900.0
2009-09-04 13:00:00,48.65,48.75,48.61,48.75,65500.0,38.9508,39.0309,38.9188,39.0309,65500.0
2009-09-04 13:30:00,48.74,48.81,48.72,48.79,72800.0,39.0229,39.0789,39.0069,39.0629,72800.0
2009-09-04 14:00:00,48.79,48.8,48.63,48.63,20600.0,39.0629,39.0709,38.9348,38.9348,20600.0
2009-09-04 14:30:00,48.65,48.72,48.62,48.7,10900.0,38.9508,39.0069,38.9268,38.9908,10900.0
2009-09-04 15:00:00,48.7,48.78,48.55,48.65,21600.0,38.9908,39.0549,38.8708,38.9508,21600.0
2009-09-04 15:30:00,48.66,48.69,48.61,48.65,47000.0,38.9588,38.9828,38.9188,38.9508,47000.0
2009-09-08 09:30:00,48.98,49.01,48.75,48.86,124300.0,39.215,39.239,39.0309,39.1189,124300.0
2009-09-08 10:00:00,48.86,48.91,48.65,48.84,83800.0,39.1189,39.159,38.9508,39.1029,83800.0
2009-09-08 10:30:00,48.84,48.93,48.83,48.9,46700.0,39.1029,39.175,39.0949,39.151,46700.0
2009-09-08 11:00:00,48.89,49.0,48.75,48.99,55800.0,39.143,39.231,39.0309,39.223,55800.0
2009-09-08 11:30:00,48.97,48.99,48.78,48.8,34800.0,39.207,39.223,39.0549,39.0709,34800.0
2009-09-08 12:00:00,48.82,48.97,48.82,48.95,5100.0,39.0869,39.207,39.0869,39.191,5100.0
2009-09-08 12:30:00,48.95,48.96,48.9,48.94,19700.0,39.191,39.199,39.151,39.183,19700.0
2009-09-08 13:00:00,48.91,48.94,48.8,48.87,18100.0,39.159,39.183,39.0709,39.127,18100.0
2009-09-08 13:30:00,48.87,48.98,48.82,48.97,16200.0,39.127,39.215,39.0869,39.207,16200.0
2009-09-08 14:00:00,48.97,48.99,48.89,48.95,18600.0,39.207,39.223,39.143,39.191,18600.0
2009-09-08 14:30:00,48.96,49.06,48.96,49.01,110400.0,39.199,39.2791,39.199,39.239,110400.0
2009-09-08 15:00:00,49.01,49.12,48.96,49.04,60800.0,39.239,39.3271,39.199,39.2631,60800.0
2009-09-08 15:30:00,49.04,49.13,49.0,49.12,181200.0,39.2631,39.3351,39.231,39.3271,181200.0
2009-09-09 09:30:00,49.35,49.43,49.13,49.32,100100.0,39.5113,39.5753,39.3351,39.4872,100100.0
2009-09-09 10:00:00,49.31,49.57,49.31,49.47,97700.0,39.4792,39.6874,39.4792,39.6073,97700.0
2009-09-09 10:30:00,49.45,49.68,49.43,49.68,79300.0,39.5913,39.7755,39.5753,39.7755,79300.0
2009-09-09 11:00:00,49.68,49.84,49.68,49.79,87800.0,39.7755,39.9036,39.7755,39.8635,87800.0
2009-09-09 11:30:00,49.79,50.18,49.76,50.06,161100.0,39.8635,40.1758,39.8395,40.0797,161100.0
2009-09-09 12:00:00,50.04,50.53,50.03,50.43,265900.0,40.0637,40.456,40.0557,40.3759,265900.0
2009-09-09 12:30:00,50.44,50.76,50.41,50.7,99900.0,40.3839,40.6402,40.3599,40.5921,99900.0
2009-09-09 13:00:00,50.68,50.69,50.51,50.55,99300.0,40.5761,40.5841,40.44,40.472,99300.0
2009-09-09 13:30:00,50.54,50.61,50.43,50.45,46400.0,40.464,40.5201,40.3759,40.392,46400.0
2009-09-09 14:00:00,50.45,50.49,50.28,50.32,87200.0,40.392,40.424,40.2558,40.2879,87200.0
2009-09-09 14:30:00,50.34,50.38,50.19,50.28,65800.0,40.3039,40.3359,40.1838,40.2558,65800.0
2009-09-09 15:00:00,50.29,50.5,50.24,50.4,79300.0,40.2639,40.432,40.2238,40.3519,79300.0
2009-09-09 15:30:00,50.38,50.5,50.34,50.47,146200.0,40.3359,40.432,40.3039,40.408,146200.0
2009-09-10 09:30:00,50.83,50.88,50.55,50.72,169000.0,40.6962,40.7362,40.472,40.6081,169000.0
2009-09-10 10:00:00,50.73,50.98,50.73,50.93,180700.0,40.6161,40.8163,40.6161,40.7763,180700.0
2009-09-10 10:30:00,50.93,51.23,50.88,51.1,195800.0,40.7763,41.0164,40.7362,40.9124,195800.0
2009-09-10 11:00:00,51.1,51.19,51.01,51.1,109200.0,40.9124,40.9844,40.8403,40.9124,109200.0
2009-09-10 11:30:00,51.1,51.28,51.07,51.26,86900.0,40.9124,41.0565,40.8883,41.0405,86900.0
2009-09-10 12:00:00,51.25,51.27,51.17,51.23,32800.0,41.0325,41.0485,40.9684,41.0164,32800.0
2009-09-10 12:30:00,51.23,51.35,51.17,51.33,20900.0,41.0164,41.1125,40.9684,41.0965,20900.0
2009-09-10 13:00:00,51.32,51.46,51.3,51.42,32200.0,41.0885,41.2006,41.0725,41.1686,32200.0
2009-09-10 13:30:00,51.41,51.64,51.4,51.61,94500.0,41.1606,41.3447,41.1526,41.3207,94500.0
2009-09-10 14:00:00,51.61,51.66,51.52,51.6,59500.0,41.3207,41.3607,41.2486,41.3127,59500.0
2009-09-10 14:30:00,51.6,51.61,51.4,51.47,45700.0,41.3127,41.3207,41.1526,41.2086,45700.0
2009-09-10 15:00:00,51.47,51.48,51.31,51.38,74200.0,41.2086,41.2166,41.0805,41.1365,74200.0
2009-09-10 15:30:00,51.39,51.68,51.38,51.46,395400.0,41.1446,41.3767,41.1365,41.2006,395400.0
2009-09-11 09:30:00,51.42,51.67,51.39,51.49,169400.0,41.1686,41.3687,41.1446,41.2246,169400.0
2009-09-11 10:00:00,51.5,51.51,51.07,51.34,203500.0,41.2326,41.2406,40.8883,41.1045,203500.0
2009-09-11 10:30:00,51.33,51.59,51.33,51.59,124300.0,41.0965,41.3047,41.0965,41.3047,124300.0
2009-09-11 11:00:00,51.57,51.73,51.48,51.52,145700.0,41.2887,41.4168,41.2166,41.2486,145700.0
2009-09-11 11:30:00,51.47,51.53,51.26,51.48,83500.0,41.2086,41.2566,41.0405,41.2166,83500.0
2009-09-11 12:00:00,51.46,51.48,51.28,51.31,22900.0,41.2006,41.2166,41.0565,41.0805,22900.0
2009-09-11 12:30:00,51.32,51.33,51.16,51.28,26300.0,41.0885,41.0965,40.9604,41.0565,26300.0
2009-09-11 13:00:00,51.28,51.31,51.21,51.3,21200.0,41.0565,41.0805,41.0004,41.0725,21200.0
2009-09-11 13:30:00,51.31,51.47,51.31,51.31,46800.0,41.0805,41.2086,41.0805,41.0805,46800.0
2009-09-11 14:00:00,51.31,51.36,51.28,51.34,15100.0,41.0805,41.1205,41.0565,41.1045,15100.0
2009-09-11 14:30:00,51.36,51.43,51.35,51.43,43100.0,41.1205,41.1766,41.1125,41.1766,43100.0
2009-09-11 15:00:00,51.43,51.47,51.31,51.32,126800.0,41.1766,41.2086,41.0805,41.0885,126800.0
2009-09-11 15:30:00,51.32,51.35,51.18,51.21,452400.0,41.0885,41.1125,40.9764,41.0004,452400.0
2009-09-14 09:30:00,51.15,51.33,51.08,51.33,160400.0,40.9524,41.0965,40.8964,41.0965,160400.0
2009-09-14 10:00:00,51.34,51.45,51.26,51.39,52900.0,41.1045,41.1926,41.0405,41.1446,52900.0
2009-09-14 10:30:00,51.38,51.6,51.38,51.57,79800.0,41.1365,41.3127,41.1365,41.2887,79800.0
2009-09-14 11:00:00,51.56,51.69,51.51,51.56,97300.0,41.2807,41.3847,41.2406,41.2807,97300.0
2009-09-14 11:30:00,51.56,51.58,51.45,51.48,47800.0,41.2807,41.2967,41.1926,41.2166,47800.0
2009-09-14 12:00:00,51.49,51.53,51.47,51.5,9000.0,41.2246,41.2566,41.2086,41.2326,9000.0
2009-09-14 12:30:00,51.48,51.52,51.46,51.5,13700.0,41.2166,41.2486,41.2006,41.2326,13700.0
2009-09-14 13:00:00,51.49,51.49,51.4,51.44,6800.0,41.2246,41.2246,41.1526,41.1846,6800.0
2009-09-14 13:30:00,51.43,51.54,51.41,51.42,29300.0,41.1766,41.2646,41.1606,41.1686,29300.0
2009-09-14 14:00:00,51.42,51.57,51.39,51.57,52700.0,41.1686,41.2887,41.1446,41.2887,52700.0
2009-09-14 14:30:00,51.58,51.67,51.56,51.65,44400.0,41.2967,41.3687,41.2807,41.3527,44400.0
2009-09-14 15:00:00,51.65,51.67,51.55,51.57,51500.0,41.3527,41.3687,41.2727,41.2887,51500.0
2009-09-14 15:30:00,51.58,51.76,51.58,51.73,124400.0,41.2967,41.4408,41.2967,41.4168,124400.0
2009-09-15 09:30:00,51.31,51.47,51.12,51.17,122700.0,41.0805,41.2086,40.9284,40.9684,122700.0
2009-09-15 10:00:00,51.19,51.24,50.94,51.1,143400.0,40.9844,41.0245,40.7843,40.9124,143400.0
2009-09-15 10:30:00,51.11,51.22,51.1,51.17,52900.0,40.9204,41.0084,40.9124,40.9684,52900.0
2009-09-15 11:00:00,51.18,51.3,50.88,50.95,63900.0,40.9764,41.0725,40.7362,40.7923,63900.0
2009-09-15 11:30:00,50.98,51.25,50.98,51.13,148900.0,40.8163,41.0325,40.8163,40.9364,148900.0
2009-09-15 12:00:00,51.15,51.15,50.98,51.01,47100.0,40.9524,40.9524,40.8163,40.8403,47100.0
2009-09-15 12:30:00,51.0,51.08,50.95,51.03,86600.0,40.8323,40.8964,40.7923,40.8563,86600.0
2009-09-15 13:00:00,51.06,51.22,51.05,51.22,67800.0,40.8803,41.0084,40.8723,41.0084,67800.0
2009-09-15 13:30:00,51.22,51.28,51.2,51.25,39100.0,41.0084,41.0565,40.9924,41.0325,39100.0
2009-09-15 14:00:00,51.25,51.27,51.14,51.17,36800.0,41.0325,41.0485,40.9444,40.9684,36800.0
2009-09-15 14:30:00,51.19,51.22,51.11,51.22,44200.0,40.9844,41.0084,40.9204,41.0084,44200.0
2009-09-15 15:00:00,51.22,51.36,51.19,51.29,163000.0,41.0084,41.1205,40.9844,41.0645,163000.0
2009-09-15 15:30:00,51.29,51.32,51.18,51.19,365700.0,41.0645,41.0885,40.9764,40.9844,365700.0
2009-09-16 09:30:00,50.93,51.0,50.6,50.62,184300.0,40.7763,40.8323,40.512,40.5281,184300.0
2009-09-16 10:00:00,50.61,50.78,50.52,50.66,283400.0,40.5201,40.6562,40.448,40.5601,283400.0
2009-09-16 10:30:00,50.67,50.73,50.58,50.73,305700.0,40.5681,40.6161,40.496,40.6161,305700.0
2009-09-16 11:00:00,50.72,50.72,50.58,50.64,313100.0,40.6081,40.6081,40.496,40.5441,313100.0
2009-09-16 11:30:00,50.64,50.82,50.6,50.74,227500.0,40.5441,40.6882,40.512,40.6241,227500.0
2009-09-16 12:00:00,50.75,50.78,50.68,50.7,145000.0,40.6321,40.6562,40.5761,40.5921,145000.0
2009-09-16 12:30:00,50.7,50.76,50.64,50.66,67600.0,40.5921,40.6402,40.5441,40.5601,67600.0
2009-09-16 13:00:00,50.66,51.04,50.66,50.94,134000.0,40.5601,40.8643,40.5601,40.7843,134000.0
2009-09-16 13:30:00,50.95,51.02,50.88,50.9,119600.0,40.7923,40.8483,40.7362,40.7522,119600.0
2009-09-16 14:00:00,50.9,51.02,50.78,50.86,92800.0,40.7522,40.8483,40.6562,40.7202,92800.0
2009-09-16 14:30:00,50.87,50.99,50.86,50.88,67500.0,40.7282,40.8243,40.7202,40.7362,67500.0
2009-09-16 15:00:00,50.89,50.91,50.73,50.76,225100.0,40.7442,40.7602,40.6161,40.6402,225100.0
2009-09-16 15:30:00,50.76,50.84,50.7,50.75,438000.0,40.6402,40.7042,40.5921,40.6321,438000.0
2009-09-17 09:30:00,50.04,50.44,49.94,50.36,447900.0,40.0637,40.3839,39.9836,40.3199,447900.0
2009-09-17 10:00:00,50.38,50.44,50.11,50.22,174200.0,40.3359,40.3839,40.1197,40.2078,174200.0
2009-09-17 10:30:00,50.23,50.33,50.19,50.26,148300.0,40.2158,40.2959,40.1838,40.2398,148300.0
2009-09-17 11:00:00,50.27,50.37,50.2,50.32,175700.0,40.2478,40.3279,40.1918,40.2879,175700.0
2009-09-17 11:30:00,50.33,50.39,50.12,50.22,118900.0,40.2959,40.3439,40.1277,40.2078,118900.0
2009-09-17 12:00:00,50.22,50.24,49.96,50.17,147100.0,40.2078,40.2238,39.9996,40.1678,147100.0
2009-09-17 12:30:00,50.17,50.29,49.93,50.03,94700.0,40.1678,40.2639,39.9756,40.0557,94700.0
2009-09-17 13:00:00,50.03,50.14,49.99,50.04,103700.0,40.0557,40.1438,40.0237,40.0637,103700.0
2009-09-17 13:30:00,50.05,50.16,49.98,50.14,100100.0,40.0717,40.1598,40.0157,40.1438,100100.0
2009-09-17 14:00:00,50.15,50.18,49.99,50.01,159000.0,40.1518,40.1758,40.0237,40.0397,159000.0
2009-09-17 14:30:00,50.02,50.15,50.02,50.09,219600.0,40.0477,40.1518,40.0477,40.1037,219600.0
2009-09-17 15:00:00,50.09,50.18,50.04,50.17,74300.0,40.1037,40.1758,40.0637,40.1678,74300.0
2009-09-17 15:30:00,50.18,50.22,49.92,49.97,181200.0,40.1758,40.2078,39.9676,40.0077,181200.0
2009-09-18 09:30:00,50.24,50.28,50.14,50.19,152600.0,40.2238,40.2558,40.1438,40.1838,152600.0
2009-09-18 10:00:00,50.18,50.18,49.94,50.07,58100.0,40.1758,40.1758,39.9836,40.0877,58100.0
2009-09-18 10:30:00,50.06,50.24,50.05,50.17,36700.0,40.0797,40.2238,40.0717,40.1678,36700.0
2009-09-18 11:00:00,50.19,50.24,50.07,50.2,27000.0,40.1838,40.2238,40.0877,40.1918,27000.0
2009-09-18 11:30:00,50.2,50.45,50.17,50.29,56900.0,40.1918,40.392,40.1678,40.2639,56900.0
2009-09-18 12:00:00,50.28,50.34,50.24,50.3,26700.0,40.2558,40.3039,40.2238,40.2719,26700.0
2009-09-18 12:30:00,50.31,50.47,50.31,50.46,20400.0,40.2799,40.408,40.2799,40.4,20400.0
2009-09-18 13:00:00,50.44,50.51,50.44,50.5,19800.0,40.3839,40.44,40.3839,40.432,19800.0
2009-09-18 13:30:00,50.5,50.57,50.48,50.53,22100.0,40.432,40.488,40.416,40.456,22100.0
2009-09-18 14:00:00,50.51,50.54,50.48,50.51,14700.0,40.44,40.464,40.416,40.44,14700.0
2009-09-18 14:30:00,50.5,50.51,50.42,50.45,24600.0,40.432,40.44,40.3679,40.392,24600.0
2009-09-18 15:00:00,50.44,50.53,50.43,50.51,29100.0,40.3839,40.456,40.3759,40.44,29100.0
2009-09-18 15:30:00,50.51,50.53,50.35,50.38,119700.0,40.44,40.456,40.3119,40.3359,119700.0
2009-09-21 09:30:00,50.14,50.35,50.0,50.32,308000.0,40.1438,40.3119,40.0317,40.2879,308000.0
2009-09-21 10:00:00,50.33,50.48,50.2,50.46,156100.0,40.2959,40.416,40.1918,40.4,156100.0
2009-09-21 10:30:00,50.45,50.52,50.33,50.5,31300.0,40.392,40.448,40.2959,40.432,31300.0
2009-09-21 11:00:00,50.48,50.71,50.46,50.64,79700.0,40.416,40.6001,40.4,40.5441,79700.0
2009-09-21 11:30:00,50.64,50.68,50.48,50.48,42700.0,40.5441,40.5761,40.416,40.416,42700.0
2009-09-21 12:00:00,50.48,50.54,50.38,50.47,26400.0,40.416,40.464,40.3359,40.408,26400.0
2009-09-21 12:30:00,50.46,50.5,50.44,50.44,10200.0,40.4,40.432,40.3839,40.3839,10200.0
2009-09-21 13:00:00,50.44,50.45,50.38,50.43,13500.0,40.3839,40.392,40.3359,40.3759,13500.0
2009-09-21 13:30:00,50.46,50.5,50.38,50.39,28200.0,40.4,40.432,40.3359,40.3439,28200.0
2009-09-21 14:00:00,50.39,50.42,50.33,50.35,30300.0,40.3439,40.3679,40.2959,40.3119,30300.0
2009-09-21 14:30:00,50.37,50.45,50.36,50.42,17400.0,40.3279,40.392,40.3199,40.3679,17400.0
2009-09-21 15:00:00,50.42,50.55,50.39,50.53,37400.0,40.3679,40.472,40.3439,40.456,37400.0
2009-09-21 15:30:00,50.52,50.53,50.39,50.43,95700.0,40.448,40.456,40.3439,40.3759,95700.0
2009-09-22 09:30:00,51.18,51.18,50.97,51.0,105500.0,40.9764,40.9764,40.8083,40.8323,105500.0
2009-09-22 10:00:00,50.99,51.17,50.95,50.96,65600.0,40.8243,40.9684,40.7923,40.8003,65600.0
2009-09-22 10:30:00,50.98,51.11,50.8,51.09,54000.0,40.8163,40.9204,40.6722,40.9044,54000.0
2009-09-22 11:00:00,51.09,51.14,51.03,51.03,26700.0,40.9044,40.9444,40.8563,40.8563,26700.0
2009-09-22 11:30:00,51.02,51.14,50.93,51.12,29300.0,40.8483,40.9444,40.7763,40.9284,29300.0
2009-09-22 12:00:00,51.13,51.25,51.13,51.15,22600.0,40.9364,41.0325,40.9364,40.9524,22600.0
2009-09-22 12:30:00,51.16,51.18,51.05,51.08,39900.0,40.9604,40.9764,40.8723,40.8964,39900.0
2009-09-22 13:00:00,51.08,51.15,51.04,51.08,9200.0,40.8964,40.9524,40.8643,40.8964,9200.0
2009-09-22 13:30:00,51.1,51.11,51.0,51.08,15400.0,40.9124,40.9204,40.8323,40.8964,15400.0
2009-09-22 14:00:00,51.07,51.08,51.0,51.08,32000.0,40.8883,40.8964,40.8323,40.8964,32000.0
2009-09-22 14:30:00,51.08,51.17,50.98,51.17,12200.0,40.8964,40.9684,40.8163,40.9684,12200.0
2009-09-22 15:00:00,51.18,51.18,51.09,51.12,32300.0,40.9764,40.9764,40.9044,40.9284,32300.0
2009-09-22 15:30:00,51.12,51.18,51.06,51.11,62600.0,40.9284,40.9764,40.8803,40.9204,62600.0
2009-09-23 09:30:00,50.89,50.9,50.43,50.45,108100.0,40.7442,40.7522,40.3759,40.392,108100.0
2009-09-23 10:00:00,50.44,50.65,50.44,50.6,75900.0,40.3839,40.5521,40.3839,40.512,75900.0
2009-09-23 10:30:00,50.59,50.6,50.38,50.58,81200.0,40.504,40.512,40.3359,40.496,81200.0
2009-09-23 11:00:00,50.58,50.61,50.48,50.55,33300.0,40.496,40.5201,40.416,40.472,33300.0
2009-09-23 11:30:00,50.54,50.58,50.38,50.39,44000.0,40.464,40.496,40.3359,40.3439,44000.0
2009-09-23 12:00:00,50.39,50.45,50.38,50.45,26600.0,40.3439,40.392,40.3359,40.392,26600.0
2009-09-23 12:30:00,50.45,50.45,50.38,50.42,100900.0,40.392,40.392,40.3359,40.3679,100900.0
2009-09-23 13:00:00,50.42,50.48,50.4,50.44,33900.0,40.3679,40.416,40.3519,40.3839,33900.0
2009-09-23 13:30:00,50.44,50.5,50.44,50.46,77800.0,40.3839,40.432,40.3839,40.4,77800.0
2009-09-23 14:00:00,50.46,50.76,50.33,50.76,150700.0,40.4,40.6402,40.2959,40.6402,150700.0
2009-09-23 14:30:00,50.76,50.91,50.6,50.63,83600.0,40.6402,40.7602,40.512,40.5361,83600.0
2009-09-23 15:00:00,50.64,50.74,50.45,50.48,87800.0,40.5441,40.6241,40.392,40.416,87800.0
2009-09-23 15:30:00,50.49,50.49,49.88,49.88,299500.0,40.424,40.424,39.9356,39.9356,299500.0
2009-09-24 09:30:00,50.1,50.14,49.89,49.92,192600.0,40.1117,40.1438,39.9436,39.9676,192600.0
2009-09-24 10:00:00,49.9,49.93,49.33,49.42,327200.0,39.9516,39.9756,39.4952,39.5673,327200.0
2009-09-24 10:30:00,49.4,49.49,49.2,49.37,167100.0,39.5513,39.6233,39.3912,39.5273,167100.0
2009-09-24 11:00:00,49.39,49.43,49.31,49.41,49800.0,39.5433,39.5753,39.4792,39.5593,49800.0
2009-09-24 11:30:00,49.42,49.5,49.24,49.3,127900.0,39.5673,39.6314,39.4232,39.4712,127900.0
2009-09-24 12:00:00,49.29,49.35,49.25,49.28,30400.0,39.4632,39.5113,39.4312,39.4552,30400.0
2009-09-24 12:30:00,49.28,49.31,49.19,49.19,25700.0,39.4552,39.4792,39.3832,39.3832,25700.0
2009-09-24 13:00:00,49.2,49.36,49.14,49.18,32700.0,39.3912,39.5193,39.3431,39.3752,32700.0
2009-09-24 13:30:00,49.17,49.23,49.06,49.12,54400.0,39.3671,39.4152,39.2791,39.3271,54400.0
2009-09-24 14:00:00,49.12,49.12,49.0,49.02,83400.0,39.3271,39.3271,39.231,39.247,83400.0
2009-09-24 14:30:00,49.02,49.26,49.01,49.25,62100.0,39.247,39.4392,39.239,39.4312,62100.0
2009-09-24 15:00:00,49.26,49.41,49.22,49.33,62200.0,39.4392,39.5593,39.4072,39.4952,62200.0
2009-09-24 15:30:00,49.33,49.38,49.22,49.24,112700.0,39.4952,39.5353,39.4072,39.4232,112700.0
2009-09-25 09:30:00,49.1,49.27,49.0,49.18,103800.0,39.3111,39.4472,39.231,39.3752,103800.0
2009-09-25 10:00:00,49.18,49.38,49.01,49.23,97900.0,39.3752,39.5353,39.239,39.4152,97900.0
2009-09-25 10:30:00,49.23,49.29,49.16,49.25,45000.0,39.4152,39.4632,39.3591,39.4312,45000.0
2009-09-25 11:00:00,49.26,49.32,49.17,49.23,79200.0,39.4392,39.4872,39.3671,39.4152,79200.0
2009-09-25 11:30:00,49.23,49.27,49.06,49.09,118900.0,39.4152,39.4472,39.2791,39.3031,118900.0
2009-09-25 12:00:00,49.09,49.09,48.75,48.83,129800.0,39.3031,39.3031,39.0309,39.0949,129800.0
2009-09-25 12:30:00,48.83,48.85,48.75,48.79,67000.0,39.0949,39.1109,39.0309,39.0629,67000.0
2009-09-25 13:00:00,48.78,48.99,48.78,48.98,30900.0,39.0549,39.223,39.0549,39.215,30900.0
2009-09-25 13:30:00,48.97,49.07,48.94,49.07,26500.0,39.207,39.2871,39.183,39.2871,26500.0
2009-09-25 14:00:00,49.09,49.13,49.01,49.04,39500.0,39.3031,39.3351,39.239,39.2631,39500.0
2009-09-25 14:30:00,49.03,49.07,48.85,48.89,194200.0,39.2551,39.2871,39.1109,39.143,194200.0
2009-09-25 15:00:00,48.9,48.91,48.8,48.86,170100.0,39.151,39.159,39.0709,39.1189,170100.0
2009-09-25 15:30:00,48.87,48.9,48.74,48.78,267700.0,39.127,39.151,39.0229,39.0549,267700.0
2009-09-28 09:30:00,48.6,48.87,48.56,48.74,247400.0,38.9108,39.127,38.8788,39.0229,247400.0
2009-09-28 10:00:00,48.74,48.8,48.69,48.75,316100.0,39.0229,39.0709,38.9828,39.0309,316100.0
2009-09-28 10:30:00,48.76,48.88,48.54,48.55,232200.0,39.0389,39.135,38.8627,38.8708,232200.0
2009-09-28 11:00:00,48.55,48.68,48.55,48.67,129500.0,38.8708,38.9748,38.8708,38.9668,129500.0
2009-09-28 11:30:00,48.67,48.84,48.63,48.78,197300.0,38.9668,39.1029,38.9348,39.0549,197300.0
2009-09-28 12:00:00,48.8,48.97,48.8,48.86,73300.0,39.0709,39.207,39.0709,39.1189,73300.0
2009-09-28 12:30:00,48.87,48.94,48.75,48.79,62200.0,39.127,39.183,39.0309,39.0629,62200.0
2009-09-28 13:00:00,48.8,48.95,48.76,48.95,86100.0,39.0709,39.191,39.0389,39.191,86100.0
2009-09-28 13:30:00,48.96,49.0,48.85,48.89,92800.0,39.199,39.231,39.1109,39.143,92800.0
2009-09-28 14:00:00,48.89,49.03,48.85,49.02,105200.0,39.143,39.2551,39.1109,39.247,105200.0
2009-09-28 14:30:00,49.03,49.03,48.86,48.88,76700.0,39.2551,39.2551,39.1189,39.135,76700.0
2009-09-28 15:00:00,48.86,48.9,48.72,48.75,81700.0,39.1189,39.151,39.0069,39.0309,81700.0
2009-09-28 15:30:00,48.73,48.86,48.71,48.79,326000.0,39.0149,39.1189,38.9989,39.0629,326000.0
2009-09-29 09:30:00,48.39,48.54,48.3,48.37,296000.0,38.7426,38.8627,38.6706,38.7266,296000.0
2009-09-29 10:00:00,48.36,48.4,48.08,48.3,257900.0,38.7186,38.7507,38.4945,38.6706,257900.0
2009-09-29 10:30:00,48.3,48.43,48.22,48.27,131600.0,38.6706,38.7747,38.6065,38.6466,131600.0
2009-09-29 11:00:00,48.26,48.34,48.18,48.25,141100.0,38.6386,38.7026,38.5745,38.6306,141100.0
2009-09-29 11:30:00,48.24,48.31,48.05,48.09,59300.0,38.6226,38.6786,38.4704,38.5025,59300.0
2009-09-29 12:00:00,48.1,48.2,48.09,48.19,40700.0,38.5105,38.5905,38.5025,38.5825,40700.0
2009-09-29 12:30:00,48.18,48.36,48.18,48.25,105100.0,38.5745,38.7186,38.5745,38.6306,105100.0
2009-09-29 13:00:00,48.27,48.41,48.25,48.39,72500.0,38.6466,38.7587,38.6306,38.7426,72500.0
2009-09-29 13:30:00,48.4,48.4,48.35,48.37,35800.0,38.7507,38.7507,38.7106,38.7266,35800.0
2009-09-29 14:00:00,48.37,48.37,48.28,48.35,28200.0,38.7266,38.7266,38.6546,38.7106,28200.0
2009-09-29 14:30:00,48.36,48.4,48.27,48.36,84200.0,38.7186,38.7507,38.6466,38.7186,84200.0
2009-09-29 15:00:00,48.38,48.41,48.28,48.28,141000.0,38.7346,38.7587,38.6546,38.6546,141000.0
2009-09-29 15:30:00,48.28,48.37,48.25,48.29,228700.0,38.6546,38.7266,38.6306,38.6626,228700.0
2009-09-30 09:30:00,48.78,48.8,48.27,48.29,286200.0,39.0549,39.0709,38.6466,38.6626,286200.0
2009-09-30 10:00:00,48.28,48.5,48.24,48.45,262400.0,38.6546,38.8307,38.6226,38.7907,262400.0
2009-09-30 10:30:00,48.46,48.5,48.37,48.48,185900.0,38.7987,38.8307,38.7266,38.8147,185900.0
2009-09-30 11:00:00,48.48,48.7,48.48,48.68,119100.0,38.8147,38.9908,38.8147,38.9748,119100.0
2009-09-30 11:30:00,48.68,48.9,48.65,48.89,73400.0,38.9748,39.151,38.9508,39.143,73400.0
2009-09-30 12:00:00,48.88,49.03,48.85,49.02,74000.0,39.135,39.2551,39.1109,39.247,74000.0
2009-09-30 12:30:00,49.03,49.24,49.0,49.18,78000.0,39.2551,39.4232,39.231,39.3752,78000.0
2009-09-30 13:00:00,49.18,49.34,49.18,49.24,96100.0,39.3752,39.5033,39.3752,39.4232,96100.0
2009-09-30 13:30:00,49.24,49.25,49.18,49.19,66400.0,39.4232,39.4312,39.3752,39.3832,66400.0
2009-09-30 14:00:00,49.19,49.25,49.14,49.23,65900.0,39.3832,39.4312,39.3431,39.4152,65900.0
2009-09-30 14:30:00,49.22,49.25,49.13,49.13,160300.0,39.4072,39.4312,39.3351,39.3351,160300.0
2009-09-30 15:00:00,49.11,49.2,48.83,48.94,298900.0,39.3191,39.3912,39.0949,39.183,298900.0
2009-09-30 15:30:00,48.95,49.03,48.85,48.94,353800.0,39.191,39.2551,39.1109,39.183,353800.0
2009-10-01 09:30:00,48.97,48.97,48.79,48.96,147900.0,39.207,39.207,39.0629,39.199,147900.0
2009-10-01 10:00:00,48.96,49.03,48.62,48.66,304800.0,39.199,39.2551,38.9268,38.9588,304800.0
2009-10-01 10:30:00,48.65,48.86,48.61,48.74,192500.0,38.9508,39.1189,38.9188,39.0229,192500.0
2009-10-01 11:00:00,48.75,48.75,48.48,48.52,126900.0,39.0309,39.0309,38.8147,38.8467,126900.0
2009-10-01 11:30:00,48.51,48.54,48.39,48.48,87000.0,38.8387,38.8627,38.7426,38.8147,87000.0
2009-10-01 12:00:00,48.49,48.6,48.46,48.56,111100.0,38.8227,38.9108,38.7987,38.8788,111100.0
2009-10-01 12:30:00,48.56,48.73,48.53,48.71,84100.0,38.8788,39.0149,38.8547,38.9989,84100.0
2009-10-01 13:00:00,48.7,48.73,48.53,48.61,191500.0,38.9908,39.0149,38.8547,38.9188,191500.0
2009-10-01 13:30:00,48.61,48.77,48.6,48.7,57700.0,38.9188,39.0469,38.9108,38.9908,57700.0
2009-10-01 14:00:00,48.69,48.83,48.59,48.82,58800.0,38.9828,39.0949,38.9028,39.0869,58800.0
2009-10-01 14:30:00,48.81,48.82,48.65,48.66,80500.0,39.0789,39.0869,38.9508,38.9588,80500.0
2009-10-01 15:00:00,48.66,48.66,48.47,48.48,141300.0,38.9588,38.9588,38.8067,38.8147,141300.0
2009-10-01 15:30:00,48.5,48.6,48.32,48.4,188500.0,38.8307,38.9108,38.6866,38.7507,188500.0
2009-10-02 09:30:00,48.04,48.33,48.02,48.21,115100.0,38.4624,38.6946,38.4464,38.5985,115100.0
2009-10-02 10:00:00,48.21,48.37,48.16,48.36,197500.0,38.5985,38.7266,38.5585,38.7186,197500.0
2009-10-02 10:30:00,48.36,48.42,48.2,48.29,145600.0,38.7186,38.7667,38.5905,38.6626,145600.0
2009-10-02 11:00:00,48.3,48.3,48.14,48.25,42400.0,38.6706,38.6706,38.5425,38.6306,42400.0
2009-10-02 11:30:00,48.24,48.37,48.13,48.19,82200.0,38.6226,38.7266,38.5345,38.5825,82200.0
2009-10-02 12:00:00,48.2,48.31,48.18,48.31,33000.0,38.5905,38.6786,38.5745,38.6786,33000.0
2009-10-02 12:30:00,48.32,48.33,48.17,48.31,25700.0,38.6866,38.6946,38.5665,38.6786,25700.0
2009-10-02 13:00:00,48.29,48.4,48.29,48.39,16400.0,38.6626,38.7507,38.6626,38.7426,16400.0
2009-10-02 13:30:00,48.4,48.41,48.31,48.33,38600.0,38.7507,38.7587,38.6786,38.6946,38600.0
2009-10-02 14:00:00,48.33,48.46,48.31,48.46,66500.0,38.6946,38.7987,38.6786,38.7987,66500.0
2009-10-02 14:30:00,48.46,48.52,48.38,48.4,60600.0,38.7987,38.8467,38.7346,38.7507,60600.0
2009-10-02 15:00:00,48.4,48.43,48.35,48.4,61200.0,38.7507,38.7747,38.7106,38.7507,61200.0
2009-10-02 15:30:00,48.4,48.46,48.24,48.3,127900.0,38.7507,38.7987,38.6226,38.6706,127900.0
2009-10-05 09:30:00,48.18,48.34,48.13,48.29,165300.0,38.5745,38.7026,38.5345,38.6626,165300.0
2009-10-05 10:00:00,48.3,48.4,48.15,48.28,141000.0,38.6706,38.7507,38.5505,38.6546,141000.0
2009-10-05 10:30:00,48.29,48.45,48.26,48.44,58300.0,38.6626,38.7907,38.6386,38.7827,58300.0
2009-10-05 11:00:00,48.45,48.47,48.38,48.42,95800.0,38.7907,38.8067,38.7346,38.7667,95800.0
2009-10-05 11:30:00,48.42,48.48,48.32,48.45,47700.0,38.7667,38.8147,38.6866,38.7907,47700.0
2009-10-05 12:00:00,48.48,48.6,48.46,48.55,30400.0,38.8147,38.9108,38.7987,38.8708,30400.0
2009-10-05 12:30:00,48.54,48.73,48.53,48.68,35700.0,38.8627,39.0149,38.8547,38.9748,35700.0
2009-10-05 13:00:00,48.67,48.69,48.59,48.61,28400.0,38.9668,38.9828,38.9028,38.9188,28400.0
2009-10-05 13:30:00,48.63,48.72,48.6,48.68,12600.0,38.9348,39.0069,38.9108,38.9748,12600.0
2009-10-05 14:00:00,48.71,48.73,48.6,48.61,37500.0,38.9989,39.0149,38.9108,38.9188,37500.0
2009-10-05 14:30:00,48.62,48.8,48.61,48.76,26800.0,38.9268,39.0709,38.9188,39.0389,26800.0
2009-10-05 15:00:00,48.75,48.75,48.61,48.63,53000.0,39.0309,39.0309,38.9188,38.9348,53000.0
2009-10-05 15:30:00,48.63,48.7,48.55,48.59,113000.0,38.9348,38.9908,38.8708,38.9028,113000.0
2009-10-06 09:30:00,48.78,49.0,48.72,48.93,87900.0,39.0549,39.231,39.0069,39.175,87900.0
2009-10-06 10:00:00,48.95,49.07,48.87,48.88,74900.0,39.191,39.2871,39.127,39.135,74900.0
2009-10-06 10:30:00,48.87,49.04,48.85,48.93,55800.0,39.127,39.2631,39.1109,39.175,55800.0
2009-10-06 11:00:00,48.92,49.02,48.88,48.92,66400.0,39.167,39.247,39.135,39.167,66400.0
2009-10-06 11:30:00,48.94,48.94,48.79,48.85,59300.0,39.183,39.183,39.0629,39.1109,59300.0
2009-10-06 12:00:00,48.86,48.9,48.82,48.84,30300.0,39.1189,39.151,39.0869,39.1029,30300.0
2009-10-06 12:30:00,48.85,48.9,48.78,48.78,43400.0,39.1109,39.151,39.0549,39.0549,43400.0
2009-10-06 13:00:00,48.78,48.83,48.7,48.82,43100.0,39.0549,39.0949,38.9908,39.0869,43100.0
2009-10-06 13:30:00,48.82,48.83,48.66,48.69,43100.0,39.0869,39.0949,38.9588,38.9828,43100.0
2009-10-06 14:00:00,48.68,48.74,48.59,48.62,117900.0,38.9748,39.0229,38.9028,38.9268,117900.0
2009-10-06 14:30:00,48.61,48.78,48.59,48.73,49200.0,38.9188,39.0549,38.9028,39.0149,49200.0
2009-10-06 15:00:00,48.73,48.89,48.69,48.85,70500.0,39.0149,39.143,38.9828,39.1109,70500.0
2009-10-06 15:30:00,48.87,48.93,48.81,48.88,110000.0,39.127,39.175,39.0789,39.135,110000.0
2009-10-07 09:30:00,49.1,49.17,49.02,49.07,105300.0,39.3111,39.3671,39.247,39.2871,105300.0
2009-10-07 10:00:00,49.07,49.14,48.97,49.09,29200.0,39.2871,39.3431,39.207,39.3031,29200.0
2009-10-07 10:30:00,49.09,49.15,48.99,49.14,48100.0,39.3031,39.3511,39.223,39.3431,48100.0
2009-10-07 11:00:00,49.14,49.25,49.09,49.09,27600.0,39.3431,39.4312,39.3031,39.3031,27600.0
2009-10-07 11:30:00,49.09,49.1,48.82,48.82,38500.0,39.3031,39.3111,39.0869,39.0869,38500.0
2009-10-07 12:00:00,48.82,48.95,48.81,48.91,18900.0,39.0869,39.191,39.0789,39.159,18900.0
2009-10-07 12:30:00,48.92,48.93,48.82,48.92,24400.0,39.167,39.175,39.0869,39.167,24400.0
2009-10-07 13:00:00,48.92,48.96,48.83,48.94,16400.0,39.167,39.199,39.0949,39.183,16400.0
2009-10-07 13:30:00,48.94,48.99,48.91,48.98,11100.0,39.183,39.223,39.159,39.215,11100.0
2009-10-07 14:00:00,48.97,48.98,48.84,48.9,11700.0,39.207,39.215,39.1029,39.151,11700.0
2009-10-07 14:30:00,48.91,48.96,48.85,48.93,12500.0,39.159,39.199,39.1109,39.175,12500.0
2009-10-07 15:00:00,48.92,48.97,48.88,48.94,47900.0,39.167,39.207,39.135,39.183,47900.0
2009-10-07 15:30:00,48.94,49.03,48.9,48.96,82400.0,39.183,39.2551,39.151,39.199,82400.0
2009-10-08 09:30:00,50.55,50.68,50.45,50.6,588900.0,40.472,40.5761,40.392,40.512,588900.0
2009-10-08 10:00:00,50.58,50.69,50.39,50.6,239200.0,40.496,40.5841,40.3439,40.512,239200.0
2009-10-08 10:30:00,50.59,50.78,50.57,50.75,107500.0,40.504,40.6562,40.488,40.6321,107500.0
2009-10-08 11:00:00,50.75,50.84,50.7,50.8,37400.0,40.6321,40.7042,40.5921,40.6722,37400.0
2009-10-08 11:30:00,50.8,50.93,50.73,50.74,94100.0,40.6722,40.7763,40.6161,40.6241,94100.0
2009-10-08 12:00:00,50.73,50.92,50.68,50.91,54900.0,40.6161,40.7683,40.5761,40.7602,54900.0
2009-10-08 12:30:00,50.92,51.0,50.9,50.94,19900.0,40.7683,40.8323,40.7522,40.7843,19900.0
2009-10-08 13:00:00,50.94,50.95,50.81,50.83,56000.0,40.7843,40.7923,40.6802,40.6962,56000.0
2009-10-08 13:30:00,50.83,50.87,50.7,50.84,64400.0,40.6962,40.7282,40.5921,40.7042,64400.0
2009-10-08 14:00:00,50.85,50.92,50.75,50.81,83800.0,40.7122,40.7683,40.6321,40.6802,83800.0
2009-10-08 14:30:00,50.8,50.91,50.78,50.86,25400.0,40.6722,40.7602,40.6562,40.7202,25400.0
2009-10-08 15:00:00,50.87,50.89,50.78,50.78,82600.0,40.7282,40.7442,40.6562,40.6562,82600.0
2009-10-08 15:30:00,50.78,50.84,50.72,50.78,253000.0,40.6562,40.7042,40.6081,40.6562,253000.0
2009-10-09 09:30:00,50.87,50.88,50.76,50.83,138000.0,40.7282,40.7362,40.6402,40.6962,138000.0
2009-10-09 10:00:00,50.84,51.06,50.84,51.03,63800.0,40.7042,40.8803,40.7042,40.8563,63800.0
2009-10-09 10:30:00,51.03,51.05,50.9,51.0,36100.0,40.8563,40.8723,40.7522,40.8323,36100.0
2009-10-09 11:00:00,50.99,51.01,50.84,50.94,32900.0,40.8243,40.8403,40.7042,40.7843,32900.0
2009-10-09 11:30:00,50.92,50.97,50.78,50.81,63600.0,40.7683,40.8083,40.6562,40.6802,63600.0
2009-10-09 12:00:00,50.8,50.82,50.64,50.69,50600.0,40.6722,40.6882,40.5441,40.5841,50600.0
2009-10-09 12:30:00,50.69,50.75,50.65,50.69,23900.0,40.5841,40.6321,40.5521,40.5841,23900.0
2009-10-09 13:00:00,50.7,50.8,50.67,50.79,13900.0,40.5921,40.6722,40.5681,40.6642,13900.0
2009-10-09 13:30:00,50.81,50.82,50.75,50.79,15500.0,40.6802,40.6882,40.6321,40.6642,15500.0
2009-10-09 14:00:00,50.79,50.8,50.72,50.79,61100.0,40.6642,40.6722,40.6081,40.6642,61100.0
2009-10-09 14:30:00,50.79,50.88,50.76,50.86,54800.0,40.6642,40.7362,40.6402,40.7202,54800.0
2009-10-09 15:00:00,50.86,50.98,50.85,50.95,70000.0,40.7202,40.8163,40.7122,40.7923,70000.0
2009-10-09 15:30:00,50.95,51.0,50.87,50.94,131700.0,40.7923,40.8323,40.7282,40.7843,131700.0
2009-10-12 09:30:00,51.36,51.53,51.34,51.51,79200.0,41.1205,41.2566,41.1045,41.2406,79200.0
2009-10-12 10:00:00,51.52,51.61,51.5,51.59,184200.0,41.2486,41.3207,41.2326,41.3047,184200.0
2009-10-12 10:30:00,51.59,51.64,51.49,51.51,34800.0,41.3047,41.3447,41.2246,41.2406,34800.0
2009-10-12 11:00:00,51.51,51.54,51.38,51.4,21400.0,41.2406,41.2646,41.1365,41.1526,21400.0
2009-10-12 11:30:00,51.43,51.43,51.3,51.31,11500.0,41.1766,41.1766,41.0725,41.0805,11500.0
2009-10-12 12:00:00,51.31,51.38,51.24,51.33,40700.0,41.0805,41.1365,41.0245,41.0965,40700.0
2009-10-12 12:30:00,51.33,51.38,51.29,51.38,22400.0,41.0965,41.1365,41.0645,41.1365,22400.0
2009-10-12 13:00:00,51.37,51.38,51.34,51.38,23100.0,41.1285,41.1365,41.1045,41.1365,23100.0
2009-10-12 13:30:00,51.38,51.49,51.38,51.48,25900.0,41.1365,41.2246,41.1365,41.2166,25900.0
2009-10-12 14:00:00,51.49,51.49,51.22,51.24,27200.0,41.2246,41.2246,41.0084,41.0245,27200.0
2009-10-12 14:30:00,51.26,51.27,51.13,51.27,30000.0,41.0405,41.0485,40.9364,41.0485,30000.0
2009-10-12 15:00:00,51.27,51.32,51.23,51.26,38100.0,41.0485,41.0885,41.0164,41.0405,38100.0
2009-10-12 15:30:00,51.26,51.27,51.16,51.27,70200.0,41.0405,41.0485,40.9604,41.0485,70200.0
2009-10-13 09:30:00,51.4,51.49,51.17,51.28,190300.0,41.1526,41.2246,40.9684,41.0565,190300.0
2009-10-13 10:00:00,51.27,51.31,51.07,51.22,96200.0,41.0485,41.0805,40.8883,41.0084,96200.0
2009-10-13 10:30:00,51.23,51.28,51.15,51.24,82300.0,41.0164,41.0565,40.9524,41.0245,82300.0
2009-10-13 11:00:00,51.23,51.28,51.13,51.2,64700.0,41.0164,41.0565,40.9364,40.9924,64700.0
2009-10-13 11:30:00,51.21,51.5,51.14,51.4,89900.0,41.0004,41.2326,40.9444,41.1526,89900.0
2009-10-13 12:00:00,51.39,51.45,51.32,51.33,107600.0,41.1446,41.1926,41.0885,41.0965,107600.0
2009-10-13 12:30:00,51.32,51.48,51.3,51.45,35000.0,41.0885,41.2166,41.0725,41.1926,35000.0
2009-10-13 13:00:00,51.45,51.48,51.38,51.44,47100.0,41.1926,41.2166,41.1365,41.1846,47100.0
2009-10-13 13:30:00,51.45,51.62,51.44,51.61,53200.0,41.1926,41.3287,41.1846,41.3207,53200.0
2009-10-13 14:00:00,51.61,51.61,51.27,51.29,190400.0,41.3207,41.3207,41.0485,41.0645,190400.0
2009-10-13 14:30:00,51.29,51.37,51.28,51.35,64000.0,41.0645,41.1285,41.0565,41.1125,64000.0
2009-10-13 15:00:00,51.34,51.47,51.26,51.44,79300.0,41.1045,41.2086,41.0405,41.1846,79300.0
2009-10-13 15:30:00,51.44,51.5,51.28,51.35,118800.0,41.1846,41.2326,41.0565,41.1125,118800.0
2009-10-14 09:30:00,52.31,52.39,52.25,52.34,191500.0,41.8811,41.9452,41.8331,41.9052,191500.0
2009-10-14 10:00:00,52.34,52.36,52.21,52.32,121800.0,41.9052,41.9212,41.8011,41.8891,121800.0
2009-10-14 10:30:00,52.3,52.39,52.27,52.37,58800.0,41.8731,41.9452,41.8491,41.9292,58800.0
2009-10-14 11:00:00,52.37,52.4,52.17,52.17,26200.0,41.9292,41.9532,41.769,41.769,26200.0
2009-10-14 11:30:00,52.19,52.22,52.12,52.21,37100.0,41.7851,41.8091,41.729,41.8011,37100.0
2009-10-14 12:00:00,52.21,52.23,52.17,52.18,52000.0,41.8011,41.8171,41.769,41.7771,52000.0
2009-10-14 12:30:00,52.18,52.19,52.12,52.15,52100.0,41.7771,41.7851,41.729,41.753,52100.0
2009-10-14 13:00:00,52.14,52.23,52.14,52.18,43100.0,41.745,41.8171,41.745,41.7771,43100.0
2009-10-14 13:30:00,52.19,52.28,52.19,52.22,55300.0,41.7851,41.8571,41.7851,41.8091,55300.0
2009-10-14 14:00:00,52.21,52.3,52.21,52.28,66400.0,41.8011,41.8731,41.8011,41.8571,66400.0
2009-10-14 14:30:00,52.27,52.3,52.16,52.17,30400.0,41.8491,41.8731,41.761,41.769,30400.0
2009-10-14 15:00:00,52.16,52.4,52.16,52.38,45400.0,41.761,41.9532,41.761,41.9372,45400.0
2009-10-14 15:30:00,52.38,52.44,52.25,52.31,192700.0,41.9372,41.9852,41.8331,41.8811,192700.0
2009-10-15 09:30:00,51.86,51.92,51.78,51.84,78200.0,41.5208,41.5689,41.4568,41.5048,78200.0
2009-10-15 10:00:00,51.84,51.93,51.75,51.9,152400.0,41.5048,41.5769,41.4328,41.5529,152400.0
2009-10-15 10:30:00,51.9,51.94,51.8,51.89,81200.0,41.5529,41.5849,41.4728,41.5449,81200.0
2009-10-15 11:00:00,51.9,52.07,51.9,51.93,94700.0,41.5529,41.689,41.5529,41.5769,94700.0
2009-10-15 11:30:00,51.93,52.05,51.91,52.05,31800.0,41.5769,41.673,41.5609,41.673,31800.0
2009-10-15 12:00:00,52.05,52.12,51.99,52.0,43200.0,41.673,41.729,41.6249,41.6329,43200.0
2009-10-15 12:30:00,51.99,52.04,51.93,51.98,45400.0,41.6249,41.665,41.5769,41.6169,45400.0
2009-10-15 13:00:00,51.98,52.02,51.97,51.99,28700.0,41.6169,41.6489,41.6089,41.6249,28700.0
2009-10-15 13:30:00,52.0,52.0,51.8,51.87,60500.0,41.6329,41.6329,41.4728,41.5289,60500.0
2009-10-15 14:00:00,51.86,51.88,51.79,51.83,135300.0,41.5208,41.5369,41.4648,41.4968,135300.0
2009-10-15 14:30:00,51.83,51.97,51.83,51.96,70600.0,41.4968,41.6089,41.4968,41.6009,70600.0
2009-10-15 15:00:00,51.96,52.13,51.95,51.96,88200.0,41.6009,41.737,41.5929,41.6009,88200.0
2009-10-15 15:30:00,51.96,52.15,51.96,52.15,117100.0,41.6009,41.753,41.6009,41.753,117100.0
2009-10-16 09:30:00,51.13,51.5,51.1,51.15,240100.0,40.9364,41.2326,40.9124,40.9524,240100.0
2009-10-16 10:00:00,51.14,51.21,50.95,51.04,88700.0,40.9444,41.0004,40.7923,40.8643,88700.0
2009-10-16 10:30:00,51.04,51.16,50.95,51.12,53800.0,40.8643,40.9604,40.7923,40.9284,53800.0
2009-10-16 11:00:00,51.14,51.45,51.14,51.4,72000.0,40.9444,41.1926,40.9444,41.1526,72000.0
2009-10-16 11:30:00,51.42,51.49,51.34,51.4,21600.0,41.1686,41.2246,41.1045,41.1526,21600.0
2009-10-16 12:00:00,51.41,51.67,51.26,51.38,70700.0,41.1606,41.3687,41.0405,41.1365,70700.0
2009-10-16 12:30:00,51.42,51.43,51.29,51.4,15200.0,41.1686,41.1766,41.0645,41.1526,15200.0
2009-10-16 13:00:00,51.41,51.59,51.35,51.59,10900.0,41.1606,41.3047,41.1125,41.3047,10900.0
2009-10-16 13:30:00,51.6,51.72,51.57,51.6,30800.0,41.3127,41.4088,41.2887,41.3127,30800.0
2009-10-16 14:00:00,51.59,51.65,51.44,51.56,32500.0,41.3047,41.3527,41.1846,41.2807,32500.0
2009-10-16 14:30:00,51.56,51.61,51.45,51.5,29900.0,41.2807,41.3207,41.1926,41.2326,29900.0
2009-10-16 15:00:00,51.51,51.58,51.49,51.56,57500.0,41.2406,41.2967,41.2246,41.2807,57500.0
2009-10-16 15:30:00,51.58,51.76,51.39,51.47,210700.0,41.2967,41.4408,41.1446,41.2086,210700.0
2009-10-19 09:30:00,52.06,52.09,51.91,52.04,114600.0,41.681,41.705,41.5609,41.665,114600.0
2009-10-19 10:00:00,52.03,52.26,52.0,52.13,196900.0,41.657,41.8411,41.6329,41.737,196900.0
2009-10-19 10:30:00,52.15,52.47,52.15,52.38,163200.0,41.753,42.0092,41.753,41.9372,163200.0
2009-10-19 11:00:00,52.39,52.48,52.3,52.43,163500.0,41.9452,42.0172,41.8731,41.9772,163500.0
2009-10-19 11:30:00,52.42,52.58,52.4,52.53,248200.0,41.9692,42.0973,41.9532,42.0573,248200.0
2009-10-19 12:00:00,52.52,52.54,52.47,52.47,38500.0,42.0493,42.0653,42.0092,42.0092,38500.0
2009-10-19 12:30:00,52.47,52.5,52.4,52.41,29600.0,42.0092,42.0333,41.9532,41.9612,29600.0
2009-10-19 13:00:00,52.4,52.49,52.33,52.37,42500.0,41.9532,42.0252,41.8971,41.9292,42500.0
2009-10-19 13:30:00,52.36,52.43,52.33,52.36,78900.0,41.9212,41.9772,41.8971,41.9212,78900.0
2009-10-19 14:00:00,52.39,52.39,52.31,52.35,52600.0,41.9452,41.9452,41.8811,41.9132,52600.0
2009-10-19 14:30:00,52.35,52.36,52.24,52.3,63900.0,41.9132,41.9212,41.8251,41.8731,63900.0
2009-10-19 15:00:00,52.3,52.32,52.22,52.23,186500.0,41.8731,41.8891,41.8091,41.8171,186500.0
2009-10-19 15:30:00,52.23,52.4,52.21,52.33,224000.0,41.8171,41.9532,41.8011,41.8971,224000.0
2009-10-20 09:30:00,52.19,52.19,51.87,52.09,174200.0,41.7851,41.7851,41.5289,41.705,174200.0
2009-10-20 10:00:00,52.1,52.13,51.82,51.93,114800.0,41.713,41.737,41.4888,41.5769,114800.0
2009-10-20 10:30:00,51.94,52.12,51.9,52.08,38300.0,41.5849,41.729,41.5529,41.697,38300.0
2009-10-20 11:00:00,52.08,52.15,51.94,51.95,37600.0,41.697,41.753,41.5849,41.5929,37600.0
2009-10-20 11:30:00,51.93,51.98,51.55,51.66,63100.0,41.5769,41.6169,41.2727,41.3607,63100.0
2009-10-20 12:00:00,51.66,51.69,51.58,51.69,67900.0,41.3607,41.3847,41.2967,41.3847,67900.0
2009-10-20 12:30:00,51.69,51.73,51.57,51.7,80500.0,41.3847,41.4168,41.2887,41.3927,80500.0
2009-10-20 13:00:00,51.7,51.74,51.68,51.72,12000.0,41.3927,41.4248,41.3767,41.4088,12000.0
2009-10-20 13:30:00,51.71,51.72,51.59,51.61,21700.0,41.4008,41.4088,41.3047,41.3207,21700.0
2009-10-20 14:00:00,51.61,51.77,51.6,51.69,57600.0,41.3207,41.4488,41.3127,41.3847,57600.0
2009-10-20 14:30:00,51.67,51.84,51.66,51.79,34000.0,41.3687,41.5048,41.3607,41.4648,34000.0
2009-10-20 15:00:00,51.81,51.85,51.74,51.85,49000.0,41.4808,41.5128,41.4248,41.5128,49000.0
2009-10-20 15:30:00,51.85,51.92,51.78,51.82,92100.0,41.5128,41.5689,41.4568,41.4888,92100.0
2009-10-21 09:30:00,52.22,52.48,52.2,52.39,242100.0,41.8091,42.0172,41.7931,41.9452,242100.0
2009-10-21 10:00:00,52.41,52.55,52.39,52.42,71000.0,41.9612,42.0733,41.9452,41.9692,71000.0
2009-10-21 10:30:00,52.43,52.54,52.35,52.49,134100.0,41.9772,42.0653,41.9132,42.0252,134100.0
2009-10-21 11:00:00,52.49,52.52,52.36,52.5,74300.0,42.0252,42.0493,41.9212,42.0333,74300.0
2009-10-21 11:30:00,52.51,52.54,52.37,52.4,21400.0,42.0413,42.0653,41.9292,41.9532,21400.0
2009-10-21 12:00:00,52.39,52.44,52.23,52.44,41800.0,41.9452,41.9852,41.8171,41.9852,41800.0
2009-10-21 12:30:00,52.44,52.54,52.42,52.52,23800.0,41.9852,42.0653,41.9692,42.0493,23800.0
2009-10-21 13:00:00,52.5,52.58,52.41,52.53,41700.0,42.0333,42.0973,41.9612,42.0573,41700.0
2009-10-21 13:30:00,52.52,52.7,52.48,52.7,38400.0,42.0493,42.1934,42.0172,42.1934,38400.0
2009-10-21 14:00:00,52.7,52.73,52.56,52.57,137800.0,42.1934,42.2174,42.0813,42.0893,137800.0
2009-10-21 14:30:00,52.58,52.67,52.55,52.65,108000.0,42.0973,42.1694,42.0733,42.1533,108000.0
2009-10-21 15:00:00,52.64,52.65,52.33,52.34,105200.0,42.1453,42.1533,41.8971,41.9052,105200.0
2009-10-21 15:30:00,52.34,52.35,51.95,52.01,209500.0,41.9052,41.9132,41.5929,41.6409,209500.0
2009-10-22 09:30:00,51.43,51.73,51.24,51.28,331500.0,41.1766,41.4168,41.0245,41.0565,331500.0
2009-10-22 10:00:00,51.28,51.57,51.15,51.47,236200.0,41.0565,41.2887,40.9524,41.2086,236200.0
2009-10-22 10:30:00,51.47,51.66,51.36,51.57,106100.0,41.2086,41.3607,41.1205,41.2887,106100.0
2009-10-22 11:00:00,51.6,51.68,51.4,51.47,164900.0,41.3127,41.3767,41.1526,41.2086,164900.0
2009-10-22 11:30:00,51.48,51.61,51.43,51.53,84600.0,41.2166,41.3207,41.1766,41.2566,84600.0
2009-10-22 12:00:00,51.51,51.58,51.42,51.44,20400.0,41.2406,41.2967,41.1686,41.1846,20400.0
2009-10-22 12:30:00,51.45,51.64,51.45,51.57,43600.0,41.1926,41.3447,41.1926,41.2887,43600.0
2009-10-22 13:00:00,51.58,51.61,51.48,51.54,32500.0,41.2967,41.3207,41.2166,41.2646,32500.0
2009-10-22 13:30:00,51.52,51.63,51.48,51.62,52600.0,41.2486,41.3367,41.2166,41.3287,52600.0
2009-10-22 14:00:00,51.6,51.95,51.6,51.94,78500.0,41.3127,41.5929,41.3127,41.5849,78500.0
2009-10-22 14:30:00,51.94,51.96,51.82,51.87,65600.0,41.5849,41.6009,41.4888,41.5289,65600.0
2009-10-22 15:00:00,51.87,51.96,51.81,51.91,162800.0,41.5289,41.6009,41.4808,41.5609,162800.0
2009-10-22 15:30:00,51.91,51.92,51.78,51.83,203300.0,41.5609,41.5689,41.4568,41.4968,203300.0
2009-10-23 09:30:00,52.25,52.32,51.9,52.01,277200.0,41.8331,41.8891,41.5529,41.6409,277200.0
2009-10-23 10:00:00,52.01,52.26,51.69,51.87,172200.0,41.6409,41.8411,41.3847,41.5289,172200.0
2009-10-23 10:30:00,51.86,51.91,51.64,51.74,141000.0,41.5208,41.5609,41.3447,41.4248,141000.0
2009-10-23 11:00:00,51.74,51.75,51.38,51.53,76500.0,41.4248,41.4328,41.1365,41.2566,76500.0
2009-10-23 11:30:00,51.53,51.82,51.53,51.79,26100.0,41.2566,41.4888,41.2566,41.4648,26100.0
2009-10-23 12:00:00,51.79,51.98,51.79,51.98,118300.0,41.4648,41.6169,41.4648,41.6169,118300.0
2009-10-23 12:30:00,51.97,52.09,51.94,52.0,38600.0,41.6089,41.705,41.5849,41.6329,38600.0
2009-10-23 13:00:00,52.0,52.03,51.86,51.87,24700.0,41.6329,41.657,41.5208,41.5289,24700.0
2009-10-23 13:30:00,51.85,51.86,51.71,51.83,69700.0,41.5128,41.5208,41.4008,41.4968,69700.0
2009-10-23 14:00:00,51.83,51.91,51.68,51.82,83200.0,41.4968,41.5609,41.3767,41.4888,83200.0
2009-10-23 14:30:00,51.82,51.82,51.54,51.55,83200.0,41.4888,41.4888,41.2646,41.2727,83200.0
2009-10-23 15:00:00,51.56,51.71,51.5,51.68,95000.0,41.2807,41.4008,41.2326,41.3767,95000.0
2009-10-23 15:30:00,51.68,51.72,51.55,51.72,119300.0,41.3767,41.4088,41.2727,41.4088,119300.0
2009-10-26 09:30:00,51.53,51.76,51.43,51.71,119300.0,41.2566,41.4408,41.1766,41.4008,119300.0
2009-10-26 10:00:00,51.73,51.86,51.64,51.64,86400.0,41.4168,41.5208,41.3447,41.3447,86400.0
2009-10-26 10:30:00,51.62,51.79,51.59,51.75,55400.0,41.3287,41.4648,41.3047,41.4328,55400.0
2009-10-26 11:00:00,51.77,51.92,51.41,51.42,147000.0,41.4488,41.5689,41.1606,41.1686,147000.0
2009-10-26 11:30:00,51.41,51.41,50.71,50.73,223000.0,41.1606,41.1606,40.6001,40.6161,223000.0
2009-10-26 12:00:00,50.72,50.85,50.54,50.7,119400.0,40.6081,40.7122,40.464,40.5921,119400.0
2009-10-26 12:30:00,50.71,51.02,50.67,50.98,64400.0,40.6001,40.8483,40.5681,40.8163,64400.0
2009-10-26 13:00:00,51.0,51.01,50.76,50.84,55300.0,40.8323,40.8403,40.6402,40.7042,55300.0
2009-10-26 13:30:00,50.85,51.01,50.81,50.92,71600.0,40.7122,40.8403,40.6802,40.7683,71600.0
2009-10-26 14:00:00,50.93,50.97,50.83,50.93,80100.0,40.7763,40.8083,40.6962,40.7763,80100.0
2009-10-26 14:30:00,50.91,50.98,50.76,50.93,64700.0,40.7602,40.8163,40.6402,40.7763,64700.0
2009-10-26 15:00:00,50.95,51.03,50.89,50.9,140600.0,40.7923,40.8563,40.7442,40.7522,140600.0
2009-10-26 15:30:00,50.89,51.17,50.89,50.96,299800.0,40.7442,40.9684,40.7442,40.8003,299800.0
2009-10-27 09:30:00,50.99,51.17,50.89,51.04,195500.0,40.8243,40.9684,40.7442,40.8643,195500.0
2009-10-27 10:00:00,51.04,51.04,50.57,50.79,233200.0,40.8643,40.8643,40.488,40.6642,233200.0
2009-10-27 10:30:00,50.8,51.07,50.68,50.96,113500.0,40.6722,40.8883,40.5761,40.8003,113500.0
2009-10-27 11:00:00,50.99,51.05,50.91,51.03,66400.0,40.8243,40.8723,40.7602,40.8563,66400.0
2009-10-27 11:30:00,51.05,51.15,50.99,51.01,80900.0,40.8723,40.9524,40.8243,40.8403,80900.0
2009-10-27 12:00:00,51.02,51.1,50.94,50.96,41400.0,40.8483,40.9124,40.7843,40.8003,41400.0
2009-10-27 12:30:00,50.94,51.11,50.8,50.81,44500.0,40.7843,40.9204,40.6722,40.6802,44500.0
2009-10-27 13:00:00,50.83,50.9,50.6,50.63,37300.0,40.6962,40.7522,40.512,40.5361,37300.0
2009-10-27 13:30:00,50.63,50.74,50.6,50.64,30900.0,40.5361,40.6241,40.512,40.5441,30900.0
2009-10-27 14:00:00,50.66,50.94,50.6,50.91,62700.0,40.5601,40.7843,40.512,40.7602,62700.0
2009-10-27 14:30:00,50.9,51.08,50.84,51.02,118100.0,40.7522,40.8964,40.7042,40.8483,118100.0
2009-10-27 15:00:00,51.01,51.28,50.99,51.14,184100.0,40.8403,41.0565,40.8243,40.9444,184100.0
2009-10-27 15:30:00,51.13,51.33,50.99,51.14,271500.0,40.9364,41.0965,40.8243,40.9444,271500.0
2009-10-28 09:30:00,47.21,47.51,47.09,47.23,1031100.0,37.7979,38.0381,37.7018,37.8139,1031100.0
2009-10-28 10:00:00,47.23,47.23,46.92,46.99,474300.0,37.8139,37.8139,37.5657,37.6218,474300.0
2009-10-28 10:30:00,46.99,47.2,46.83,46.98,398100.0,37.6218,37.7899,37.4937,37.6138,398100.0
2009-10-28 11:00:00,46.98,47.08,46.75,47.02,452400.0,37.6138,37.6938,37.4296,37.6458,452400.0
2009-10-28 11:30:00,47.01,47.04,46.94,46.94,322200.0,37.6378,37.6618,37.5817,37.5817,322200.0
2009-10-28 12:00:00,46.95,47.01,46.58,46.62,410600.0,37.5897,37.6378,37.2935,37.3255,410600.0
2009-10-28 12:30:00,46.62,46.71,46.21,46.34,442600.0,37.3255,37.3976,36.9973,37.1014,442600.0
2009-10-28 13:00:00,46.35,46.61,46.35,46.43,136300.0,37.1094,37.3175,37.1094,37.1734,136300.0
2009-10-28 13:30:00,46.43,46.56,46.31,46.33,207500.0,37.1734,37.2775,37.0773,37.0933,207500.0
2009-10-28 14:00:00,46.31,46.33,46.14,46.17,148400.0,37.0773,37.0933,36.9412,36.9652,148400.0
2009-10-28 14:30:00,46.17,46.2,45.96,46.06,360100.0,36.9652,36.9893,36.7971,36.8772,360100.0
2009-10-28 15:00:00,46.04,46.19,45.92,46.09,359000.0,36.8612,36.9813,36.7651,36.9012,359000.0
2009-10-28 15:30:00,46.09,46.29,45.99,46.02,607700.0,36.9012,37.0613,36.8211,36.8451,607700.0
2009-10-29 09:30:00,46.73,46.82,46.34,46.54,500600.0,37.4136,37.4857,37.1014,37.2615,500600.0
2009-10-29 10:00:00,46.53,46.75,46.47,46.56,255400.0,37.2535,37.4296,37.2054,37.2775,255400.0
2009-10-29 10:30:00,46.56,46.6,46.45,46.56,121200.0,37.2775,37.3095,37.1894,37.2775,121200.0
2009-10-29 11:00:00,46.55,46.56,46.43,46.54,217300.0,37.2695,37.2775,37.1734,37.2615,217300.0
2009-10-29 11:30:00,46.56,46.66,46.52,46.58,141800.0,37.2775,37.3576,37.2455,37.2935,141800.0
2009-10-29 12:00:00,46.58,46.74,46.58,46.66,111700.0,37.2935,37.4216,37.2935,37.3576,111700.0
2009-10-29 12:30:00,46.66,46.91,46.65,46.78,101500.0,37.3576,37.5577,37.3495,37.4536,101500.0
2009-10-29 13:00:00,46.76,46.82,46.71,46.79,85600.0,37.4376,37.4857,37.3976,37.4616,85600.0
2009-10-29 13:30:00,46.77,46.94,46.75,46.88,58300.0,37.4456,37.5817,37.4296,37.5337,58300.0
2009-10-29 14:00:00,46.88,46.89,46.79,46.88,48400.0,37.5337,37.5417,37.4616,37.5337,48400.0
2009-10-29 14:30:00,46.89,47.04,46.88,47.02,77800.0,37.5417,37.6618,37.5337,37.6458,77800.0
2009-10-29 15:00:00,47.02,47.14,47.01,47.07,98900.0,37.6458,37.7419,37.6378,37.6858,98900.0
2009-10-29 15:30:00,47.06,47.09,46.96,47.03,230200.0,37.6778,37.7018,37.5977,37.6538,230200.0
2009-10-30 09:30:00,46.62,46.73,46.3,46.42,204400.0,37.3255,37.4136,37.0693,37.1654,204400.0
2009-10-30 10:00:00,46.4,46.53,46.04,46.16,237000.0,37.1494,37.2535,36.8612,36.9572,237000.0
2009-10-30 10:30:00,46.14,46.33,45.95,46.25,232700.0,36.9412,37.0933,36.7891,37.0293,232700.0
2009-10-30 11:00:00,46.25,46.28,45.9,46.03,85900.0,37.0293,37.0533,36.7491,36.8532,85900.0
2009-10-30 11:30:00,46.02,46.1,45.56,45.69,269500.0,36.8451,36.9092,36.4769,36.5809,269500.0
2009-10-30 12:00:00,45.7,45.81,45.17,45.21,259600.0,36.5889,36.677,36.1646,36.1966,259600.0
2009-10-30 12:30:00,45.2,45.6,45.2,45.34,156400.0,36.1886,36.5089,36.1886,36.3007,156400.0
2009-10-30 13:00:00,45.34,45.54,45.29,45.33,32900.0,36.3007,36.4608,36.2607,36.2927,32900.0
2009-10-30 13:30:00,45.39,45.48,45.18,45.33,52200.0,36.3407,36.4128,36.1726,36.2927,52200.0
2009-10-30 14:00:00,45.33,45.5,45.25,45.3,103600.0,36.2927,36.4288,36.2287,36.2687,103600.0
2009-10-30 14:30:00,45.29,45.39,45.19,45.38,84100.0,36.2607,36.3407,36.1806,36.3327,84100.0
2009-10-30 15:00:00,45.39,45.42,45.14,45.37,145500.0,36.3407,36.3648,36.1406,36.3247,145500.0
2009-10-30 15:30:00,45.36,45.5,45.23,45.3,401900.0,36.3167,36.4288,36.2126,36.2687,401900.0
2009-11-02 09:30:00,45.89,46.15,45.78,46.13,337800.0,36.7411,36.9492,36.653,36.9332,337800.0
2009-11-02 10:00:00,46.16,46.97,46.16,46.86,320400.0,36.9572,37.6058,36.9572,37.5177,320400.0
2009-11-02 10:30:00,46.87,46.95,46.38,46.41,239800.0,37.5257,37.5897,37.1334,37.1574,239800.0
2009-11-02 11:00:00,46.41,46.61,46.3,46.47,113000.0,37.1574,37.3175,37.0693,37.2054,113000.0
2009-11-02 11:30:00,46.47,46.47,46.16,46.2,105300.0,37.2054,37.2054,36.9572,36.9893,105300.0
2009-11-02 12:00:00,46.2,46.2,46.03,46.11,60500.0,36.9893,36.9893,36.8532,36.9172,60500.0
2009-11-02 12:30:00,46.11,46.15,45.53,45.53,109000.0,36.9172,36.9492,36.4528,36.4528,109000.0
2009-11-02 13:00:00,45.5,45.76,45.48,45.74,88700.0,36.4288,36.637,36.4128,36.621,88700.0
2009-11-02 13:30:00,45.7,45.7,45.5,45.5,38200.0,36.5889,36.5889,36.4288,36.4288,38200.0
2009-11-02 14:00:00,45.5,45.72,45.39,45.72,60000.0,36.4288,36.605,36.3407,36.605,60000.0
2009-11-02 14:30:00,45.71,45.87,45.67,45.75,71700.0,36.597,36.7251,36.5649,36.629,71700.0
2009-11-02 15:00:00,45.75,45.84,45.65,45.8,116400.0,36.629,36.701,36.5489,36.669,116400.0
2009-11-02 15:30:00,45.76,46.0,45.76,45.97,117400.0,36.637,36.8291,36.637,36.8051,117400.0
2009-11-03 09:30:00,46.04,46.4,45.97,46.34,282600.0,36.8612,37.1494,36.8051,37.1014,282600.0
2009-11-03 10:00:00,46.34,46.57,46.21,46.31,299500.0,37.1014,37.2855,36.9973,37.0773,299500.0
2009-11-03 10:30:00,46.3,46.63,46.28,46.49,319000.0,37.0693,37.3335,37.0533,37.2214,319000.0
2009-11-03 11:00:00,46.48,46.61,46.25,46.37,205800.0,37.2134,37.3175,37.0293,37.1254,205800.0
2009-11-03 11:30:00,46.37,46.4,46.11,46.24,86700.0,37.1254,37.1494,36.9172,37.0213,86700.0
2009-11-03 12:00:00,46.25,46.28,46.1,46.18,57200.0,37.0293,37.0533,36.9092,36.9733,57200.0
2009-11-03 12:30:00,46.17,46.4,46.17,46.32,75900.0,36.9652,37.1494,36.9652,37.0853,75900.0
2009-11-03 13:00:00,46.3,46.36,46.26,46.3,51000.0,37.0693,37.1174,37.0373,37.0693,51000.0
2009-11-03 13:30:00,46.28,46.4,46.24,46.39,91400.0,37.0533,37.1494,37.0213,37.1414,91400.0
2009-11-03 14:00:00,46.38,46.5,46.37,46.39,70800.0,37.1334,37.2295,37.1254,37.1414,70800.0
2009-11-03 14:30:00,46.42,46.46,46.26,46.3,117100.0,37.1654,37.1974,37.0373,37.0693,117100.0
2009-11-03 15:00:00,46.28,46.43,46.22,46.42,90600.0,37.0533,37.1734,37.0053,37.1654,90600.0
2009-11-03 15:30:00,46.43,46.6,46.43,46.59,343100.0,37.1734,37.3095,37.1734,37.3015,343100.0
2009-11-04 09:30:00,46.88,47.06,46.74,47.0,1035900.0,37.5337,37.6778,37.4216,37.6298,1035900.0
2009-11-04 10:00:00,47.0,47.38,46.84,47.12,204300.0,37.6298,37.934,37.5017,37.7258,204300.0
2009-11-04 10:30:00,47.14,47.31,47.05,47.12,87500.0,37.7419,37.878,37.6698,37.7258,87500.0
2009-11-04 11:00:00,47.1,47.13,46.97,47.0,105700.0,37.7098,37.7339,37.6058,37.6298,105700.0
2009-11-04 11:30:00,47.0,47.09,46.91,46.95,63800.0,37.6298,37.7018,37.5577,37.5897,63800.0
2009-11-04 12:00:00,46.95,46.96,46.83,46.94,48800.0,37.5897,37.5977,37.4937,37.5817,48800.0
2009-11-04 12:30:00,46.96,46.98,46.76,46.85,143300.0,37.5977,37.6138,37.4376,37.5097,143300.0
2009-11-04 13:00:00,46.85,46.91,46.73,46.77,74000.0,37.5097,37.5577,37.4136,37.4456,74000.0
2009-11-04 13:30:00,46.77,46.84,46.67,46.7,68100.0,37.4456,37.5017,37.3656,37.3896,68100.0
2009-11-04 14:00:00,46.7,47.0,46.42,46.46,147700.0,37.3896,37.6298,37.1654,37.1974,147700.0
2009-11-04 14:30:00,46.48,47.02,46.47,46.96,96900.0,37.2134,37.6458,37.2054,37.5977,96900.0
2009-11-04 15:00:00,46.97,47.01,46.77,46.77,80200.0,37.6058,37.6378,37.4456,37.4456,80200.0
2009-11-04 15:30:00,46.81,46.81,46.47,46.5,175200.0,37.4776,37.4776,37.2054,37.2295,175200.0
2009-11-05 09:30:00,47.21,47.25,46.93,47.09,174700.0,37.7979,37.8299,37.5737,37.7018,174700.0
2009-11-05 10:00:00,47.14,47.31,47.1,47.21,134000.0,37.7419,37.878,37.7098,37.7979,134000.0
2009-11-05 10:30:00,47.22,47.56,47.18,47.54,144700.0,37.8059,38.0781,37.7739,38.0621,144700.0
2009-11-05 11:00:00,47.55,47.59,47.14,47.2,140000.0,38.0701,38.1021,37.7419,37.7899,140000.0
2009-11-05 11:30:00,47.19,47.23,46.86,46.9,81000.0,37.7819,37.8139,37.5177,37.5497,81000.0
2009-11-05 12:00:00,46.87,46.99,46.84,46.94,49800.0,37.5257,37.6218,37.5017,37.5817,49800.0
2009-11-05 12:30:00,46.92,47.01,46.89,46.98,29300.0,37.5657,37.6378,37.5417,37.6138,29300.0
2009-11-05 13:00:00,46.99,47.04,46.93,46.97,33700.0,37.6218,37.6618,37.5737,37.6058,33700.0
2009-11-05 13:30:00,46.95,47.07,46.93,46.93,48400.0,37.5897,37.6858,37.5737,37.5737,48400.0
2009-11-05 14:00:00,46.93,47.02,46.88,46.99,44900.0,37.5737,37.6458,37.5337,37.6218,44900.0
2009-11-05 14:30:00,47.01,47.1,46.96,47.08,32800.0,37.6378,37.7098,37.5977,37.6938,32800.0
2009-11-05 15:00:00,47.08,47.12,47.0,47.05,65700.0,37.6938,37.7258,37.6298,37.6698,65700.0
2009-11-05 15:30:00,47.05,47.18,46.98,47.16,229900.0,37.6698,37.7739,37.6138,37.7579,229900.0
2009-11-06 09:30:00,46.66,47.23,46.65,47.16,120900.0,37.3576,37.8139,37.3495,37.7579,120900.0
2009-11-06 10:00:00,47.16,47.33,46.79,46.79,73900.0,37.7579,37.894,37.4616,37.4616,73900.0
2009-11-06 10:30:00,46.78,46.82,46.54,46.77,125700.0,37.4536,37.4857,37.2615,37.4456,125700.0
2009-11-06 11:00:00,46.77,46.82,46.56,46.74,64600.0,37.4456,37.4857,37.2775,37.4216,64600.0
2009-11-06 11:30:00,46.74,46.76,46.58,46.61,52000.0,37.4216,37.4376,37.2935,37.3175,52000.0
2009-11-06 12:00:00,46.62,46.76,46.58,46.71,59800.0,37.3255,37.4376,37.2935,37.3976,59800.0
2009-11-06 12:30:00,46.72,46.77,46.68,46.73,22600.0,37.4056,37.4456,37.3736,37.4136,22600.0
2009-11-06 13:00:00,46.74,46.82,46.69,46.8,13200.0,37.4216,37.4857,37.3816,37.4696,13200.0
2009-11-06 13:30:00,46.8,46.83,46.67,46.68,44600.0,37.4696,37.4937,37.3656,37.3736,44600.0
2009-11-06 14:00:00,46.69,46.69,46.57,46.64,74500.0,37.3816,37.3816,37.2855,37.3415,74500.0
2009-11-06 14:30:00,46.64,46.68,46.57,46.65,33700.0,37.3415,37.3736,37.2855,37.3495,33700.0
2009-11-06 15:00:00,46.65,46.74,46.61,46.72,51700.0,37.3495,37.4216,37.3175,37.4056,51700.0
2009-11-06 15:30:00,46.73,46.78,46.65,46.72,96100.0,37.4136,37.4536,37.3495,37.4056,96100.0
2009-11-09 09:30:00,46.87,46.96,46.78,46.87,119500.0,37.5257,37.5977,37.4536,37.5257,119500.0
2009-11-09 10:00:00,46.89,47.11,46.89,47.0,167200.0,37.5417,37.7178,37.5417,37.6298,167200.0
2009-11-09 10:30:00,47.0,47.14,46.96,47.13,143400.0,37.6298,37.7419,37.5977,37.7339,143400.0
2009-11-09 11:00:00,47.14,47.23,46.97,47.12,79400.0,37.7419,37.8139,37.6058,37.7258,79400.0
2009-11-09 11:30:00,47.12,47.31,47.03,47.04,78200.0,37.7258,37.878,37.6538,37.6618,78200.0
2009-11-09 12:00:00,47.05,47.15,47.02,47.06,37700.0,37.6698,37.7499,37.6458,37.6778,37700.0
2009-11-09 12:30:00,47.08,47.14,47.05,47.14,58900.0,37.6938,37.7419,37.6698,37.7419,58900.0
2009-11-09 13:00:00,47.14,47.15,47.03,47.08,49700.0,37.7419,37.7499,37.6538,37.6938,49700.0
2009-11-09 13:30:00,47.09,47.18,47.07,47.14,67300.0,37.7018,37.7739,37.6858,37.7419,67300.0
2009-11-09 14:00:00,47.15,47.17,47.04,47.05,63500.0,37.7499,37.7659,37.6618,37.6698,63500.0
2009-11-09 14:30:00,47.06,47.19,47.06,47.14,78900.0,37.6778,37.7819,37.6778,37.7419,78900.0
2009-11-09 15:00:00,47.14,47.18,47.09,47.1,58600.0,37.7419,37.7739,37.7018,37.7098,58600.0
2009-11-09 15:30:00,47.1,47.23,47.04,47.18,122200.0,37.7098,37.8139,37.6618,37.7739,122200.0
2009-11-10 09:30:00,46.95,47.12,46.93,46.93,133000.0,37.5897,37.7258,37.5737,37.5737,133000.0
2009-11-10 10:00:00,46.92,47.03,46.83,47.02,169600.0,37.5657,37.6538,37.4937,37.6458,169600.0
2009-11-10 10:30:00,47.03,47.09,46.73,46.89,197400.0,37.6538,37.7018,37.4136,37.5417,197400.0
2009-11-10 11:00:00,46.89,46.95,46.77,46.89,96600.0,37.5417,37.5897,37.4456,37.5417,96600.0
2009-11-10 11:30:00,46.91,47.01,46.89,46.95,42300.0,37.5577,37.6378,37.5417,37.5897,42300.0
2009-11-10 12:00:00,46.95,46.99,46.81,46.81,35600.0,37.5897,37.6218,37.4776,37.4776,35600.0
2009-11-10 12:30:00,46.77,46.93,46.77,46.92,32700.0,37.4456,37.5737,37.4456,37.5657,32700.0
2009-11-10 13:00:00,46.93,46.98,46.87,46.96,92100.0,37.5737,37.6138,37.5257,37.5977,92100.0
2009-11-10 13:30:00,46.97,47.02,46.91,46.98,34600.0,37.6058,37.6458,37.5577,37.6138,34600.0
2009-11-10 14:00:00,47.0,47.04,46.96,46.97,33500.0,37.6298,37.6618,37.5977,37.6058,33500.0
2009-11-10 14:30:00,46.97,47.03,46.93,46.97,64200.0,37.6058,37.6538,37.5737,37.6058,64200.0
2009-11-10 15:00:00,46.98,47.01,46.92,47.0,162600.0,37.6138,37.6378,37.5657,37.6298,162600.0
2009-11-10 15:30:00,47.01,47.03,46.83,46.9,321500.0,37.6378,37.6538,37.4937,37.5497,321500.0
2009-11-11 09:30:00,47.79,48.0,47.52,48.0,315900.0,38.2623,38.4304,38.0461,38.4304,315900.0
2009-11-11 10:00:00,47.99,48.16,47.99,48.06,265800.0,38.4224,38.5585,38.4224,38.4784,265800.0
2009-11-11 10:30:00,48.06,48.07,47.7,47.78,115700.0,38.4784,38.4864,38.1902,38.2543,115700.0
2009-11-11 11:00:00,47.77,47.84,47.58,47.79,102700.0,38.2463,38.3023,38.0941,38.2623,102700.0
2009-11-11 11:30:00,47.76,47.91,47.71,47.76,86100.0,38.2383,38.3583,38.1982,38.2383,86100.0
2009-11-11 12:00:00,47.75,47.8,47.69,47.79,48700.0,38.2302,38.2703,38.1822,38.2623,48700.0
2009-11-11 12:30:00,47.81,47.91,47.7,47.7,60600.0,38.2783,38.3583,38.1902,38.1902,60600.0
2009-11-11 13:00:00,47.7,47.79,47.69,47.74,40100.0,38.1902,38.2623,38.1822,38.2222,40100.0
2009-11-11 13:30:00,47.73,47.77,47.57,47.67,38100.0,38.2142,38.2463,38.0861,38.1662,38100.0
2009-11-11 14:00:00,47.67,47.75,47.64,47.71,34900.0,38.1662,38.2302,38.1422,38.1982,34900.0
2009-11-11 14:30:00,47.71,47.81,47.69,47.76,65800.0,38.1982,38.2783,38.1822,38.2383,65800.0
2009-11-11 15:00:00,47.76,47.77,47.64,47.73,62200.0,38.2383,38.2463,38.1422,38.2142,62200.0
2009-11-11 15:30:00,47.72,47.77,47.61,47.74,285900.0,38.2062,38.2463,38.1182,38.2222,285900.0
2009-11-12 09:30:00,47.97,48.16,47.79,48.14,114800.0,38.4064,38.5585,38.2623,38.5425,114800.0
2009-11-12 10:00:00,48.2,48.26,47.82,47.89,108000.0,38.5905,38.6386,38.2863,38.3423,108000.0
2009-11-12 10:30:00,47.88,48.04,47.8,47.93,82000.0,38.3343,38.4624,38.2703,38.3744,82000.0
2009-11-12 11:00:00,47.94,47.94,47.57,47.61,73200.0,38.3824,38.3824,38.0861,38.1182,73200.0
2009-11-12 11:30:00,47.57,47.76,47.49,47.71,58200.0,38.0861,38.2383,38.0221,38.1982,58200.0
2009-11-12 12:00:00,47.68,47.81,47.68,47.75,14100.0,38.1742,38.2783,38.1742,38.2302,14100.0
2009-11-12 12:30:00,47.77,47.79,47.67,47.72,10400.0,38.2463,38.2623,38.1662,38.2062,10400.0
2009-11-12 13:00:00,47.68,47.68,47.53,47.55,23800.0,38.1742,38.1742,38.0541,38.0701,23800.0
2009-11-12 13:30:00,47.56,47.59,47.5,47.54,59700.0,38.0781,38.1021,38.0301,38.0621,59700.0
2009-11-12 14:00:00,47.53,47.64,47.51,47.54,73300.0,38.0541,38.1422,38.0381,38.0621,73300.0
2009-11-12 14:30:00,47.54,47.57,47.41,47.44,81200.0,38.0621,38.0861,37.958,37.982,81200.0
2009-11-12 15:00:00,47.44,47.54,47.37,47.37,166700.0,37.982,38.0621,37.926,37.926,166700.0
2009-11-12 15:30:00,47.38,47.4,47.22,47.36,140300.0,37.934,37.95,37.8059,37.918,140300.0
2009-11-13 09:30:00,47.8,47.82,47.45,47.5,163200.0,38.2703,38.2863,37.9901,38.0301,163200.0
2009-11-13 10:00:00,47.48,47.89,47.47,47.68,62900.0,38.0141,38.3423,38.0061,38.1742,62900.0
2009-11-13 10:30:00,47.7,48.19,47.64,48.17,78100.0,38.1902,38.5825,38.1422,38.5665,78100.0
2009-11-13 11:00:00,48.16,48.21,48.0,48.11,69600.0,38.5585,38.5985,38.4304,38.5185,69600.0
2009-11-13 11:30:00,48.1,48.1,47.93,47.94,34100.0,38.5105,38.5105,38.3744,38.3824,34100.0
2009-11-13 12:00:00,47.94,48.24,47.9,48.23,38600.0,38.3824,38.6226,38.3503,38.6145,38600.0
2009-11-13 12:30:00,48.21,48.24,48.17,48.24,13400.0,38.5985,38.6226,38.5665,38.6226,13400.0
2009-11-13 13:00:00,48.19,48.2,48.13,48.17,16800.0,38.5825,38.5905,38.5345,38.5665,16800.0
2009-11-13 13:30:00,48.18,48.22,48.11,48.13,23200.0,38.5745,38.6065,38.5185,38.5345,23200.0
2009-11-13 14:00:00,48.13,48.19,48.08,48.11,22400.0,38.5345,38.5825,38.4945,38.5185,22400.0
2009-11-13 14:30:00,48.11,48.11,47.96,47.98,67800.0,38.5185,38.5185,38.3984,38.4144,67800.0
2009-11-13 15:00:00,47.98,48.06,47.87,47.93,84700.0,38.4144,38.4784,38.3263,38.3744,84700.0
2009-11-13 15:30:00,47.91,48.1,47.87,48.1,136500.0,38.3583,38.5105,38.3263,38.5105,136500.0
2009-11-16 09:30:00,48.78,49.12,48.72,48.95,204300.0,39.0549,39.3271,39.0069,39.191,204300.0
2009-11-16 10:00:00,48.95,49.17,48.95,49.12,107700.0,39.191,39.3671,39.191,39.3271,107700.0
2009-11-16 10:30:00,49.08,49.17,49.01,49.15,81100.0,39.2951,39.3671,39.239,39.3511,81100.0
2009-11-16 11:00:00,49.14,49.14,48.9,49.01,42100.0,39.3431,39.3431,39.151,39.239,42100.0
2009-11-16 11:30:00,48.98,49.12,48.98,49.06,37400.0,39.215,39.3271,39.215,39.2791,37400.0
2009-11-16 12:00:00,49.05,49.05,48.74,48.83,50200.0,39.2711,39.2711,39.0229,39.0949,50200.0
2009-11-16 12:30:00,48.82,48.92,48.72,48.9,32500.0,39.0869,39.167,39.0069,39.151,32500.0
2009-11-16 13:00:00,48.91,48.96,48.84,48.94,32100.0,39.159,39.199,39.1029,39.183,32100.0
2009-11-16 13:30:00,48.93,49.01,48.92,48.96,20600.0,39.175,39.239,39.167,39.199,20600.0
2009-11-16 14:00:00,48.96,49.16,48.96,49.08,38500.0,39.199,39.3591,39.199,39.2951,38500.0
2009-11-16 14:30:00,49.08,49.13,48.95,49.0,51600.0,39.2951,39.3351,39.191,39.231,51600.0
2009-11-16 15:00:00,49.0,49.02,48.78,48.82,59100.0,39.231,39.247,39.0549,39.0869,59100.0
2009-11-16 15:30:00,48.8,49.01,48.79,48.94,132000.0,39.0709,39.239,39.0629,39.183,132000.0
2009-11-17 09:30:00,49.12,49.28,49.08,49.2,188700.0,39.3271,39.4552,39.2951,39.3912,188700.0
2009-11-17 10:00:00,49.19,49.25,48.99,49.11,107400.0,39.3832,39.4312,39.223,39.3191,107400.0
2009-11-17 10:30:00,49.11,49.11,48.61,48.73,96600.0,39.3191,39.3191,38.9188,39.0149,96600.0
2009-11-17 11:00:00,48.73,48.86,48.63,48.76,39500.0,39.0149,39.1189,38.9348,39.0389,39500.0
2009-11-17 11:30:00,48.77,48.99,48.75,48.94,78200.0,39.0469,39.223,39.0309,39.183,78200.0
2009-11-17 12:00:00,48.94,49.16,48.88,49.1,85700.0,39.183,39.3591,39.135,39.3111,85700.0
2009-11-17 12:30:00,49.09,49.14,49.01,49.05,34400.0,39.3031,39.3431,39.239,39.2711,34400.0
2009-11-17 13:00:00,49.05,49.12,48.93,49.08,59000.0,39.2711,39.3271,39.175,39.2951,59000.0
2009-11-17 13:30:00,49.09,49.11,49.05,49.07,17700.0,39.3031,39.3191,39.2711,39.2871,17700.0
2009-11-17 14:00:00,49.06,49.06,48.94,48.95,24600.0,39.2791,39.2791,39.183,39.191,24600.0
2009-11-17 14:30:00,48.96,49.05,48.94,49.04,89100.0,39.199,39.2711,39.183,39.2631,89100.0
2009-11-17 15:00:00,49.04,49.11,48.97,48.97,69100.0,39.2631,39.3191,39.207,39.207,69100.0
2009-11-17 15:30:00,48.98,49.05,48.97,49.05,121200.0,39.215,39.2711,39.207,39.2711,121200.0
2009-11-18 09:30:00,49.36,49.36,48.72,48.78,200000.0,39.5193,39.5193,39.0069,39.0549,200000.0
2009-11-18 10:00:00,48.77,49.0,48.69,48.97,113400.0,39.0469,39.231,38.9828,39.207,113400.0
2009-11-18 10:30:00,48.96,49.21,48.87,49.2,156100.0,39.199,39.3992,39.127,39.3912,156100.0
2009-11-18 11:00:00,49.22,49.39,49.14,49.17,109600.0,39.4072,39.5433,39.3431,39.3671,109600.0
2009-11-18 11:30:00,49.16,49.19,49.01,49.04,53200.0,39.3591,39.3832,39.239,39.2631,53200.0
2009-11-18 12:00:00,49.04,49.04,48.92,48.98,31200.0,39.2631,39.2631,39.167,39.215,31200.0
2009-11-18 12:30:00,48.98,49.01,48.9,48.94,36900.0,39.215,39.239,39.151,39.183,36900.0
2009-11-18 13:00:00,48.94,48.96,48.79,48.83,119900.0,39.183,39.199,39.0629,39.0949,119900.0
2009-11-18 13:30:00,48.85,48.91,48.85,48.9,51400.0,39.1109,39.159,39.1109,39.151,51400.0
2009-11-18 14:00:00,48.89,48.95,48.87,48.92,24600.0,39.143,39.191,39.127,39.167,24600.0
2009-11-18 14:30:00,48.91,48.97,48.84,48.87,70500.0,39.159,39.207,39.1029,39.127,70500.0
2009-11-18 15:00:00,48.89,48.95,48.86,48.91,53100.0,39.143,39.191,39.1189,39.159,53100.0
2009-11-18 15:30:00,48.9,49.08,48.87,48.98,144200.0,39.151,39.2951,39.127,39.215,144200.0
2009-11-19 09:30:00,48.3,48.3,47.88,47.94,297100.0,38.6706,38.6706,38.3343,38.3824,297100.0
2009-11-19 10:00:00,47.92,48.11,47.87,48.07,105800.0,38.3664,38.5185,38.3263,38.4864,105800.0
2009-11-19 10:30:00,48.05,48.05,47.79,47.79,77600.0,38.4704,38.4704,38.2623,38.2623,77600.0
2009-11-19 11:00:00,47.79,47.92,47.69,47.87,73000.0,38.2623,38.3664,38.1822,38.3263,73000.0
2009-11-19 11:30:00,47.88,48.0,47.83,47.99,33200.0,38.3343,38.4304,38.2943,38.4224,33200.0
2009-11-19 12:00:00,47.99,48.09,47.94,48.08,62300.0,38.4224,38.5025,38.3824,38.4945,62300.0
2009-11-19 12:30:00,48.09,48.11,47.96,47.99,58100.0,38.5025,38.5185,38.3984,38.4224,58100.0
2009-11-19 13:00:00,47.99,48.05,47.9,47.94,46400.0,38.4224,38.4704,38.3503,38.3824,46400.0
2009-11-19 13:30:00,47.95,48.11,47.95,48.04,61300.0,38.3904,38.5185,38.3904,38.4624,61300.0
2009-11-19 14:00:00,48.03,48.09,47.94,48.01,57800.0,38.4544,38.5025,38.3824,38.4384,57800.0
2009-11-19 14:30:00,48.01,48.15,47.99,48.09,47500.0,38.4384,38.5505,38.4224,38.5025,47500.0
2009-11-19 15:00:00,48.08,48.15,48.05,48.07,58300.0,38.4945,38.5505,38.4704,38.4864,58300.0
2009-11-19 15:30:00,48.07,48.25,48.06,48.17,130600.0,38.4864,38.6306,38.4784,38.5665,130600.0
2009-11-20 09:30:00,47.81,47.99,47.74,47.85,147100.0,38.2783,38.4224,38.2222,38.3103,147100.0
2009-11-20 10:00:00,47.83,47.93,47.68,47.84,101400.0,38.2943,38.3744,38.1742,38.3023,101400.0
2009-11-20 10:30:00,47.84,47.87,47.6,47.62,42200.0,38.3023,38.3263,38.1101,38.1262,42200.0
2009-11-20 11:00:00,47.61,47.72,47.51,47.6,82500.0,38.1182,38.2062,38.0381,38.1101,82500.0
2009-11-20 11:30:00,47.58,47.63,47.53,47.6,85700.0,38.0941,38.1342,38.0541,38.1101,85700.0
2009-11-20 12:00:00,47.59,47.62,47.54,47.58,21900.0,38.1021,38.1262,38.0621,38.0941,21900.0
2009-11-20 12:30:00,47.57,47.58,47.5,47.52,32200.0,38.0861,38.0941,38.0301,38.0461,32200.0
2009-11-20 13:00:00,47.52,47.56,47.48,47.51,46500.0,38.0461,38.0781,38.0141,38.0381,46500.0
2009-11-20 13:30:00,47.52,47.63,47.51,47.63,31600.0,38.0461,38.1342,38.0381,38.1342,31600.0
2009-11-20 14:00:00,47.63,47.71,47.59,47.65,75000.0,38.1342,38.1982,38.1021,38.1502,75000.0
2009-11-20 14:30:00,47.65,47.67,47.55,47.58,61700.0,38.1502,38.1662,38.0701,38.0941,61700.0
2009-11-20 15:00:00,47.56,47.72,47.56,47.71,40800.0,38.0781,38.2062,38.0781,38.1982,40800.0
2009-11-20 15:30:00,47.72,47.89,47.72,47.76,147400.0,38.2062,38.3423,38.2062,38.2383,147400.0
2009-11-23 09:30:00,48.67,48.82,48.6,48.71,230000.0,38.9668,39.0869,38.9108,38.9989,230000.0
2009-11-23 10:00:00,48.66,48.8,48.64,48.69,275400.0,38.9588,39.0709,38.9428,38.9828,275400.0
2009-11-23 10:30:00,48.7,48.78,48.61,48.7,176000.0,38.9908,39.0549,38.9188,38.9908,176000.0
2009-11-23 11:00:00,48.7,48.71,48.56,48.57,118200.0,38.9908,38.9989,38.8788,38.8868,118200.0
2009-11-23 11:30:00,48.56,48.57,48.4,48.43,87200.0,38.8788,38.8868,38.7507,38.7747,87200.0
2009-11-23 12:00:00,48.41,48.45,48.32,48.33,600700.0,38.7587,38.7907,38.6866,38.6946,600700.0
2009-11-23 12:30:00,48.33,48.35,48.23,48.3,68700.0,38.6946,38.7106,38.6145,38.6706,68700.0
2009-11-23 13:00:00,48.3,48.34,48.2,48.27,46800.0,38.6706,38.7026,38.5905,38.6466,46800.0
2009-11-23 13:30:00,48.28,48.34,48.22,48.25,13200.0,38.6546,38.7026,38.6065,38.6306,13200.0
2009-11-23 14:00:00,48.23,48.26,48.16,48.26,16900.0,38.6145,38.6386,38.5585,38.6386,16900.0
2009-11-23 14:30:00,48.28,48.42,48.28,48.38,24700.0,38.6546,38.7667,38.6546,38.7346,24700.0
2009-11-23 15:00:00,48.36,48.47,48.35,48.36,50700.0,38.7186,38.8067,38.7106,38.7186,50700.0
2009-11-23 15:30:00,48.38,48.39,48.27,48.33,114100.0,38.7346,38.7426,38.6466,38.6946,114100.0
2009-11-24 09:30:00,48.3,48.3,47.77,47.85,429800.0,38.6706,38.6706,38.2463,38.3103,429800.0
2009-11-24 10:00:00,47.87,48.07,47.66,47.74,238700.0,38.3263,38.4864,38.1582,38.2222,238700.0
2009-11-24 10:30:00,47.75,48.01,47.72,47.87,284000.0,38.2302,38.4384,38.2062,38.3263,284000.0
2009-11-24 11:00:00,47.88,48.01,47.81,47.93,380400.0,38.3343,38.4384,38.2783,38.3744,380400.0
2009-11-24 11:30:00,47.93,48.09,47.9,48.05,179000.0,38.3744,38.5025,38.3503,38.4704,179000.0
2009-11-24 12:00:00,48.06,48.1,48.02,48.05,20900.0,38.4784,38.5105,38.4464,38.4704,20900.0
2009-11-24 12:30:00,48.04,48.09,48.01,48.01,39400.0,38.4624,38.5025,38.4384,38.4384,39400.0
2009-11-24 13:00:00,48.03,48.08,48.0,48.04,77200.0,38.4544,38.4945,38.4304,38.4624,77200.0
2009-11-24 13:30:00,48.03,48.05,48.0,48.0,15800.0,38.4544,38.4704,38.4304,38.4304,15800.0
2009-11-24 14:00:00,48.03,48.12,47.99,48.09,93900.0,38.4544,38.5265,38.4224,38.5025,93900.0
2009-11-24 14:30:00,48.09,48.18,48.06,48.07,118600.0,38.5025,38.5745,38.4784,38.4864,118600.0
2009-11-24 15:00:00,48.07,48.08,47.95,48.0,101400.0,38.4864,38.4945,38.3904,38.4304,101400.0
2009-11-24 15:30:00,47.99,48.02,47.82,47.91,320600.0,38.4224,38.4464,38.2863,38.3583,320600.0
2009-11-25 09:30:00,48.62,48.62,48.27,48.4,211200.0,38.9268,38.9268,38.6466,38.7507,211200.0
2009-11-25 10:00:00,48.43,48.45,48.29,48.32,266900.0,38.7747,38.7907,38.6626,38.6866,266900.0
2009-11-25 10:30:00,48.33,48.43,48.19,48.39,144000.0,38.6946,38.7747,38.5825,38.7426,144000.0
2009-11-25 11:00:00,48.4,48.52,48.37,48.42,128600.0,38.7507,38.8467,38.7266,38.7667,128600.0
2009-11-25 11:30:00,48.43,48.57,48.42,48.53,227600.0,38.7747,38.8868,38.7667,38.8547,227600.0
2009-11-25 12:00:00,48.53,48.53,48.43,48.49,15200.0,38.8547,38.8547,38.7747,38.8227,15200.0
2009-11-25 12:30:00,48.49,48.5,48.43,48.45,11800.0,38.8227,38.8307,38.7747,38.7907,11800.0
2009-11-25 13:00:00,48.44,48.5,48.42,48.5,19500.0,38.7827,38.8307,38.7667,38.8307,19500.0
2009-11-25 13:30:00,48.49,48.5,48.47,48.48,15200.0,38.8227,38.8307,38.8067,38.8147,15200.0
2009-11-25 14:00:00,48.49,48.54,48.44,48.54,143400.0,38.8227,38.8627,38.7827,38.8627,143400.0
2009-11-25 14:30:00,48.54,48.7,48.53,48.66,54700.0,38.8627,38.9908,38.8547,38.9588,54700.0
2009-11-25 15:00:00,48.67,48.69,48.65,48.65,38200.0,38.9668,38.9828,38.9508,38.9508,38200.0
2009-11-25 15:30:00,48.66,48.71,48.6,48.67,96800.0,38.9588,38.9989,38.9108,38.9668,96800.0
2009-11-27 09:30:00,47.46,47.79,47.39,47.7,279300.0,37.9981,38.2623,37.942,38.1902,279300.0
2009-11-27 10:00:00,47.68,48.05,47.68,47.95,216900.0,38.1742,38.4704,38.1742,38.3904,216900.0
2009-11-27 10:30:00,47.95,48.28,47.88,48.09,271900.0,38.3904,38.6546,38.3343,38.5025,271900.0
2009-11-27 11:00:00,48.09,48.29,48.03,48.11,154000.0,38.5025,38.6626,38.4544,38.5185,154000.0
2009-11-27 11:30:00,48.09,48.11,47.94,47.94,102500.0,38.5025,38.5185,38.3824,38.3824,102500.0
2009-11-27 12:00:00,47.96,47.99,47.73,47.73,78900.0,38.3984,38.4224,38.2142,38.2142,78900.0
2009-11-27 12:30:00,47.74,48.03,47.72,47.82,147100.0,38.2222,38.4544,38.2062,38.2863,147100.0
2009-11-30 09:30:00,47.84,47.94,47.63,47.83,265700.0,38.3023,38.3824,38.1342,38.2943,265700.0
2009-11-30 10:00:00,47.85,47.98,47.84,47.96,181500.0,38.3103,38.4144,38.3023,38.3984,181500.0
2009-11-30 10:30:00,47.93,48.02,47.78,47.87,179700.0,38.3744,38.4464,38.2543,38.3263,179700.0
2009-11-30 11:00:00,47.86,47.86,47.57,47.6,38200.0,38.3183,38.3183,38.0861,38.1101,38200.0
2009-11-30 11:30:00,47.61,47.66,47.5,47.55,51500.0,38.1182,38.1582,38.0301,38.0701,51500.0
2009-11-30 12:00:00,47.56,47.67,47.51,47.6,34700.0,38.0781,38.1662,38.0381,38.1101,34700.0
2009-11-30 12:30:00,47.6,47.62,47.48,47.5,27300.0,38.1101,38.1262,38.0141,38.0301,27300.0
2009-11-30 13:00:00,47.5,47.66,47.5,47.66,41100.0,38.0301,38.1582,38.0301,38.1582,41100.0
2009-11-30 13:30:00,47.67,47.84,47.63,47.84,60200.0,38.1662,38.3023,38.1342,38.3023,60200.0
2009-11-30 14:00:00,47.83,47.84,47.74,47.76,38200.0,38.2943,38.3023,38.2222,38.2383,38200.0
2009-11-30 14:30:00,47.75,47.81,47.73,47.76,31100.0,38.2302,38.2783,38.2142,38.2383,31100.0
2009-11-30 15:00:00,47.77,47.84,47.76,47.8,118900.0,38.2463,38.3023,38.2383,38.2703,118900.0
2009-11-30 15:30:00,47.8,47.94,47.76,47.9,245600.0,38.2703,38.3824,38.2383,38.3503,245600.0
2009-12-01 09:30:00,48.34,48.46,48.16,48.18,137300.0,38.7026,38.7987,38.5585,38.5745,137300.0
2009-12-01 10:00:00,48.17,48.28,48.0,48.1,157300.0,38.5665,38.6546,38.4304,38.5105,157300.0
2009-12-01 10:30:00,48.11,48.15,47.94,48.04,130800.0,38.5185,38.5505,38.3824,38.4624,130800.0
2009-12-01 11:00:00,48.04,48.37,48.02,48.25,144700.0,38.4624,38.7266,38.4464,38.6306,144700.0
2009-12-01 11:30:00,48.24,48.37,48.15,48.19,168600.0,38.6226,38.7266,38.5505,38.5825,168600.0
2009-12-01 12:00:00,48.2,48.25,48.15,48.21,74400.0,38.5905,38.6306,38.5505,38.5985,74400.0
2009-12-01 12:30:00,48.21,48.23,48.16,48.17,37500.0,38.5985,38.6145,38.5585,38.5665,37500.0
2009-12-01 13:00:00,48.17,48.27,48.14,48.26,39500.0,38.5665,38.6466,38.5425,38.6386,39500.0
2009-12-01 13:30:00,48.27,48.28,48.21,48.21,85100.0,38.6466,38.6546,38.5985,38.5985,85100.0
2009-12-01 14:00:00,48.22,48.25,48.16,48.22,67500.0,38.6065,38.6306,38.5585,38.6065,67500.0
2009-12-01 14:30:00,48.23,48.25,48.18,48.22,59800.0,38.6145,38.6306,38.5745,38.6065,59800.0
2009-12-01 15:00:00,48.22,48.27,48.18,48.26,114400.0,38.6065,38.6466,38.5745,38.6386,114400.0
2009-12-01 15:30:00,48.27,48.27,48.13,48.15,183400.0,38.6466,38.6466,38.5345,38.5505,183400.0
2009-12-02 09:30:00,47.14,47.24,46.81,46.99,439000.0,37.7419,37.8219,37.4776,37.6218,439000.0
2009-12-02 10:00:00,46.99,47.14,46.93,47.12,179000.0,37.6218,37.7419,37.5737,37.7258,179000.0
2009-12-02 10:30:00,47.12,47.12,46.93,46.99,156800.0,37.7258,37.7258,37.5737,37.6218,156800.0
2009-12-02 11:00:00,47.01,47.05,46.58,46.62,265200.0,37.6378,37.6698,37.2935,37.3255,265200.0
2009-12-02 11:30:00,46.63,46.71,46.53,46.53,149600.0,37.3335,37.3976,37.2535,37.2535,149600.0
2009-12-02 12:00:00,46.53,46.58,45.92,46.0,465700.0,37.2535,37.2935,36.7651,36.8291,465700.0
2009-12-02 12:30:00,46.0,46.06,45.79,46.01,273700.0,36.8291,36.8772,36.661,36.8371,273700.0
2009-12-02 13:00:00,46.0,46.02,45.9,45.95,86000.0,36.8291,36.8451,36.7491,36.7891,86000.0
2009-12-02 13:30:00,45.95,46.21,45.94,46.07,211200.0,36.7891,36.9973,36.7811,36.8852,211200.0
2009-12-02 14:00:00,46.07,46.16,46.02,46.16,83700.0,36.8852,36.9572,36.8451,36.9572,83700.0
2009-12-02 14:30:00,46.16,46.28,46.14,46.22,66200.0,36.9572,37.0533,36.9412,37.0053,66200.0
2009-12-02 15:00:00,46.22,46.27,46.19,46.2,171000.0,37.0053,37.0453,36.9813,36.9893,171000.0
2009-12-02 15:30:00,46.2,46.42,46.16,46.39,324800.0,36.9893,37.1654,36.9572,37.1414,324800.0
2009-12-03 09:30:00,46.9,47.02,46.76,46.84,212100.0,37.5497,37.6458,37.4376,37.5017,212100.0
2009-12-03 10:00:00,46.79,46.8,46.27,46.46,393900.0,37.4616,37.4696,37.0453,37.1974,393900.0
2009-12-03 10:30:00,46.46,46.82,46.38,46.81,141800.0,37.1974,37.4857,37.1334,37.4776,141800.0
2009-12-03 11:00:00,46.81,46.86,46.6,46.73,151900.0,37.4776,37.5177,37.3095,37.4136,151900.0
2009-12-03 11:30:00,46.72,46.82,46.53,46.56,208700.0,37.4056,37.4857,37.2535,37.2775,208700.0
2009-12-03 12:00:00,46.56,46.58,46.46,46.49,79000.0,37.2775,37.2935,37.1974,37.2214,79000.0
2009-12-03 12:30:00,46.48,46.58,46.4,46.52,93500.0,37.2134,37.2935,37.1494,37.2455,93500.0
2009-12-03 13:00:00,46.53,46.55,46.5,46.52,54200.0,37.2535,37.2695,37.2295,37.2455,54200.0
2009-12-03 13:30:00,46.52,46.6,46.5,46.53,149200.0,37.2455,37.3095,37.2295,37.2535,149200.0
2009-12-03 14:00:00,46.53,46.55,46.51,46.53,108100.0,37.2535,37.2695,37.2375,37.2535,108100.0
2009-12-03 14:30:00,46.53,46.58,46.48,46.57,64600.0,37.2535,37.2935,37.2134,37.2855,64600.0
2009-12-03 15:00:00,46.57,46.62,46.56,46.57,70400.0,37.2855,37.3255,37.2775,37.2855,70400.0
2009-12-03 15:30:00,46.58,46.6,46.27,46.28,251700.0,37.2935,37.3095,37.0453,37.0533,251700.0
2009-12-04 09:30:00,46.29,46.59,46.16,46.39,193800.0,37.0613,37.3015,36.9572,37.1414,193800.0
2009-12-04 10:00:00,46.38,46.44,46.2,46.25,261100.0,37.1334,37.1814,36.9893,37.0293,261100.0
2009-12-04 10:30:00,46.25,46.38,46.08,46.22,199500.0,37.0293,37.1334,36.8932,37.0053,199500.0
2009-12-04 11:00:00,46.21,46.25,45.97,45.97,248600.0,36.9973,37.0293,36.8051,36.8051,248600.0
2009-12-04 11:30:00,45.94,46.18,45.81,46.07,474000.0,36.7811,36.9733,36.677,36.8852,474000.0
2009-12-04 12:00:00,46.04,46.17,46.04,46.11,35200.0,36.8612,36.9652,36.8612,36.9172,35200.0
2009-12-04 12:30:00,46.13,46.27,46.13,46.2,142700.0,36.9332,37.0453,36.9332,36.9893,142700.0
2009-12-04 13:00:00,46.19,46.25,46.04,46.04,50000.0,36.9813,37.0293,36.8612,36.8612,50000.0
2009-12-04 13:30:00,46.04,46.11,45.94,45.94,48000.0,36.8612,36.9172,36.7811,36.7811,48000.0
2009-12-04 14:00:00,45.94,46.0,45.83,45.88,46900.0,36.7811,36.8291,36.693,36.7331,46900.0
2009-12-04 14:30:00,45.97,46.07,45.91,46.05,78200.0,36.8051,36.8852,36.7571,36.8692,78200.0
2009-12-04 15:00:00,46.02,46.16,45.99,46.09,198100.0,36.8451,36.9572,36.8211,36.9012,198100.0
2009-12-04 15:30:00,46.1,46.16,45.99,46.02,258100.0,36.9092,36.9572,36.8211,36.8451,258100.0
2009-12-07 09:30:00,45.84,46.01,45.83,45.94,140200.0,36.701,36.8371,36.693,36.7811,140200.0
2009-12-07 10:00:00,45.94,46.0,45.61,45.74,207100.0,36.7811,36.8291,36.5169,36.621,207100.0
2009-12-07 10:30:00,45.74,45.75,45.51,45.59,325400.0,36.621,36.629,36.4368,36.5009,325400.0
2009-12-07 11:00:00,45.6,45.72,45.52,45.55,55100.0,36.5089,36.605,36.4448,36.4689,55100.0
2009-12-07 11:30:00,45.57,45.63,45.49,45.61,42700.0,36.4849,36.5329,36.4208,36.5169,42700.0
2009-12-07 12:00:00,45.62,45.62,45.51,45.53,38200.0,36.5249,36.5249,36.4368,36.4528,38200.0
2009-12-07 12:30:00,45.53,45.67,45.46,45.58,108800.0,36.4528,36.5649,36.3968,36.4929,108800.0
2009-12-07 13:00:00,45.59,45.71,45.55,45.63,68400.0,36.5009,36.597,36.4689,36.5329,68400.0
2009-12-07 13:30:00,45.65,45.66,45.54,45.6,72600.0,36.5489,36.5569,36.4608,36.5089,72600.0
2009-12-07 14:00:00,45.54,45.6,45.49,45.51,39500.0,36.4608,36.5089,36.4208,36.4368,39500.0
2009-12-07 14:30:00,45.49,45.49,45.33,45.34,71400.0,36.4208,36.4208,36.2927,36.3007,71400.0
2009-12-07 15:00:00,45.35,45.46,45.29,45.42,109900.0,36.3087,36.3968,36.2607,36.3648,109900.0
2009-12-07 15:30:00,45.43,45.48,45.36,45.39,210100.0,36.3728,36.4128,36.3167,36.3407,210100.0
2009-12-08 09:30:00,44.99,45.0,44.5,44.69,289700.0,36.0205,36.0285,35.6282,35.7803,289700.0
2009-12-08 10:00:00,44.72,44.84,44.6,44.81,187400.0,35.8043,35.9004,35.7082,35.8764,187400.0
2009-12-08 10:30:00,44.81,44.86,44.5,44.6,89600.0,35.8764,35.9164,35.6282,35.7082,89600.0
2009-12-08 11:00:00,44.6,44.84,44.56,44.84,87700.0,35.7082,35.9004,35.6762,35.9004,87700.0
2009-12-08 11:30:00,44.85,44.89,44.69,44.77,74900.0,35.9084,35.9404,35.7803,35.8444,74900.0
2009-12-08 12:00:00,44.77,44.81,44.59,44.62,74100.0,35.8444,35.8764,35.7002,35.7243,74100.0
2009-12-08 12:30:00,44.63,44.72,44.61,44.72,55000.0,35.7323,35.8043,35.7163,35.8043,55000.0
2009-12-08 13:00:00,44.73,44.74,44.52,44.53,66200.0,35.8123,35.8203,35.6442,35.6522,66200.0
2009-12-08 13:30:00,44.54,44.69,44.54,44.65,25800.0,35.6602,35.7803,35.6602,35.7483,25800.0
2009-12-08 14:00:00,44.65,44.72,44.58,44.58,35900.0,35.7483,35.8043,35.6922,35.6922,35900.0
2009-12-08 14:30:00,44.58,44.66,44.43,44.45,116400.0,35.6922,35.7563,35.5721,35.5882,116400.0
2009-12-08 15:00:00,44.46,44.68,44.45,44.65,64600.0,35.5962,35.7723,35.5882,35.7483,64600.0
2009-12-08 15:30:00,44.65,44.66,44.43,44.43,214200.0,35.7483,35.7563,35.5721,35.5721,214200.0
2009-12-09 09:30:00,44.33,44.37,43.8,44.19,300900.0,35.4921,35.5241,35.0677,35.38,300900.0
2009-12-09 10:00:00,44.2,44.25,44.05,44.13,121100.0,35.388,35.428,35.2679,35.332,121100.0
2009-12-09 10:30:00,44.13,44.61,43.96,44.34,171300.0,35.332,35.7163,35.1958,35.5001,171300.0
2009-12-09 11:00:00,44.33,44.44,44.28,44.3,76800.0,35.4921,35.5801,35.452,35.4681,76800.0
2009-12-09 11:30:00,44.32,44.32,44.19,44.29,62600.0,35.4841,35.4841,35.38,35.4601,62600.0
2009-12-09 12:00:00,44.29,44.29,44.11,44.19,36400.0,35.4601,35.4601,35.3159,35.38,36400.0
2009-12-09 12:30:00,44.19,44.25,44.16,44.25,32300.0,35.38,35.428,35.356,35.428,32300.0
2009-12-09 13:00:00,44.23,44.24,44.1,44.17,86400.0,35.412,35.42,35.3079,35.364,86400.0
2009-12-09 13:30:00,44.17,44.17,44.01,44.06,151300.0,35.364,35.364,35.2359,35.2759,151300.0
2009-12-09 14:00:00,44.05,44.25,44.01,44.17,66200.0,35.2679,35.428,35.2359,35.364,66200.0
2009-12-09 14:30:00,44.2,44.34,44.2,44.29,16200.0,35.388,35.5001,35.388,35.4601,16200.0
2009-12-09 15:00:00,44.3,44.6,44.3,44.52,186400.0,35.4681,35.7082,35.4681,35.6442,186400.0
2009-12-09 15:30:00,44.52,44.61,44.42,44.51,148800.0,35.6442,35.7163,35.5641,35.6362,148800.0
2009-12-10 09:30:00,44.63,44.9,44.53,44.53,105000.0,35.7323,35.9484,35.6522,35.6522,105000.0
2009-12-10 10:00:00,44.56,44.56,44.15,44.36,117600.0,35.6762,35.6762,35.348,35.5161,117600.0
2009-12-10 10:30:00,44.37,44.42,44.25,44.4,57000.0,35.5241,35.5641,35.428,35.5481,57000.0
2009-12-10 11:00:00,44.4,44.52,44.36,44.44,75400.0,35.5481,35.6442,35.5161,35.5801,75400.0
2009-12-10 11:30:00,44.42,44.52,44.36,44.36,65200.0,35.5641,35.6442,35.5161,35.5161,65200.0
2009-12-10 12:00:00,44.36,44.46,44.3,44.31,42100.0,35.5161,35.5962,35.4681,35.4761,42100.0
2009-12-10 12:30:00,44.31,44.42,44.27,44.4,65900.0,35.4761,35.5641,35.444,35.5481,65900.0
2009-12-10 13:00:00,44.41,44.43,44.33,44.43,43400.0,35.5561,35.5721,35.4921,35.5721,43400.0
2009-12-10 13:30:00,44.43,44.44,44.34,44.34,49500.0,35.5721,35.5801,35.5001,35.5001,49500.0
2009-12-10 14:00:00,44.35,44.38,44.32,44.36,113700.0,35.5081,35.5321,35.4841,35.5161,113700.0
2009-12-10 14:30:00,44.37,44.39,44.28,44.28,59600.0,35.5241,35.5401,35.452,35.452,59600.0
2009-12-10 15:00:00,44.29,44.36,44.24,44.25,123000.0,35.4601,35.5161,35.42,35.428,123000.0
2009-12-10 15:30:00,44.25,44.38,44.22,44.31,96300.0,35.428,35.5321,35.404,35.4761,96300.0
2009-12-11 09:30:00,44.98,44.99,44.67,44.81,237000.0,36.0125,36.0205,35.7643,35.8764,237000.0
2009-12-11 10:00:00,44.83,44.94,44.72,44.94,183900.0,35.8924,35.9805,35.8043,35.9805,183900.0
2009-12-11 10:30:00,44.95,45.06,44.86,44.97,113500.0,35.9885,36.0765,35.9164,36.0045,113500.0
2009-12-11 11:00:00,44.96,44.96,44.67,44.77,100000.0,35.9965,35.9965,35.7643,35.8444,100000.0
2009-12-11 11:30:00,44.76,44.79,44.63,44.66,66300.0,35.8364,35.8604,35.7323,35.7563,66300.0
2009-12-11 12:00:00,44.66,44.71,44.64,44.7,58200.0,35.7563,35.7963,35.7403,35.7883,58200.0
2009-12-11 12:30:00,44.68,44.77,44.64,44.77,68100.0,35.7723,35.8444,35.7403,35.8444,68100.0
2009-12-11 13:00:00,44.76,44.77,44.71,44.75,15700.0,35.8364,35.8444,35.7963,35.8283,15700.0
2009-12-11 13:30:00,44.76,44.79,44.71,44.78,37400.0,35.8364,35.8604,35.7963,35.8524,37400.0
2009-12-11 14:00:00,44.78,44.9,44.77,44.83,46800.0,35.8524,35.9484,35.8444,35.8924,46800.0
2009-12-11 14:30:00,44.83,44.87,44.77,44.82,37400.0,35.8924,35.9244,35.8444,35.8844,37400.0
2009-12-11 15:00:00,44.81,44.88,44.74,44.88,120800.0,35.8764,35.9324,35.8203,35.9324,120800.0
2009-12-11 15:30:00,44.87,44.91,44.71,44.77,229900.0,35.9244,35.9564,35.7963,35.8444,229900.0
2009-12-14 09:30:00,45.52,45.57,45.41,45.51,130600.0,36.4448,36.4849,36.3568,36.4368,130600.0
2009-12-14 10:00:00,45.48,45.51,45.31,45.4,144100.0,36.4128,36.4368,36.2767,36.3488,144100.0
2009-12-14 10:30:00,45.4,45.53,45.37,45.5,141100.0,36.3488,36.4528,36.3247,36.4288,141100.0
2009-12-14 11:00:00,45.5,45.5,45.41,45.45,51200.0,36.4288,36.4288,36.3568,36.3888,51200.0
2009-12-14 11:30:00,45.44,45.51,45.37,45.41,29900.0,36.3808,36.4368,36.3247,36.3568,29900.0
2009-12-14 12:00:00,45.4,45.44,45.35,45.41,54500.0,36.3488,36.3808,36.3087,36.3568,54500.0
2009-12-14 12:30:00,45.41,45.47,45.41,45.43,52800.0,36.3568,36.4048,36.3568,36.3728,52800.0
2009-12-14 13:00:00,45.42,45.43,45.39,45.39,31100.0,36.3648,36.3728,36.3407,36.3407,31100.0
2009-12-14 13:30:00,45.38,45.41,45.3,45.38,48100.0,36.3327,36.3568,36.2687,36.3327,48100.0
2009-12-14 14:00:00,45.37,45.37,45.31,45.32,29000.0,36.3247,36.3247,36.2767,36.2847,29000.0
2009-12-14 14:30:00,45.31,45.39,45.3,45.37,130400.0,36.2767,36.3407,36.2687,36.3247,130400.0
2009-12-14 15:00:00,45.36,45.43,45.28,45.28,127200.0,36.3167,36.3728,36.2527,36.2527,127200.0
2009-12-14 15:30:00,45.28,45.42,45.28,45.41,187600.0,36.2527,36.3648,36.2527,36.3568,187600.0
2009-12-15 09:30:00,44.77,44.83,44.65,44.73,148900.0,35.8444,35.8924,35.7483,35.8123,148900.0
2009-12-15 10:00:00,44.73,44.97,44.73,44.9,74300.0,35.8123,36.0045,35.8123,35.9484,74300.0
2009-12-15 10:30:00,44.88,45.01,44.88,44.93,88700.0,35.9324,36.0365,35.9324,35.9725,88700.0
2009-12-15 11:00:00,44.93,44.94,44.81,44.83,44200.0,35.9725,35.9805,35.8764,35.8924,44200.0
2009-12-15 11:30:00,44.83,44.92,44.8,44.87,55900.0,35.8924,35.9645,35.8684,35.9244,55900.0
2009-12-15 12:00:00,44.86,44.92,44.85,44.85,27400.0,35.9164,35.9645,35.9084,35.9084,27400.0
2009-12-15 12:30:00,44.85,44.88,44.83,44.87,16000.0,35.9084,35.9324,35.8924,35.9244,16000.0
2009-12-15 13:00:00,44.87,44.94,44.81,44.83,31700.0,35.9244,35.9805,35.8764,35.8924,31700.0
2009-12-15 13:30:00,44.83,44.88,44.8,44.87,28900.0,35.8924,35.9324,35.8684,35.9244,28900.0
2009-12-15 14:00:00,44.87,44.88,44.78,44.87,36200.0,35.9244,35.9324,35.8524,35.9244,36200.0
2009-12-15 14:30:00,44.88,44.88,44.83,44.86,19800.0,35.9324,35.9324,35.8924,35.9164,19800.0
2009-12-15 15:00:00,44.86,44.89,44.7,44.7,63200.0,35.9164,35.9404,35.7883,35.7883,63200.0
2009-12-15 15:30:00,44.69,44.77,44.62,44.71,134700.0,35.7803,35.8444,35.7243,35.7963,134700.0
2009-12-16 09:30:00,45.58,45.86,45.55,45.83,236300.0,36.4929,36.717,36.4689,36.693,236300.0
2009-12-16 10:00:00,45.83,45.89,45.66,45.67,136000.0,36.693,36.7411,36.5569,36.5649,136000.0
2009-12-16 10:30:00,45.67,45.85,45.67,45.8,126000.0,36.5649,36.709,36.5649,36.669,126000.0
2009-12-16 11:00:00,45.78,45.98,45.78,45.95,52600.0,36.653,36.8131,36.653,36.7891,52600.0
2009-12-16 11:30:00,45.95,46.07,45.95,45.96,71900.0,36.7891,36.8852,36.7891,36.7971,71900.0
2009-12-16 12:00:00,45.96,46.0,45.84,45.85,72500.0,36.7971,36.8291,36.701,36.709,72500.0
2009-12-16 12:30:00,45.85,45.87,45.8,45.8,25900.0,36.709,36.7251,36.669,36.669,25900.0
2009-12-16 13:00:00,45.8,45.85,45.77,45.82,41700.0,36.669,36.709,36.645,36.685,41700.0
2009-12-16 13:30:00,45.83,45.87,45.74,45.77,40500.0,36.693,36.7251,36.621,36.645,40500.0
2009-12-16 14:00:00,45.75,45.88,45.69,45.72,76000.0,36.629,36.7331,36.5809,36.605,76000.0
2009-12-16 14:30:00,45.72,45.78,45.55,45.77,142000.0,36.605,36.653,36.4689,36.645,142000.0
2009-12-16 15:00:00,45.76,45.76,45.68,45.69,103700.0,36.637,36.637,36.5729,36.5809,103700.0
2009-12-16 15:30:00,45.68,45.71,45.61,45.68,140600.0,36.5729,36.597,36.5169,36.5729,140600.0
2009-12-17 09:30:00,45.55,45.55,45.25,45.28,134200.0,36.4689,36.4689,36.2287,36.2527,134200.0
2009-12-17 10:00:00,45.29,45.47,45.27,45.36,109300.0,36.2607,36.4048,36.2447,36.3167,109300.0
2009-12-17 10:30:00,45.38,45.41,45.24,45.31,75400.0,36.3327,36.3568,36.2207,36.2767,75400.0
2009-12-17 11:00:00,45.31,45.41,45.21,45.24,66300.0,36.2767,36.3568,36.1966,36.2207,66300.0
2009-12-17 11:30:00,45.25,45.25,45.06,45.14,84300.0,36.2287,36.2287,36.0765,36.1406,84300.0
2009-12-17 12:00:00,45.14,45.21,45.02,45.08,112500.0,36.1406,36.1966,36.0445,36.0926,112500.0
2009-12-17 12:30:00,45.09,45.1,44.93,45.05,51400.0,36.1006,36.1086,35.9725,36.0685,51400.0
2009-12-17 13:00:00,45.05,45.14,45.04,45.11,22500.0,36.0685,36.1406,36.0605,36.1166,22500.0
2009-12-17 13:30:00,45.1,45.12,45.01,45.05,43300.0,36.1086,36.1246,36.0365,36.0685,43300.0
2009-12-17 14:00:00,45.04,45.15,45.03,45.15,88900.0,36.0605,36.1486,36.0525,36.1486,88900.0
2009-12-17 14:30:00,45.15,45.16,45.06,45.08,61900.0,36.1486,36.1566,36.0765,36.0926,61900.0
2009-12-17 15:00:00,45.07,45.12,45.0,45.01,103600.0,36.0845,36.1246,36.0285,36.0365,103600.0
2009-12-17 15:30:00,45.0,45.11,44.96,45.0,197800.0,36.0285,36.1166,35.9965,36.0285,197800.0
2009-12-18 09:30:00,45.97,46.16,45.89,46.03,303700.0,36.8051,36.9572,36.7411,36.8532,303700.0
2009-12-18 10:00:00,46.02,46.32,45.99,46.05,281700.0,36.8451,37.0853,36.8211,36.8692,281700.0
2009-12-18 10:30:00,46.05,46.09,45.83,45.88,119600.0,36.8692,36.9012,36.693,36.7331,119600.0
2009-12-18 11:00:00,45.87,45.97,45.8,45.87,113200.0,36.7251,36.8051,36.669,36.7251,113200.0
2009-12-18 11:30:00,45.86,46.07,45.8,46.03,132100.0,36.717,36.8852,36.669,36.8532,132100.0
2009-12-18 12:00:00,46.05,46.14,45.99,46.1,61700.0,36.8692,36.9412,36.8211,36.9092,61700.0
2009-12-18 12:30:00,46.1,46.18,46.09,46.17,106500.0,36.9092,36.9733,36.9012,36.9652,106500.0
2009-12-18 13:00:00,46.16,46.2,46.13,46.16,94900.0,36.9572,36.9893,36.9332,36.9572,94900.0
2009-12-18 13:30:00,46.19,46.19,46.13,46.17,40100.0,36.9813,36.9813,36.9332,36.9652,40100.0
2009-12-18 14:00:00,46.17,46.18,46.13,46.16,42000.0,36.9652,36.9733,36.9332,36.9572,42000.0
2009-12-18 14:30:00,46.17,46.21,46.15,46.21,43600.0,36.9652,36.9973,36.9492,36.9973,43600.0
2009-12-18 15:00:00,46.2,46.21,46.17,46.2,81300.0,36.9893,36.9973,36.9652,36.9893,81300.0
2009-12-18 15:30:00,46.2,46.33,46.19,46.29,316800.0,36.9893,37.0933,36.9813,37.0613,316800.0
2009-12-21 09:30:00,46.93,47.03,46.73,46.87,233600.0,37.5737,37.6538,37.4136,37.5257,233600.0
2009-12-21 10:00:00,46.86,47.12,46.83,46.98,133300.0,37.5177,37.7258,37.4937,37.6138,133300.0
2009-12-21 10:30:00,46.97,47.07,46.94,46.97,155300.0,37.6058,37.6858,37.5817,37.6058,155300.0
2009-12-21 11:00:00,46.98,47.05,46.93,46.93,87200.0,37.6138,37.6698,37.5737,37.5737,87200.0
2009-12-21 11:30:00,46.95,47.01,46.9,46.93,51300.0,37.5897,37.6378,37.5497,37.5737,51300.0
2009-12-21 12:00:00,46.92,47.09,46.92,46.97,63900.0,37.5657,37.7018,37.5657,37.6058,63900.0
2009-12-21 12:30:00,46.96,47.0,46.87,46.92,51600.0,37.5977,37.6298,37.5257,37.5657,51600.0
2009-12-21 13:00:00,46.91,46.93,46.79,46.85,77600.0,37.5577,37.5737,37.4616,37.5097,77600.0
2009-12-21 13:30:00,46.83,46.84,46.78,46.8,21400.0,37.4937,37.5017,37.4536,37.4696,21400.0
2009-12-21 14:00:00,46.8,46.84,46.78,46.82,26300.0,37.4696,37.5017,37.4536,37.4857,26300.0
2009-12-21 14:30:00,46.82,46.86,46.78,46.82,29600.0,37.4857,37.5177,37.4536,37.4857,29600.0
2009-12-21 15:00:00,46.81,46.82,46.71,46.76,64200.0,37.4776,37.4857,37.3976,37.4376,64200.0
2009-12-21 15:30:00,46.75,46.86,46.75,46.85,124700.0,37.4296,37.5177,37.4296,37.5097,124700.0
2009-12-22 09:30:00,46.69,46.81,46.6,46.66,223900.0,37.3816,37.4776,37.3095,37.3576,223900.0
2009-12-22 10:00:00,46.67,46.9,46.58,46.87,83300.0,37.3656,37.5497,37.2935,37.5257,83300.0
2009-12-22 10:30:00,46.86,46.87,46.6,46.63,60000.0,37.5177,37.5257,37.3095,37.3335,60000.0
2009-12-22 11:00:00,46.61,46.62,46.49,46.55,92900.0,37.3175,37.3255,37.2214,37.2695,92900.0
2009-12-22 11:30:00,46.55,46.59,46.5,46.53,35700.0,37.2695,37.3015,37.2295,37.2535,35700.0
2009-12-22 12:00:00,46.53,46.6,46.52,46.59,32900.0,37.2535,37.3095,37.2455,37.3015,32900.0
2009-12-22 12:30:00,46.59,46.76,46.59,46.76,16400.0,37.3015,37.4376,37.3015,37.4376,16400.0
2009-12-22 13:00:00,46.76,46.79,46.67,46.68,24800.0,37.4376,37.4616,37.3656,37.3736,24800.0
2009-12-22 13:30:00,46.7,46.71,46.61,46.62,37100.0,37.3896,37.3976,37.3175,37.3255,37100.0
2009-12-22 14:00:00,46.63,46.63,46.54,46.56,72800.0,37.3335,37.3335,37.2615,37.2775,72800.0
2009-12-22 14:30:00,46.55,46.59,46.48,46.48,99500.0,37.2695,37.3015,37.2134,37.2134,99500.0
2009-12-22 15:00:00,46.48,46.56,46.48,46.52,54200.0,37.2134,37.2775,37.2134,37.2455,54200.0
2009-12-22 15:30:00,46.52,46.67,46.5,46.62,77000.0,37.2455,37.3656,37.2295,37.3255,77000.0
2009-12-23 09:30:00,46.86,46.92,46.76,46.86,37500.0,37.5177,37.5657,37.4376,37.5177,37500.0
2009-12-23 10:00:00,46.84,46.85,46.62,46.68,93800.0,37.5017,37.5097,37.3255,37.3736,93800.0
2009-12-23 10:30:00,46.69,46.76,46.64,46.68,88500.0,37.3816,37.4376,37.3415,37.3736,88500.0
2009-12-23 11:00:00,46.67,46.75,46.66,46.69,50200.0,37.3656,37.4296,37.3576,37.3816,50200.0
2009-12-23 11:30:00,46.69,46.8,46.66,46.72,47400.0,37.3816,37.4696,37.3576,37.4056,47400.0
2009-12-23 12:00:00,46.73,47.16,46.67,46.78,61600.0,37.4136,37.7579,37.3656,37.4536,61600.0
2009-12-23 12:30:00,46.78,46.78,46.67,46.72,44600.0,37.4536,37.4536,37.3656,37.4056,44600.0
2009-12-23 13:00:00,46.72,46.79,46.68,46.78,21100.0,37.4056,37.4616,37.3736,37.4536,21100.0
2009-12-23 13:30:00,46.78,46.81,46.73,46.79,35000.0,37.4536,37.4776,37.4136,37.4616,35000.0
2009-12-23 14:00:00,46.77,46.78,46.68,46.71,64600.0,37.4456,37.4536,37.3736,37.3976,64600.0
2009-12-23 14:30:00,46.71,46.75,46.66,46.68,60100.0,37.3976,37.4296,37.3576,37.3736,60100.0
2009-12-23 15:00:00,46.66,46.72,46.65,46.7,37100.0,37.3576,37.4056,37.3495,37.3896,37100.0
2009-12-23 15:30:00,46.7,46.82,46.67,46.81,83100.0,37.3896,37.4857,37.3656,37.4776,83100.0
2009-12-24 09:30:00,46.98,46.98,46.66,46.77,43000.0,37.6138,37.6138,37.3576,37.4456,43000.0
2009-12-24 10:00:00,46.77,46.8,46.67,46.75,59000.0,37.4456,37.4696,37.3656,37.4296,59000.0
2009-12-24 10:30:00,46.73,46.74,46.57,46.7,67200.0,37.4136,37.4216,37.2855,37.3896,67200.0
2009-12-24 11:00:00,46.71,46.75,46.69,46.74,13300.0,37.3976,37.4296,37.3816,37.4216,13300.0
2009-12-24 11:30:00,46.74,46.8,46.71,46.8,28300.0,37.4216,37.4696,37.3976,37.4696,28300.0
2009-12-24 12:00:00,46.8,46.81,46.76,46.76,41900.0,37.4696,37.4776,37.4376,37.4376,41900.0
2009-12-24 12:30:00,46.75,46.86,46.75,46.86,37900.0,37.4296,37.5177,37.4296,37.5177,37900.0
2009-12-28 09:30:00,47.42,47.43,47.28,47.29,107400.0,37.966,37.974,37.8539,37.862,107400.0
2009-12-28 10:00:00,47.28,47.39,47.24,47.29,80800.0,37.8539,37.942,37.8219,37.862,80800.0
2009-12-28 10:30:00,47.29,47.29,47.19,47.21,58400.0,37.862,37.862,37.7819,37.7979,58400.0
2009-12-28 11:00:00,47.22,47.28,47.2,47.26,56100.0,37.8059,37.8539,37.7899,37.8379,56100.0
2009-12-28 11:30:00,47.26,47.36,47.22,47.29,38900.0,37.8379,37.918,37.8059,37.862,38900.0
2009-12-28 12:00:00,47.29,47.3,47.22,47.24,18800.0,37.862,37.87,37.8059,37.8219,18800.0
2009-12-28 12:30:00,47.24,47.28,47.21,47.25,53300.0,37.8219,37.8539,37.7979,37.8299,53300.0
2009-12-28 13:00:00,47.26,47.33,47.25,47.28,26400.0,37.8379,37.894,37.8299,37.8539,26400.0
2009-12-28 13:30:00,47.29,47.29,47.26,47.27,7700.0,37.862,37.862,37.8379,37.8459,7700.0
2009-12-28 14:00:00,47.27,47.27,47.14,47.14,13800.0,37.8459,37.8459,37.7419,37.7419,13800.0
2009-12-28 14:30:00,47.15,47.17,47.07,47.09,25900.0,37.7499,37.7659,37.6858,37.7018,25900.0
2009-12-28 15:00:00,47.09,47.1,47.06,47.08,20800.0,37.7018,37.7098,37.6778,37.6938,20800.0
2009-12-28 15:30:00,47.09,47.22,47.08,47.22,101000.0,37.7018,37.8059,37.6938,37.8059,101000.0
2009-12-29 09:30:00,47.67,47.67,47.41,47.43,106400.0,38.1662,38.1662,37.958,37.974,106400.0
2009-12-29 10:00:00,47.43,47.45,47.35,47.4,64100.0,37.974,37.9901,37.91,37.95,64100.0
2009-12-29 10:30:00,47.39,47.41,47.35,47.35,22800.0,37.942,37.958,37.91,37.91,22800.0
2009-12-29 11:00:00,47.34,47.36,47.05,47.06,37800.0,37.902,37.918,37.6698,37.6778,37800.0
2009-12-29 11:30:00,47.07,47.17,47.0,47.17,48200.0,37.6858,37.7659,37.6298,37.7659,48200.0
2009-12-29 12:00:00,47.13,47.13,47.02,47.09,22100.0,37.7339,37.7339,37.6458,37.7018,22100.0
2009-12-29 12:30:00,47.09,47.18,47.08,47.17,17400.0,37.7018,37.7739,37.6938,37.7659,17400.0
2009-12-29 13:00:00,47.17,47.19,47.17,47.19,15700.0,37.7659,37.7819,37.7659,37.7819,15700.0
2009-12-29 13:30:00,47.18,47.19,47.16,47.16,23200.0,37.7739,37.7819,37.7579,37.7579,23200.0
2009-12-29 14:00:00,47.17,47.19,47.14,47.16,22900.0,37.7659,37.7819,37.7419,37.7579,22900.0
2009-12-29 14:30:00,47.17,47.21,47.14,47.19,36700.0,37.7659,37.7979,37.7419,37.7819,36700.0
2009-12-29 15:00:00,47.19,47.27,47.17,47.24,28400.0,37.7819,37.8459,37.7659,37.8219,28400.0
2009-12-29 15:30:00,47.25,47.25,47.15,47.16,58000.0,37.8299,37.8299,37.7499,37.7579,58000.0
2009-12-30 09:30:00,47.1,47.18,46.89,47.08,29500.0,37.7098,37.7739,37.5417,37.6938,29500.0
2009-12-30 10:00:00,47.08,47.31,47.03,47.3,56100.0,37.6938,37.878,37.6538,37.87,56100.0
2009-12-30 10:30:00,47.29,47.33,47.15,47.21,30800.0,37.862,37.894,37.7499,37.7979,30800.0
2009-12-30 11:00:00,47.22,47.29,47.2,47.26,19700.0,37.8059,37.862,37.7899,37.8379,19700.0
2009-12-30 11:30:00,47.26,47.35,47.21,47.3,17100.0,37.8379,37.91,37.7979,37.87,17100.0
2009-12-30 12:00:00,47.34,47.39,47.3,47.35,13300.0,37.902,37.942,37.87,37.91,13300.0
2009-12-30 12:30:00,47.35,47.39,47.32,47.36,23800.0,37.91,37.942,37.886,37.918,23800.0
2009-12-30 13:00:00,47.36,47.38,47.28,47.29,18200.0,37.918,37.934,37.8539,37.862,18200.0
2009-12-30 13:30:00,47.29,47.34,47.26,47.34,9500.0,37.862,37.902,37.8379,37.902,9500.0
2009-12-30 14:00:00,47.31,47.32,47.26,47.26,10300.0,37.878,37.886,37.8379,37.8379,10300.0
2009-12-30 14:30:00,47.28,47.31,47.26,47.31,12000.0,37.8539,37.878,37.8379,37.878,12000.0
2009-12-30 15:00:00,47.31,47.31,47.26,47.27,13100.0,37.878,37.878,37.8379,37.8459,13100.0
2009-12-30 15:30:00,47.27,47.4,47.27,47.4,49800.0,37.8459,37.95,37.8459,37.95,49800.0
2009-12-31 09:30:00,47.32,47.45,47.05,47.18,73100.0,37.886,37.9901,37.6698,37.7739,73100.0
2009-12-31 10:00:00,47.17,47.21,47.04,47.1,46500.0,37.7659,37.7979,37.6618,37.7098,46500.0
2009-12-31 10:30:00,47.07,47.12,47.02,47.08,33000.0,37.6858,37.7258,37.6458,37.6938,33000.0
2009-12-31 11:00:00,47.09,47.09,46.93,46.93,44200.0,37.7018,37.7018,37.5737,37.5737,44200.0
2009-12-31 11:30:00,46.94,47.1,46.94,47.0,22800.0,37.5817,37.7098,37.5817,37.6298,22800.0
2009-12-31 12:00:00,47.0,47.01,46.96,46.98,21400.0,37.6298,37.6378,37.5977,37.6138,21400.0
2009-12-31 12:30:00,46.98,47.05,46.95,47.02,36600.0,37.6138,37.6698,37.5897,37.6458,36600.0
2009-12-31 13:00:00,47.02,47.05,47.01,47.05,39400.0,37.6458,37.6698,37.6378,37.6698,39400.0
2009-12-31 13:30:00,47.05,47.08,46.98,47.02,36600.0,37.6698,37.6938,37.6138,37.6458,36600.0
2009-12-31 14:00:00,46.98,47.02,46.96,46.96,35500.0,37.6138,37.6458,37.5977,37.5977,35500.0
2009-12-31 14:30:00,46.98,47.06,46.98,47.05,38500.0,37.6138,37.6778,37.6138,37.6698,38500.0
2009-12-31 15:00:00,47.06,47.08,46.97,46.98,29100.0,37.6778,37.6938,37.6058,37.6138,29100.0
2009-12-31 15:30:00,46.98,46.98,46.78,46.84,121700.0,37.6138,37.6138,37.4536,37.5017,121700.0
2010-01-04 09:30:00,47.23,47.54,47.21,47.53,128200.0,37.8139,38.0621,37.7979,38.0541,128200.0
2010-01-04 10:00:00,47.54,47.54,47.28,47.5,167400.0,38.0621,38.0621,37.8539,38.0301,167400.0
2010-01-04 10:30:00,47.51,47.63,47.42,47.42,119300.0,38.0381,38.1342,37.966,37.966,119300.0
2010-01-04 11:00:00,47.44,47.44,47.23,47.28,86500.0,37.982,37.982,37.8139,37.8539,86500.0
2010-01-04 11:30:00,47.29,47.45,47.26,47.27,83300.0,37.862,37.9901,37.8379,37.8459,83300.0
2010-01-04 12:00:00,47.27,47.29,47.08,47.08,135800.0,37.8459,37.862,37.6938,37.6938,135800.0
2010-01-04 12:30:00,47.07,47.12,47.06,47.09,67500.0,37.6858,37.7258,37.6778,37.7018,67500.0
2010-01-04 13:00:00,47.08,47.14,47.02,47.05,124000.0,37.6938,37.7419,37.6458,37.6698,124000.0
2010-01-04 13:30:00,47.05,47.08,46.97,47.02,98300.0,37.6698,37.6938,37.6058,37.6458,98300.0
2010-01-04 14:00:00,47.03,47.08,46.98,47.01,57100.0,37.6538,37.6938,37.6138,37.6378,57100.0
2010-01-04 14:30:00,47.03,47.16,47.02,47.09,69800.0,37.6538,37.7579,37.6458,37.7018,69800.0
2010-01-04 15:00:00,47.08,47.14,47.07,47.09,57700.0,37.6938,37.7419,37.6858,37.7018,57700.0
2010-01-04 15:30:00,47.08,47.13,47.03,47.04,225600.0,37.6938,37.7339,37.6538,37.6618,225600.0
2010-01-05 09:30:00,46.98,47.08,46.83,46.96,176900.0,37.6138,37.6938,37.4937,37.5977,176900.0
2010-01-05 10:00:00,46.96,47.24,46.87,47.19,111900.0,37.5977,37.8219,37.5257,37.7819,111900.0
2010-01-05 10:30:00,47.17,47.19,47.07,47.13,89300.0,37.7659,37.7819,37.6858,37.7339,89300.0
2010-01-05 11:00:00,47.12,47.13,46.9,46.9,72300.0,37.7258,37.7339,37.5497,37.5497,72300.0
2010-01-05 11:30:00,46.9,46.94,46.85,46.9,21600.0,37.5497,37.5817,37.5097,37.5497,21600.0
2010-01-05 12:00:00,46.91,46.93,46.87,46.87,22400.0,37.5577,37.5737,37.5257,37.5257,22400.0
2010-01-05 12:30:00,46.87,46.93,46.86,46.9,26300.0,37.5257,37.5737,37.5177,37.5497,26300.0
2010-01-05 13:00:00,46.9,46.93,46.81,46.83,36100.0,37.5497,37.5737,37.4776,37.4937,36100.0
2010-01-05 13:30:00,46.83,46.85,46.71,46.72,69600.0,37.4937,37.5097,37.3976,37.4056,69600.0
2010-01-05 14:00:00,46.73,46.73,46.63,46.67,88500.0,37.4136,37.4136,37.3335,37.3656,88500.0
2010-01-05 14:30:00,46.68,46.75,46.63,46.75,127900.0,37.3736,37.4296,37.3335,37.4296,127900.0
2010-01-05 15:00:00,46.75,46.86,46.75,46.86,123100.0,37.4296,37.5177,37.4296,37.5177,123100.0
2010-01-05 15:30:00,46.87,46.93,46.78,46.82,175200.0,37.5257,37.5737,37.4536,37.4857,175200.0
2010-01-06 09:30:00,47.33,47.43,47.22,47.43,148100.0,37.894,37.974,37.8059,37.974,148100.0
2010-01-06 10:00:00,47.4,47.59,47.32,47.58,114700.0,37.95,38.1021,37.886,38.0941,114700.0
2010-01-06 10:30:00,47.57,47.76,47.36,47.75,97000.0,38.0861,38.2383,37.918,38.2302,97000.0
2010-01-06 11:00:00,47.75,47.91,47.66,47.89,146100.0,38.2302,38.3583,38.1582,38.3423,146100.0
2010-01-06 11:30:00,47.89,47.89,47.79,47.86,117000.0,38.3423,38.3423,38.2623,38.3183,117000.0
2010-01-06 12:00:00,47.85,47.86,47.63,47.63,133200.0,38.3103,38.3183,38.1342,38.1342,133200.0
2010-01-06 12:30:00,47.64,47.72,47.62,47.67,126700.0,38.1422,38.2062,38.1262,38.1662,126700.0
2010-01-06 13:00:00,47.68,47.76,47.62,47.69,54900.0,38.1742,38.2383,38.1262,38.1822,54900.0
2010-01-06 13:30:00,47.69,47.69,47.62,47.63,56400.0,38.1822,38.1822,38.1262,38.1342,56400.0
2010-01-06 14:00:00,47.64,47.91,47.64,47.9,158100.0,38.1422,38.3583,38.1422,38.3503,158100.0
2010-01-06 14:30:00,47.92,48.01,47.92,47.95,166400.0,38.3664,38.4384,38.3664,38.3904,166400.0
2010-01-06 15:00:00,47.95,47.95,47.83,47.83,80000.0,38.3904,38.3904,38.2943,38.2943,80000.0
2010-01-06 15:30:00,47.84,47.92,47.68,47.91,306100.0,38.3023,38.3664,38.1742,38.3583,306100.0
2010-01-07 09:30:00,48.64,49.11,48.54,48.7,890100.0,38.9428,39.3191,38.8627,38.9908,890100.0
2010-01-07 10:00:00,48.71,48.95,48.68,48.91,396400.0,38.9989,39.191,38.9748,39.159,396400.0
2010-01-07 10:30:00,48.91,49.02,48.88,48.94,208400.0,39.159,39.247,39.135,39.183,208400.0
2010-01-07 11:00:00,48.94,48.99,48.86,48.92,115200.0,39.183,39.223,39.1189,39.167,115200.0
2010-01-07 11:30:00,48.92,48.93,48.77,48.81,78800.0,39.167,39.175,39.0469,39.0789,78800.0
2010-01-07 12:00:00,48.82,49.12,48.81,49.09,113300.0,39.0869,39.3271,39.0789,39.3031,113300.0
2010-01-07 12:30:00,49.09,49.17,48.89,48.98,189100.0,39.3031,39.3671,39.143,39.215,189100.0
2010-01-07 13:00:00,48.98,49.22,48.97,49.17,242700.0,39.215,39.4072,39.207,39.3671,242700.0
2010-01-07 13:30:00,49.19,49.25,49.14,49.19,140400.0,39.3832,39.4312,39.3431,39.3832,140400.0
2010-01-07 14:00:00,49.2,49.33,49.17,49.29,145900.0,39.3912,39.4952,39.3671,39.4632,145900.0
2010-01-07 14:30:00,49.28,49.34,49.2,49.29,155000.0,39.4552,39.5033,39.3912,39.4632,155000.0
2010-01-07 15:00:00,49.28,49.28,49.15,49.24,276300.0,39.4552,39.4552,39.3511,39.4232,276300.0
2010-01-07 15:30:00,49.24,49.24,49.09,49.16,334400.0,39.4232,39.4232,39.3031,39.3591,334400.0
2010-01-08 09:30:00,49.01,49.37,48.96,49.37,291300.0,39.239,39.5273,39.199,39.5273,291300.0
2010-01-08 10:00:00,49.36,49.49,49.21,49.31,398100.0,39.5193,39.6233,39.3992,39.4792,398100.0
2010-01-08 10:30:00,49.31,49.37,49.15,49.16,75100.0,39.4792,39.5273,39.3511,39.3591,75100.0
2010-01-08 11:00:00,49.17,49.42,49.14,49.4,143500.0,39.3671,39.5673,39.3431,39.5513,143500.0
2010-01-08 11:30:00,49.41,49.44,49.24,49.3,134700.0,39.5593,39.5833,39.4232,39.4712,134700.0
2010-01-08 12:00:00,49.3,49.45,49.29,49.44,46600.0,39.4712,39.5913,39.4632,39.5833,46600.0
2010-01-08 12:30:00,49.44,49.5,49.43,49.47,38200.0,39.5833,39.6314,39.5753,39.6073,38200.0
2010-01-08 13:00:00,49.48,49.61,49.47,49.6,50100.0,39.6153,39.7194,39.6073,39.7114,50100.0
2010-01-08 13:30:00,49.61,49.75,49.58,49.69,80500.0,39.7194,39.8315,39.6954,39.7835,80500.0
2010-01-08 14:00:00,49.68,49.71,49.57,49.59,48800.0,39.7755,39.7995,39.6874,39.7034,48800.0
2010-01-08 14:30:00,49.59,49.59,49.51,49.52,41100.0,39.7034,39.7034,39.6394,39.6474,41100.0
2010-01-08 15:00:00,49.51,49.56,49.44,49.51,64600.0,39.6394,39.6794,39.5833,39.6394,64600.0
2010-01-08 15:30:00,49.51,49.61,49.48,49.56,220000.0,39.6394,39.7194,39.6153,39.6794,220000.0
2010-01-11 09:30:00,50.38,50.44,50.17,50.19,452100.0,40.3359,40.3839,40.1678,40.1838,452100.0
2010-01-11 10:00:00,50.21,50.33,50.08,50.33,292000.0,40.1998,40.2959,40.0957,40.2959,292000.0
2010-01-11 10:30:00,50.32,50.56,50.24,50.48,175900.0,40.2879,40.48,40.2238,40.416,175900.0
2010-01-11 11:00:00,50.48,50.51,50.31,50.34,125300.0,40.416,40.44,40.2799,40.3039,125300.0
2010-01-11 11:30:00,50.36,50.51,50.33,50.49,140600.0,40.3199,40.44,40.2959,40.424,140600.0
2010-01-11 12:00:00,50.5,50.52,50.37,50.43,59200.0,40.432,40.448,40.3279,40.3759,59200.0
2010-01-11 12:30:00,50.43,50.61,50.41,50.47,106100.0,40.3759,40.5201,40.3599,40.408,106100.0
2010-01-11 13:00:00,50.46,50.51,50.39,50.39,47300.0,40.4,40.44,40.3439,40.3439,47300.0
2010-01-11 13:30:00,50.39,50.5,50.38,50.49,49100.0,40.3439,40.432,40.3359,40.424,49100.0
2010-01-11 14:00:00,50.48,50.68,50.45,50.61,134200.0,40.416,40.5761,40.392,40.5201,134200.0
2010-01-11 14:30:00,50.61,50.75,50.58,50.65,174500.0,40.5201,40.6321,40.496,40.5521,174500.0
2010-01-11 15:00:00,50.64,50.68,50.54,50.68,195700.0,40.5441,40.5761,40.464,40.5761,195700.0
2010-01-11 15:30:00,50.67,50.74,50.57,50.58,241300.0,40.5681,40.6241,40.488,40.496,241300.0
2010-01-12 09:30:00,49.58,49.82,49.55,49.71,320400.0,39.6954,39.8876,39.6714,39.7995,320400.0
2010-01-12 10:00:00,49.7,49.87,49.65,49.87,78600.0,39.7915,39.9276,39.7514,39.9276,78600.0
2010-01-12 10:30:00,49.85,49.94,49.76,49.82,26400.0,39.9116,39.9836,39.8395,39.8876,26400.0
2010-01-12 11:00:00,49.83,49.87,49.74,49.85,22600.0,39.8956,39.9276,39.8235,39.9116,22600.0
2010-01-12 11:30:00,49.86,49.86,49.73,49.76,26400.0,39.9196,39.9196,39.8155,39.8395,26400.0
2010-01-12 12:00:00,49.75,49.75,49.57,49.57,33800.0,39.8315,39.8315,39.6874,39.6874,33800.0
2010-01-12 12:30:00,49.58,49.65,49.47,49.51,68600.0,39.6954,39.7514,39.6073,39.6394,68600.0
2010-01-12 13:00:00,49.51,49.56,49.41,49.51,69000.0,39.6394,39.6794,39.5593,39.6394,69000.0
2010-01-12 13:30:00,49.52,49.56,49.39,49.47,175800.0,39.6474,39.6794,39.5433,39.6073,175800.0
2010-01-12 14:00:00,49.47,49.52,49.37,49.43,77300.0,39.6073,39.6474,39.5273,39.5753,77300.0
2010-01-12 14:30:00,49.43,49.61,49.36,49.59,113400.0,39.5753,39.7194,39.5193,39.7034,113400.0
2010-01-12 15:00:00,49.58,49.59,49.42,49.5,117200.0,39.6954,39.7034,39.5673,39.6314,117200.0
2010-01-12 15:30:00,49.49,49.6,49.43,49.59,436100.0,39.6233,39.7114,39.5753,39.7034,436100.0
2010-01-13 09:30:00,50.6,50.65,50.44,50.48,336200.0,40.512,40.5521,40.3839,40.416,336200.0
2010-01-13 10:00:00,50.48,50.54,50.15,50.27,191600.0,40.416,40.464,40.1518,40.2478,191600.0
2010-01-13 10:30:00,50.26,50.37,50.17,50.33,150900.0,40.2398,40.3279,40.1678,40.2959,150900.0
2010-01-13 11:00:00,50.33,50.4,50.16,50.32,237300.0,40.2959,40.3519,40.1598,40.2879,237300.0
2010-01-13 11:30:00,50.32,50.35,50.1,50.22,98500.0,40.2879,40.3119,40.1117,40.2078,98500.0
2010-01-13 12:00:00,50.23,50.4,50.23,50.34,42200.0,40.2158,40.3519,40.2158,40.3039,42200.0
2010-01-13 12:30:00,50.34,50.5,50.31,50.5,102500.0,40.3039,40.432,40.2799,40.432,102500.0
2010-01-13 13:00:00,50.5,50.58,50.48,50.58,93200.0,40.432,40.496,40.416,40.496,93200.0
2010-01-13 13:30:00,50.57,50.6,50.52,50.56,46100.0,40.488,40.512,40.448,40.48,46100.0
2010-01-13 14:00:00,50.55,50.59,50.46,50.49,226200.0,40.472,40.504,40.4,40.424,226200.0
2010-01-13 14:30:00,50.49,50.53,50.45,50.47,65900.0,40.424,40.456,40.392,40.408,65900.0
2010-01-13 15:00:00,50.46,50.47,50.37,50.46,179700.0,40.4,40.408,40.3279,40.4,179700.0
2010-01-13 15:30:00,50.46,50.51,50.39,50.41,138500.0,40.4,40.44,40.3439,40.3599,138500.0
2010-01-14 09:30:00,51.24,51.25,50.73,50.83,1184800.0,41.0245,41.0325,40.6161,40.6962,1184800.0
2010-01-14 10:00:00,50.81,51.03,50.79,50.92,494400.0,40.6802,40.8563,40.6642,40.7683,494400.0
2010-01-14 10:30:00,50.91,51.18,50.91,51.12,578100.0,40.7602,40.9764,40.7602,40.9284,578100.0
2010-01-14 11:00:00,51.12,51.13,50.91,51.03,296900.0,40.9284,40.9364,40.7602,40.8563,296900.0
2010-01-14 11:30:00,51.01,51.15,49.79,50.19,1253800.0,40.8403,40.9524,39.8635,40.1838,1253800.0
2010-01-14 12:00:00,50.17,50.49,50.06,50.29,575400.0,40.1678,40.424,40.0797,40.2639,575400.0
2010-01-14 12:30:00,50.3,50.36,50.15,50.3,243500.0,40.2719,40.3199,40.1518,40.2719,243500.0
2010-01-14 13:00:00,50.3,50.35,50.1,50.21,253500.0,40.2719,40.3119,40.1117,40.1998,253500.0
2010-01-14 13:30:00,50.22,50.34,50.17,50.33,110300.0,40.2078,40.3039,40.1678,40.2959,110300.0
2010-01-14 14:00:00,50.33,50.36,50.18,50.2,169800.0,40.2959,40.3199,40.1758,40.1918,169800.0
2010-01-14 14:30:00,50.21,50.33,50.19,50.28,187800.0,40.1998,40.2959,40.1838,40.2558,187800.0
2010-01-14 15:00:00,50.27,50.32,50.15,50.25,651000.0,40.2478,40.2879,40.1518,40.2318,651000.0
2010-01-14 15:30:00,50.25,50.27,50.11,50.22,803400.0,40.2318,40.2478,40.1197,40.2078,803400.0
2010-01-15 09:30:00,49.67,49.69,49.28,49.38,537700.0,39.7675,39.7835,39.4552,39.5353,537700.0
2010-01-15 10:00:00,49.36,49.37,49.1,49.23,255400.0,39.5193,39.5273,39.3111,39.4152,255400.0
2010-01-15 10:30:00,49.22,49.29,48.93,49.03,161900.0,39.4072,39.4632,39.175,39.2551,161900.0
2010-01-15 11:00:00,49.02,49.14,49.0,49.03,93600.0,39.247,39.3431,39.231,39.2551,93600.0
2010-01-15 11:30:00,49.03,49.08,48.9,48.93,93800.0,39.2551,39.2951,39.151,39.175,93800.0
2010-01-15 12:00:00,48.92,48.97,48.81,48.82,188400.0,39.167,39.207,39.0789,39.0869,188400.0
2010-01-15 12:30:00,48.81,48.98,48.8,48.98,130100.0,39.0789,39.215,39.0709,39.215,130100.0
2010-01-15 13:00:00,48.98,49.0,48.76,48.77,130700.0,39.215,39.231,39.0389,39.0469,130700.0
2010-01-15 13:30:00,48.77,48.93,48.76,48.92,176600.0,39.0469,39.175,39.0389,39.167,176600.0
2010-01-15 14:00:00,48.93,48.93,48.88,48.9,113800.0,39.175,39.175,39.135,39.151,113800.0
2010-01-15 14:30:00,48.9,48.92,48.73,48.77,118400.0,39.151,39.167,39.0149,39.0469,118400.0
2010-01-15 15:00:00,48.76,48.86,48.75,48.85,242200.0,39.0389,39.1189,39.0309,39.1109,242200.0
2010-01-15 15:30:00,48.85,49.0,48.85,48.93,314500.0,39.1109,39.231,39.1109,39.175,314500.0
2010-01-19 09:30:00,48.57,49.06,48.57,48.86,204700.0,38.8868,39.2791,38.8868,39.1189,204700.0
2010-01-19 10:00:00,48.86,49.05,48.85,48.98,341400.0,39.1189,39.2711,39.1109,39.215,341400.0
2010-01-19 10:30:00,48.98,49.17,48.97,49.04,122500.0,39.215,39.3671,39.207,39.2631,122500.0
2010-01-19 11:00:00,49.05,49.12,48.99,49.03,76100.0,39.2711,39.3271,39.223,39.2551,76100.0
2010-01-19 11:30:00,49.05,49.06,48.93,48.97,60500.0,39.2711,39.2791,39.175,39.207,60500.0
2010-01-19 12:00:00,48.97,49.19,48.97,49.13,45200.0,39.207,39.3832,39.207,39.3351,45200.0
2010-01-19 12:30:00,49.13,49.15,49.06,49.1,43700.0,39.3351,39.3511,39.2791,39.3111,43700.0
2010-01-19 13:00:00,49.09,49.11,49.01,49.07,54100.0,39.3031,39.3191,39.239,39.2871,54100.0
2010-01-19 13:30:00,49.08,49.15,49.06,49.15,26400.0,39.2951,39.3511,39.2791,39.3511,26400.0
2010-01-19 14:00:00,49.15,49.23,49.12,49.22,57800.0,39.3511,39.4152,39.3271,39.4072,57800.0
2010-01-19 14:30:00,49.22,49.23,49.15,49.19,56300.0,39.4072,39.4152,39.3511,39.3832,56300.0
2010-01-19 15:00:00,49.2,49.23,49.1,49.2,129600.0,39.3912,39.4152,39.3111,39.3912,129600.0
2010-01-19 15:30:00,49.21,49.26,49.1,49.23,224500.0,39.3992,39.4392,39.3111,39.4152,224500.0
2010-01-20 09:30:00,48.62,48.63,48.32,48.46,562500.0,38.9268,38.9348,38.6866,38.7987,562500.0
2010-01-20 10:00:00,48.45,48.46,47.96,47.96,185400.0,38.7907,38.7987,38.3984,38.3984,185400.0
2010-01-20 10:30:00,47.94,48.04,47.77,47.78,246700.0,38.3824,38.4624,38.2463,38.2543,246700.0
2010-01-20 11:00:00,47.79,47.92,47.63,47.9,209400.0,38.2623,38.3664,38.1342,38.3503,209400.0
2010-01-20 11:30:00,47.93,48.25,47.81,47.91,102300.0,38.3744,38.6306,38.2783,38.3583,102300.0
2010-01-20 12:00:00,47.9,48.14,47.89,48.14,88400.0,38.3503,38.5425,38.3423,38.5425,88400.0
2010-01-20 12:30:00,48.14,48.4,48.09,48.12,103400.0,38.5425,38.7507,38.5025,38.5265,103400.0
2010-01-20 13:00:00,48.13,48.13,47.97,48.06,48000.0,38.5345,38.5345,38.4064,38.4784,48000.0
2010-01-20 13:30:00,48.05,48.26,48.04,48.25,65400.0,38.4704,38.6386,38.4624,38.6306,65400.0
2010-01-20 14:00:00,48.26,48.45,48.18,48.31,127100.0,38.6386,38.7907,38.5745,38.6786,127100.0
2010-01-20 14:30:00,48.31,48.4,48.27,48.33,59700.0,38.6786,38.7507,38.6466,38.6946,59700.0
2010-01-20 15:00:00,48.34,48.36,48.25,48.34,328200.0,38.7026,38.7186,38.6306,38.7026,328200.0
2010-01-20 15:30:00,48.34,48.35,48.26,48.3,233600.0,38.7026,38.7106,38.6386,38.6706,233600.0
2010-01-21 09:30:00,47.92,47.99,47.82,47.93,156700.0,38.3664,38.4224,38.2863,38.3744,156700.0
2010-01-21 10:00:00,47.95,48.02,47.28,47.3,312300.0,38.3904,38.4464,37.8539,37.87,312300.0
2010-01-21 10:30:00,47.29,47.33,47.07,47.24,534100.0,37.862,37.894,37.6858,37.8219,534100.0
2010-01-21 11:00:00,47.25,47.31,46.86,46.86,209800.0,37.8299,37.878,37.5177,37.5177,209800.0
2010-01-21 11:30:00,46.86,46.96,46.48,46.59,432200.0,37.5177,37.5977,37.2134,37.3015,432200.0
2010-01-21 12:00:00,46.6,46.81,46.5,46.52,250200.0,37.3095,37.4776,37.2295,37.2455,250200.0
2010-01-21 12:30:00,46.52,46.65,46.41,46.6,325700.0,37.2455,37.3495,37.1574,37.3095,325700.0
2010-01-21 13:00:00,46.6,46.84,46.46,46.76,207000.0,37.3095,37.5017,37.1974,37.4376,207000.0
2010-01-21 13:30:00,46.77,46.86,46.76,46.79,131000.0,37.4456,37.5177,37.4376,37.4616,131000.0
2010-01-21 14:00:00,46.8,46.87,46.74,46.82,461900.0,37.4696,37.5257,37.4216,37.4857,461900.0
2010-01-21 14:30:00,46.82,46.89,46.67,46.76,346600.0,37.4857,37.5417,37.3656,37.4376,346600.0
2010-01-21 15:00:00,46.77,46.82,46.58,46.69,318200.0,37.4456,37.4857,37.2935,37.3816,318200.0
2010-01-21 15:30:00,46.69,46.8,46.59,46.59,425800.0,37.3816,37.4696,37.3015,37.3015,425800.0
2010-01-22 09:30:00,46.59,46.79,46.36,46.5,285500.0,37.3015,37.4616,37.1174,37.2295,285500.0
2010-01-22 10:00:00,46.5,46.5,46.06,46.42,296200.0,37.2295,37.2295,36.8772,37.1654,296200.0
2010-01-22 10:30:00,46.45,46.69,46.45,46.69,284300.0,37.1894,37.3816,37.1894,37.3816,284300.0
2010-01-22 11:00:00,46.71,46.9,46.67,46.85,361300.0,37.3976,37.5497,37.3656,37.5097,361300.0
2010-01-22 11:30:00,46.85,46.9,46.53,46.56,148100.0,37.5097,37.5497,37.2535,37.2775,148100.0
2010-01-22 12:00:00,46.55,46.71,46.52,46.71,79600.0,37.2695,37.3976,37.2455,37.3976,79600.0
2010-01-22 12:30:00,46.72,46.73,46.53,46.58,62400.0,37.4056,37.4136,37.2535,37.2935,62400.0
2010-01-22 13:00:00,46.58,46.66,46.5,46.54,43800.0,37.2935,37.3576,37.2295,37.2615,43800.0
2010-01-22 13:30:00,46.55,46.6,46.33,46.44,72500.0,37.2695,37.3095,37.0933,37.1814,72500.0
2010-01-22 14:00:00,46.43,46.5,46.33,46.37,49600.0,37.1734,37.2295,37.0933,37.1254,49600.0
2010-01-22 14:30:00,46.37,46.48,45.99,46.03,176100.0,37.1254,37.2134,36.8211,36.8532,176100.0
2010-01-22 15:00:00,46.01,46.18,45.97,46.12,269300.0,36.8371,36.9733,36.8051,36.9252,269300.0
2010-01-22 15:30:00,46.12,46.15,45.86,45.95,271700.0,36.9252,36.9492,36.717,36.7891,271700.0
2010-01-25 09:30:00,46.75,46.83,46.59,46.66,216100.0,37.4296,37.4937,37.3015,37.3576,216100.0
2010-01-25 10:00:00,46.66,46.68,46.3,46.43,383800.0,37.3576,37.3736,37.0693,37.1734,383800.0
2010-01-25 10:30:00,46.44,46.66,46.36,46.57,254100.0,37.1814,37.3576,37.1174,37.2855,254100.0
2010-01-25 11:00:00,46.58,46.59,46.23,46.28,370400.0,37.2935,37.3015,37.0133,37.0533,370400.0
2010-01-25 11:30:00,46.27,46.39,46.08,46.31,126200.0,37.0453,37.1414,36.8932,37.0773,126200.0
2010-01-25 12:00:00,46.32,46.5,46.32,46.42,44500.0,37.0853,37.2295,37.0853,37.1654,44500.0
2010-01-25 12:30:00,46.42,46.48,46.37,46.38,28100.0,37.1654,37.2134,37.1254,37.1334,28100.0
2010-01-25 13:00:00,46.36,46.38,46.2,46.25,250000.0,37.1174,37.1334,36.9893,37.0293,250000.0
2010-01-25 13:30:00,46.24,46.31,46.17,46.27,118200.0,37.0213,37.0773,36.9652,37.0453,118200.0
2010-01-25 14:00:00,46.26,46.36,46.26,46.35,52300.0,37.0373,37.1174,37.0373,37.1094,52300.0
2010-01-25 14:30:00,46.34,46.35,46.29,46.34,67600.0,37.1014,37.1094,37.0613,37.1014,67600.0
2010-01-25 15:00:00,46.35,46.36,46.25,46.31,103700.0,37.1094,37.1174,37.0293,37.0773,103700.0
2010-01-25 15:30:00,46.31,46.38,46.12,46.17,409600.0,37.0773,37.1334,36.9252,36.9652,409600.0
2010-01-26 09:30:00,45.73,45.98,45.64,45.91,204500.0,36.613,36.8131,36.5409,36.7571,204500.0
2010-01-26 10:00:00,45.94,46.19,45.87,45.99,415800.0,36.7811,36.9813,36.7251,36.8211,415800.0
2010-01-26 10:30:00,45.99,46.02,45.83,45.87,285300.0,36.8211,36.8451,36.693,36.7251,285300.0
2010-01-26 11:00:00,45.87,46.05,45.83,46.02,108800.0,36.7251,36.8692,36.693,36.8451,108800.0
2010-01-26 11:30:00,46.01,46.21,46.0,46.11,87900.0,36.8371,36.9973,36.8291,36.9172,87900.0
2010-01-26 12:00:00,46.14,46.3,46.13,46.27,124000.0,36.9412,37.0693,36.9332,37.0453,124000.0
2010-01-26 12:30:00,46.28,46.4,46.24,46.31,260900.0,37.0533,37.1494,37.0213,37.0773,260900.0
2010-01-26 13:00:00,46.29,46.35,46.25,46.35,138900.0,37.0613,37.1094,37.0293,37.1094,138900.0
2010-01-26 13:30:00,46.35,46.45,46.33,46.43,156800.0,37.1094,37.1894,37.0933,37.1734,156800.0
2010-01-26 14:00:00,46.44,46.52,46.41,46.41,312800.0,37.1814,37.2455,37.1574,37.1574,312800.0
2010-01-26 14:30:00,46.41,46.49,46.33,46.48,192000.0,37.1574,37.2214,37.0933,37.2134,192000.0
2010-01-26 15:00:00,46.48,46.49,46.28,46.3,188300.0,37.2134,37.2214,37.0533,37.0693,188300.0
2010-01-26 15:30:00,46.3,46.32,45.97,46.04,434700.0,37.0693,37.0853,36.8051,36.8612,434700.0
2010-01-27 09:30:00,45.99,46.24,45.8,46.0,549100.0,36.8211,37.0213,36.669,36.8291,549100.0
2010-01-27 10:00:00,45.99,46.13,45.62,45.8,398500.0,36.8211,36.9332,36.5249,36.669,398500.0
2010-01-27 10:30:00,45.8,45.95,45.54,45.92,403500.0,36.669,36.7891,36.4608,36.7651,403500.0
2010-01-27 11:00:00,45.92,45.96,45.74,45.92,63800.0,36.7651,36.7971,36.621,36.7651,63800.0
2010-01-27 11:30:00,45.91,45.96,45.66,45.8,148000.0,36.7571,36.7971,36.5569,36.669,148000.0
2010-01-27 12:00:00,45.81,45.99,45.78,45.96,64500.0,36.677,36.8211,36.653,36.7971,64500.0
2010-01-27 12:30:00,45.97,45.97,45.77,45.8,111300.0,36.8051,36.8051,36.645,36.669,111300.0
2010-01-27 13:00:00,45.8,45.87,45.53,45.68,121100.0,36.669,36.7251,36.4528,36.5729,121100.0
2010-01-27 13:30:00,45.72,45.87,45.7,45.8,23300.0,36.605,36.7251,36.5889,36.669,23300.0
2010-01-27 14:00:00,45.8,45.97,45.65,45.72,50900.0,36.669,36.8051,36.5489,36.605,50900.0
2010-01-27 14:30:00,45.71,46.15,45.69,46.14,131000.0,36.597,36.9492,36.5809,36.9412,131000.0
2010-01-27 15:00:00,46.12,46.25,45.71,45.95,282600.0,36.9252,37.0293,36.597,36.7891,282600.0
2010-01-27 15:30:00,45.94,46.2,45.94,46.2,405000.0,36.7811,36.9893,36.7811,36.9893,405000.0
2010-01-28 09:30:00,45.97,46.02,45.64,45.79,175800.0,36.8051,36.8451,36.5409,36.661,175800.0
2010-01-28 10:00:00,45.8,45.8,45.26,45.37,248500.0,36.669,36.669,36.2367,36.3247,248500.0
2010-01-28 10:30:00,45.37,45.54,45.15,45.21,78100.0,36.3247,36.4608,36.1486,36.1966,78100.0
2010-01-28 11:00:00,45.21,45.24,44.95,45.06,146500.0,36.1966,36.2207,35.9885,36.0765,146500.0
2010-01-28 11:30:00,45.06,45.17,44.86,45.08,124400.0,36.0765,36.1646,35.9164,36.0926,124400.0
2010-01-28 12:00:00,45.07,45.18,44.97,44.99,48700.0,36.0845,36.1726,36.0045,36.0205,48700.0
2010-01-28 12:30:00,45.02,45.18,44.98,45.16,35500.0,36.0445,36.1726,36.0125,36.1566,35500.0
2010-01-28 13:00:00,45.18,45.29,45.13,45.28,43000.0,36.1726,36.2607,36.1326,36.2527,43000.0
2010-01-28 13:30:00,45.28,45.32,45.18,45.2,65000.0,36.2527,36.2847,36.1726,36.1886,65000.0
2010-01-28 14:00:00,45.22,45.28,45.0,45.28,50700.0,36.2046,36.2527,36.0285,36.2527,50700.0
2010-01-28 14:30:00,45.27,45.44,45.16,45.43,74600.0,36.2447,36.3808,36.1566,36.3728,74600.0
2010-01-28 15:00:00,45.43,45.58,45.43,45.47,181500.0,36.3728,36.4929,36.3728,36.4048,181500.0
2010-01-28 15:30:00,45.48,45.56,45.14,45.27,411100.0,36.4128,36.4769,36.1406,36.2447,411100.0
2010-01-29 09:30:00,45.81,46.1,45.79,46.02,283600.0,36.677,36.9092,36.661,36.8451,283600.0
2010-01-29 10:00:00,46.05,46.3,45.97,46.27,262500.0,36.8692,37.0693,36.8051,37.0453,262500.0
2010-01-29 10:30:00,46.29,46.49,46.06,46.14,230200.0,37.0613,37.2214,36.8772,36.9412,230200.0
2010-01-29 11:00:00,46.14,46.18,45.96,46.03,221400.0,36.9412,36.9733,36.7971,36.8532,221400.0
2010-01-29 11:30:00,46.04,46.06,45.65,45.65,205300.0,36.8612,36.8772,36.5489,36.5489,205300.0
2010-01-29 12:00:00,45.65,45.7,45.44,45.66,133300.0,36.5489,36.5889,36.3808,36.5569,133300.0
2010-01-29 12:30:00,45.67,45.8,45.56,45.76,83100.0,36.5649,36.669,36.4769,36.637,83100.0
2010-01-29 13:00:00,45.76,45.78,45.67,45.74,15800.0,36.637,36.653,36.5649,36.621,15800.0
2010-01-29 13:30:00,45.72,45.77,45.44,45.64,118800.0,36.605,36.645,36.3808,36.5409,118800.0
2010-01-29 14:00:00,45.63,45.69,45.52,45.63,61800.0,36.5329,36.5809,36.4448,36.5329,61800.0
2010-01-29 14:30:00,45.62,45.64,45.36,45.46,106300.0,36.5249,36.5409,36.3167,36.3968,106300.0
2010-01-29 15:00:00,45.46,45.48,45.15,45.32,295500.0,36.3968,36.4128,36.1486,36.2847,295500.0
2010-01-29 15:30:00,45.31,45.52,45.23,45.37,403100.0,36.2767,36.4448,36.2126,36.3247,403100.0
2010-02-01 09:30:00,46.65,46.74,46.5,46.62,234800.0,37.3495,37.4216,37.2295,37.3255,234800.0
2010-02-01 10:00:00,46.63,46.82,46.61,46.74,258300.0,37.3335,37.4857,37.3175,37.4216,258300.0
2010-02-01 10:30:00,46.74,46.9,46.55,46.71,393100.0,37.4216,37.5497,37.2695,37.3976,393100.0
2010-02-01 11:00:00,46.71,46.8,46.66,46.73,151300.0,37.3976,37.4696,37.3576,37.4136,151300.0
2010-02-01 11:30:00,46.72,46.75,46.4,46.4,66300.0,37.4056,37.4296,37.1494,37.1494,66300.0
2010-02-01 12:00:00,46.41,46.44,46.19,46.22,75300.0,37.1574,37.1814,36.9813,37.0053,75300.0
2010-02-01 12:30:00,46.24,46.37,46.17,46.33,97600.0,37.0213,37.1254,36.9652,37.0933,97600.0
2010-02-01 13:00:00,46.32,46.44,46.24,46.38,120200.0,37.0853,37.1814,37.0213,37.1334,120200.0
2010-02-01 13:30:00,46.38,46.44,46.3,46.33,100100.0,37.1334,37.1814,37.0693,37.0933,100100.0
2010-02-01 14:00:00,46.32,46.36,46.24,46.32,177600.0,37.0853,37.1174,37.0213,37.0853,177600.0
2010-02-01 14:30:00,46.32,46.44,46.31,46.34,184600.0,37.0853,37.1814,37.0773,37.1014,184600.0
2010-02-01 15:00:00,46.36,46.41,46.3,46.36,228000.0,37.1174,37.1574,37.0693,37.1174,228000.0
2010-02-01 15:30:00,46.36,46.57,46.35,46.56,330300.0,37.1174,37.2855,37.1094,37.2775,330300.0
2010-02-02 09:30:00,47.22,47.22,46.97,46.98,363900.0,37.8059,37.8059,37.6058,37.6138,363900.0
2010-02-02 10:00:00,46.99,47.24,46.87,47.21,231300.0,37.6218,37.8219,37.5257,37.7979,231300.0
2010-02-02 10:30:00,47.23,47.32,47.1,47.19,151000.0,37.8139,37.886,37.7098,37.7819,151000.0
2010-02-02 11:00:00,47.2,47.25,47.05,47.18,124000.0,37.7899,37.8299,37.6698,37.7739,124000.0
2010-02-02 11:30:00,47.18,47.2,47.05,47.1,81100.0,37.7739,37.7899,37.6698,37.7098,81100.0
2010-02-02 12:00:00,47.1,47.23,47.05,47.21,96200.0,37.7098,37.8139,37.6698,37.7979,96200.0
2010-02-02 12:30:00,47.2,47.2,47.11,47.13,76300.0,37.7899,37.7899,37.7178,37.7339,76300.0
2010-02-02 13:00:00,47.12,47.24,47.09,47.22,99400.0,37.7258,37.8219,37.7018,37.8059,99400.0
2010-02-02 13:30:00,47.22,47.35,47.22,47.3,74200.0,37.8059,37.91,37.8059,37.87,74200.0
2010-02-02 14:00:00,47.3,47.35,47.21,47.28,94900.0,37.87,37.91,37.7979,37.8539,94900.0
2010-02-02 14:30:00,47.27,47.32,47.23,47.27,70100.0,37.8459,37.886,37.8139,37.8459,70100.0
2010-02-02 15:00:00,47.26,47.35,47.21,47.31,165900.0,37.8379,37.91,37.7979,37.878,165900.0
2010-02-02 15:30:00,47.31,47.37,47.22,47.31,372900.0,37.878,37.926,37.8059,37.878,372900.0
2010-02-03 09:30:00,47.29,47.53,47.29,47.43,159000.0,37.862,38.0541,37.862,37.974,159000.0
2010-02-03 10:00:00,47.43,47.58,47.35,47.36,131200.0,37.974,38.0941,37.91,37.918,131200.0
2010-02-03 10:30:00,47.36,47.44,47.18,47.38,111900.0,37.918,37.982,37.7739,37.934,111900.0
2010-02-03 11:00:00,47.39,47.54,47.28,47.29,81500.0,37.942,38.0621,37.8539,37.862,81500.0
2010-02-03 11:30:00,47.29,47.35,47.18,47.18,37600.0,37.862,37.91,37.7739,37.7739,37600.0
2010-02-03 12:00:00,47.17,47.25,47.12,47.15,71400.0,37.7659,37.8299,37.7258,37.7499,71400.0
2010-02-03 12:30:00,47.16,47.34,47.16,47.3,57100.0,37.7579,37.902,37.7579,37.87,57100.0
2010-02-03 13:00:00,47.28,47.45,47.26,47.39,74100.0,37.8539,37.9901,37.8379,37.942,74100.0
2010-02-03 13:30:00,47.37,47.56,47.36,47.39,90500.0,37.926,38.0781,37.918,37.942,90500.0
2010-02-03 14:00:00,47.38,47.45,47.34,47.38,102100.0,37.934,37.9901,37.902,37.934,102100.0
2010-02-03 14:30:00,47.37,47.53,47.34,47.53,125100.0,37.926,38.0541,37.902,38.0541,125100.0
2010-02-03 15:00:00,47.53,47.63,47.51,47.56,208000.0,38.0541,38.1342,38.0381,38.0781,208000.0
2010-02-03 15:30:00,47.55,47.61,47.46,47.46,381200.0,38.0701,38.1182,37.9981,37.9981,381200.0
2010-02-04 09:30:00,46.99,47.07,46.59,46.65,261400.0,37.6218,37.6858,37.3015,37.3495,261400.0
2010-02-04 10:00:00,46.64,46.72,46.42,46.52,418800.0,37.3415,37.4056,37.1654,37.2455,418800.0
2010-02-04 10:30:00,46.51,46.62,46.32,46.41,284200.0,37.2375,37.3255,37.0853,37.1574,284200.0
2010-02-04 11:00:00,46.41,46.66,46.36,46.54,145000.0,37.1574,37.3576,37.1174,37.2615,145000.0
2010-02-04 11:30:00,46.58,46.6,46.22,46.35,74300.0,37.2935,37.3095,37.0053,37.1094,74300.0
2010-02-04 12:00:00,46.35,46.46,46.33,46.44,97600.0,37.1094,37.1974,37.0933,37.1814,97600.0
2010-02-04 12:30:00,46.44,46.51,46.35,46.5,129500.0,37.1814,37.2375,37.1094,37.2295,129500.0
2010-02-04 13:00:00,46.5,46.59,46.47,46.59,63500.0,37.2295,37.3015,37.2054,37.3015,63500.0
2010-02-04 13:30:00,46.58,46.59,46.44,46.44,119700.0,37.2935,37.3015,37.1814,37.1814,119700.0
2010-02-04 14:00:00,46.46,46.66,46.44,46.6,131800.0,37.1974,37.3576,37.1814,37.3095,131800.0
2010-02-04 14:30:00,46.6,46.65,46.53,46.53,116900.0,37.3095,37.3495,37.2535,37.2535,116900.0
2010-02-04 15:00:00,46.53,46.55,46.4,46.43,235400.0,37.2535,37.2695,37.1494,37.1734,235400.0
2010-02-04 15:30:00,46.42,46.47,46.24,46.28,208800.0,37.1654,37.2054,37.0213,37.0533,208800.0
2010-02-05 09:30:00,45.82,46.05,45.65,45.67,263800.0,36.685,36.8692,36.5489,36.5649,263800.0
2010-02-05 10:00:00,45.66,46.0,45.43,45.88,179900.0,36.5569,36.8291,36.3728,36.7331,179900.0
2010-02-05 10:30:00,45.88,46.05,45.77,45.79,148000.0,36.7331,36.8692,36.645,36.661,148000.0
2010-02-05 11:00:00,45.79,45.83,45.64,45.68,74400.0,36.661,36.693,36.5409,36.5729,74400.0
2010-02-05 11:30:00,45.67,45.67,45.33,45.45,87200.0,36.5649,36.5649,36.2927,36.3888,87200.0
2010-02-05 12:00:00,45.47,45.56,45.4,45.52,56600.0,36.4048,36.4769,36.3488,36.4448,56600.0
2010-02-05 12:30:00,45.51,45.55,45.42,45.55,46900.0,36.4368,36.4689,36.3648,36.4689,46900.0
2010-02-05 13:00:00,45.54,45.54,45.35,45.36,54800.0,36.4608,36.4608,36.3087,36.3167,54800.0
2010-02-05 13:30:00,45.37,45.37,44.97,45.0,182700.0,36.3247,36.3247,36.0045,36.0285,182700.0
2010-02-05 14:00:00,45.0,45.23,45.0,45.19,102000.0,36.0285,36.2126,36.0285,36.1806,102000.0
2010-02-05 14:30:00,45.21,45.29,45.1,45.24,88400.0,36.1966,36.2607,36.1086,36.2207,88400.0
2010-02-05 15:00:00,45.26,45.79,45.25,45.69,192900.0,36.2367,36.661,36.2287,36.5809,192900.0
2010-02-05 15:30:00,45.7,45.99,45.69,45.92,378800.0,36.5889,36.8211,36.5809,36.7651,378800.0
2010-02-08 09:30:00,44.63,44.65,44.35,44.55,746200.0,35.7323,35.7483,35.5081,35.6682,746200.0
2010-02-08 10:00:00,44.56,44.85,44.51,44.72,465800.0,35.6762,35.9084,35.6362,35.8043,465800.0
2010-02-08 10:30:00,44.73,44.73,44.53,44.62,729800.0,35.8123,35.8123,35.6522,35.7243,729800.0
2010-02-08 11:00:00,44.63,44.68,44.43,44.43,247100.0,35.7323,35.7723,35.5721,35.5721,247100.0
2010-02-08 11:30:00,44.43,44.58,44.32,44.35,428600.0,35.5721,35.6922,35.4841,35.5081,428600.0
2010-02-08 12:00:00,44.35,44.43,44.25,44.42,390000.0,35.5081,35.5721,35.428,35.5641,390000.0
2010-02-08 12:30:00,44.43,44.43,44.24,44.24,272500.0,35.5721,35.5721,35.42,35.42,272500.0
2010-02-08 13:00:00,44.23,44.28,43.95,43.96,531000.0,35.412,35.452,35.1878,35.1958,531000.0
2010-02-08 13:30:00,43.96,43.96,43.28,43.52,932900.0,35.1958,35.1958,34.6514,34.8436,932900.0
2010-02-08 14:00:00,43.52,43.59,43.11,43.17,1336300.0,34.8436,34.8996,34.5153,34.5633,1336300.0
2010-02-08 14:30:00,43.17,43.61,43.15,43.3,1162300.0,34.5633,34.9156,34.5473,34.6674,1162300.0
2010-02-08 15:00:00,43.3,43.38,43.13,43.26,1063600.0,34.6674,34.7315,34.5313,34.6354,1063600.0
2010-02-08 15:30:00,43.26,43.38,43.25,43.29,1452900.0,34.6354,34.7315,34.6274,34.6594,1452900.0
2010-02-09 09:30:00,43.67,43.85,43.48,43.64,1036400.0,34.9637,35.1078,34.8115,34.9396,1036400.0
2010-02-09 10:00:00,43.63,43.88,43.52,43.8,643700.0,34.9316,35.1318,34.8436,35.0677,643700.0
2010-02-09 10:30:00,43.8,43.88,43.62,43.63,374900.0,35.0677,35.1318,34.9236,34.9316,374900.0
2010-02-09 11:00:00,43.64,43.64,43.27,43.32,457400.0,34.9396,34.9396,34.6434,34.6834,457400.0
2010-02-09 11:30:00,43.33,43.61,43.26,43.44,1088400.0,34.6914,34.9156,34.6354,34.7795,1088400.0
2010-02-09 12:00:00,43.45,43.86,43.41,43.81,955500.0,34.7875,35.1158,34.7555,35.0757,955500.0
2010-02-09 12:30:00,43.83,44.09,43.63,43.86,670000.0,35.0918,35.2999,34.9316,35.1158,670000.0
2010-02-09 13:00:00,43.87,44.02,43.85,43.93,160000.0,35.1238,35.2439,35.1078,35.1718,160000.0
2010-02-09 13:30:00,43.92,43.95,43.79,43.81,169900.0,35.1638,35.1878,35.0597,35.0757,169900.0
2010-02-09 14:00:00,43.83,43.88,43.78,43.83,146400.0,35.0918,35.1318,35.0517,35.0918,146400.0
2010-02-09 14:30:00,43.85,43.91,43.78,43.83,162600.0,35.1078,35.1558,35.0517,35.0918,162600.0
2010-02-09 15:00:00,43.82,43.96,43.8,43.94,464200.0,35.0838,35.1958,35.0677,35.1798,464200.0
2010-02-09 15:30:00,43.94,44.0,43.8,43.9,597100.0,35.1798,35.2279,35.0677,35.1478,597100.0
2010-02-10 09:30:00,43.83,43.94,43.66,43.74,261600.0,35.0918,35.1798,34.9557,35.0197,261600.0
2010-02-10 10:00:00,43.75,43.75,43.24,43.29,393700.0,35.0277,35.0277,34.6194,34.6594,393700.0
2010-02-10 10:30:00,43.29,43.4,43.23,43.39,262600.0,34.6594,34.7475,34.6114,34.7395,262600.0
2010-02-10 11:00:00,43.39,43.4,43.28,43.34,159900.0,34.7395,34.7475,34.6514,34.6995,159900.0
2010-02-10 11:30:00,43.34,43.49,43.34,43.41,94900.0,34.6995,34.8195,34.6995,34.7555,94900.0
2010-02-10 12:00:00,43.4,43.57,43.35,43.57,173100.0,34.7475,34.8836,34.7075,34.8836,173100.0
2010-02-10 12:30:00,43.57,43.64,43.55,43.56,138600.0,34.8836,34.9396,34.8676,34.8756,138600.0
2010-02-10 13:00:00,43.57,43.6,43.51,43.55,167700.0,34.8836,34.9076,34.8356,34.8676,167700.0
2010-02-10 13:30:00,43.55,43.56,43.43,43.5,152900.0,34.8676,34.8756,34.7715,34.8276,152900.0
2010-02-10 14:00:00,43.49,43.52,43.4,43.45,176200.0,34.8195,34.8436,34.7475,34.7875,176200.0
2010-02-10 14:30:00,43.46,43.47,43.34,43.35,198700.0,34.7955,34.8035,34.6995,34.7075,198700.0
2010-02-10 15:00:00,43.35,43.49,43.35,43.45,238700.0,34.7075,34.8195,34.7075,34.7875,238700.0
2010-02-10 15:30:00,43.46,43.48,43.3,43.34,627400.0,34.7955,34.8115,34.6674,34.6995,627400.0
2010-02-11 09:30:00,42.53,42.7,42.34,42.47,448600.0,34.0509,34.187,33.8988,34.0029,448600.0
2010-02-11 10:00:00,42.46,42.72,42.35,42.45,417100.0,33.9949,34.2031,33.9068,33.9869,417100.0
2010-02-11 10:30:00,42.43,42.49,42.0,42.07,621200.0,33.9709,34.0189,33.6266,33.6826,621200.0
2010-02-11 11:00:00,42.06,42.51,42.05,42.47,964000.0,33.6746,34.0349,33.6666,34.0029,964000.0
2010-02-11 11:30:00,42.5,42.74,42.38,42.67,215000.0,34.0269,34.2191,33.9308,34.163,215000.0
2010-02-11 12:00:00,42.67,42.88,42.66,42.81,110200.0,34.163,34.3312,34.155,34.2751,110200.0
2010-02-11 12:30:00,42.8,42.83,42.66,42.73,120700.0,34.2671,34.2911,34.155,34.2111,120700.0
2010-02-11 13:00:00,42.73,42.85,42.65,42.8,241400.0,34.2111,34.3071,34.147,34.2671,241400.0
2010-02-11 13:30:00,42.8,42.92,42.8,42.85,85100.0,34.2671,34.3632,34.2671,34.3071,85100.0
2010-02-11 14:00:00,42.86,42.94,42.78,42.81,148700.0,34.3151,34.3792,34.2511,34.2751,148700.0
2010-02-11 14:30:00,42.82,42.92,42.77,42.81,166700.0,34.2831,34.3632,34.2431,34.2751,166700.0
2010-02-11 15:00:00,42.81,42.89,42.75,42.76,263700.0,34.2751,34.3392,34.2271,34.2351,263700.0
2010-02-11 15:30:00,42.75,42.8,42.69,42.78,430600.0,34.2271,34.2671,34.179,34.2511,430600.0
2010-02-12 09:30:00,42.25,42.56,42.1,42.54,391600.0,33.8268,34.075,33.7067,34.0589,391600.0
2010-02-12 10:00:00,42.54,42.59,42.28,42.56,485200.0,34.0589,34.099,33.8508,34.075,485200.0
2010-02-12 10:30:00,42.58,42.63,42.4,42.52,237500.0,34.091,34.131,33.9469,34.0429,237500.0
2010-02-12 11:00:00,42.51,42.71,42.45,42.6,761000.0,34.0349,34.1951,33.9869,34.107,761000.0
2010-02-12 11:30:00,42.6,42.65,42.53,42.63,116400.0,34.107,34.147,34.0509,34.131,116400.0
2010-02-12 12:00:00,42.64,42.93,42.64,42.86,164900.0,34.139,34.3712,34.139,34.3151,164900.0
2010-02-12 12:30:00,42.86,42.88,42.76,42.83,128000.0,34.3151,34.3312,34.2351,34.2911,128000.0
2010-02-12 13:00:00,42.83,42.83,42.52,42.61,151300.0,34.2911,34.2911,34.0429,34.115,151300.0
2010-02-12 13:30:00,42.6,42.75,42.54,42.68,166600.0,34.107,34.2271,34.0589,34.171,166600.0
2010-02-12 14:00:00,42.68,42.98,42.66,42.91,169500.0,34.171,34.4112,34.155,34.3552,169500.0
2010-02-12 14:30:00,42.91,42.98,42.84,42.88,201000.0,34.3552,34.4112,34.2991,34.3312,201000.0
2010-02-12 15:00:00,42.87,42.93,42.78,42.88,289800.0,34.3232,34.3712,34.2511,34.3312,289800.0
2010-02-12 15:30:00,42.88,43.05,42.82,42.99,440300.0,34.3312,34.4673,34.2831,34.4192,440300.0
2010-02-16 09:30:00,43.56,43.63,43.37,43.58,221700.0,34.8756,34.9316,34.7235,34.8916,221700.0
2010-02-16 10:00:00,43.59,43.61,43.43,43.61,281100.0,34.8996,34.9156,34.7715,34.9156,281100.0
2010-02-16 10:30:00,43.62,43.94,43.61,43.84,285100.0,34.9236,35.1798,34.9156,35.0998,285100.0
2010-02-16 11:00:00,43.85,44.08,43.8,44.08,224500.0,35.1078,35.2919,35.0677,35.2919,224500.0
2010-02-16 11:30:00,44.07,44.15,44.02,44.07,166900.0,35.2839,35.348,35.2439,35.2839,166900.0
2010-02-16 12:00:00,44.06,44.15,44.0,44.15,153900.0,35.2759,35.348,35.2279,35.348,153900.0
2010-02-16 12:30:00,44.15,44.15,44.07,44.09,90300.0,35.348,35.348,35.2839,35.2999,90300.0
2010-02-16 13:00:00,44.1,44.11,44.01,44.09,72500.0,35.3079,35.3159,35.2359,35.2999,72500.0
2010-02-16 13:30:00,44.1,44.1,44.0,44.0,76300.0,35.3079,35.3079,35.2279,35.2279,76300.0
2010-02-16 14:00:00,44.01,44.05,43.94,44.03,77100.0,35.2359,35.2679,35.1798,35.2519,77100.0
2010-02-16 14:30:00,44.03,44.06,43.97,44.02,96200.0,35.2519,35.2759,35.2039,35.2439,96200.0
2010-02-16 15:00:00,44.01,44.11,43.97,44.11,152900.0,35.2359,35.3159,35.2039,35.3159,152900.0
2010-02-16 15:30:00,44.1,44.37,44.1,44.3,522900.0,35.3079,35.5241,35.3079,35.4681,522900.0
2010-02-17 09:30:00,44.57,44.6,44.39,44.39,390900.0,35.6842,35.7082,35.5401,35.5401,390900.0
2010-02-17 10:00:00,44.4,44.51,44.3,44.47,292900.0,35.5481,35.6362,35.4681,35.6042,292900.0
2010-02-17 10:30:00,44.48,44.55,44.22,44.26,255600.0,35.6122,35.6682,35.404,35.436,255600.0
2010-02-17 11:00:00,44.25,44.26,43.97,44.0,204700.0,35.428,35.436,35.2039,35.2279,204700.0
2010-02-17 11:30:00,44.01,44.17,43.97,43.99,212800.0,35.2359,35.364,35.2039,35.2199,212800.0
2010-02-17 12:00:00,43.99,44.06,43.99,44.04,74600.0,35.2199,35.2759,35.2199,35.2599,74600.0
2010-02-17 12:30:00,44.04,44.04,43.97,44.02,66100.0,35.2599,35.2599,35.2039,35.2439,66100.0
2010-02-17 13:00:00,44.03,44.06,43.99,44.0,53700.0,35.2519,35.2759,35.2199,35.2279,53700.0
2010-02-17 13:30:00,44.0,44.02,43.93,43.97,39100.0,35.2279,35.2439,35.1718,35.2039,39100.0
2010-02-17 14:00:00,43.96,44.01,43.87,43.94,48000.0,35.1958,35.2359,35.1238,35.1798,48000.0
2010-02-17 14:30:00,43.94,44.06,43.92,44.05,28300.0,35.1798,35.2759,35.1638,35.2679,28300.0
2010-02-17 15:00:00,44.06,44.16,44.03,44.13,45900.0,35.2759,35.356,35.2519,35.332,45900.0
2010-02-17 15:30:00,44.14,44.16,44.07,44.13,133900.0,35.34,35.356,35.2839,35.332,133900.0
2010-02-18 09:30:00,44.01,44.19,43.97,44.07,110900.0,35.2359,35.38,35.2039,35.2839,110900.0
2010-02-18 10:00:00,44.08,44.19,43.97,43.99,139300.0,35.2919,35.38,35.2039,35.2199,139300.0
2010-02-18 10:30:00,43.98,44.1,43.87,44.06,131700.0,35.2119,35.3079,35.1238,35.2759,131700.0
2010-02-18 11:00:00,44.08,44.08,43.89,43.92,129700.0,35.2919,35.2919,35.1398,35.1638,129700.0
2010-02-18 11:30:00,43.91,44.01,43.87,43.94,61600.0,35.1558,35.2359,35.1238,35.1798,61600.0
2010-02-18 12:00:00,43.95,43.96,43.86,43.88,53300.0,35.1878,35.1958,35.1158,35.1318,53300.0
2010-02-18 12:30:00,43.88,43.89,43.81,43.84,82900.0,35.1318,35.1398,35.0757,35.0998,82900.0
2010-02-18 13:00:00,43.84,43.89,43.83,43.84,60800.0,35.0998,35.1398,35.0918,35.0998,60800.0
2010-02-18 13:30:00,43.85,44.01,43.85,43.96,149500.0,35.1078,35.2359,35.1078,35.1958,149500.0
2010-02-18 14:00:00,43.95,44.06,43.92,44.0,175200.0,35.1878,35.2759,35.1638,35.2279,175200.0
2010-02-18 14:30:00,44.01,44.14,43.99,44.14,121700.0,35.2359,35.34,35.2199,35.34,121700.0
2010-02-18 15:00:00,44.14,44.2,44.08,44.18,105500.0,35.34,35.388,35.2919,35.372,105500.0
2010-02-18 15:30:00,44.18,44.26,44.15,44.21,151500.0,35.372,35.436,35.348,35.396,151500.0
2010-02-19 09:30:00,44.25,44.34,44.12,44.12,171500.0,35.428,35.5001,35.3239,35.3239,171500.0
2010-02-19 10:00:00,44.11,44.21,43.98,44.19,217800.0,35.3159,35.396,35.2119,35.38,217800.0
2010-02-19 10:30:00,44.18,44.41,44.14,44.28,113200.0,35.372,35.5561,35.34,35.452,113200.0
2010-02-19 11:00:00,44.28,44.56,44.27,44.51,134800.0,35.452,35.6762,35.444,35.6362,134800.0
2010-02-19 11:30:00,44.51,44.51,44.38,44.5,42000.0,35.6362,35.6362,35.5321,35.6282,42000.0
2010-02-19 12:00:00,44.49,44.55,44.39,44.51,79100.0,35.6202,35.6682,35.5401,35.6362,79100.0
2010-02-19 12:30:00,44.5,44.57,44.5,44.57,93600.0,35.6282,35.6842,35.6282,35.6842,93600.0
2010-02-19 13:00:00,44.58,44.67,44.53,44.58,107500.0,35.6922,35.7643,35.6522,35.6922,107500.0
2010-02-19 13:30:00,44.58,44.61,44.54,44.57,78600.0,35.6922,35.7163,35.6602,35.6842,78600.0
2010-02-19 14:00:00,44.57,44.57,44.45,44.51,57300.0,35.6842,35.6842,35.5882,35.6362,57300.0
2010-02-19 14:30:00,44.51,44.58,44.5,44.5,48700.0,35.6362,35.6922,35.6282,35.6282,48700.0
2010-02-19 15:00:00,44.5,44.54,44.4,44.4,194300.0,35.6282,35.6602,35.5481,35.5481,194300.0
2010-02-19 15:30:00,44.41,44.52,44.4,44.45,370700.0,35.5561,35.6442,35.5481,35.5882,370700.0
2010-02-22 09:30:00,44.51,44.54,44.25,44.38,208500.0,35.6362,35.6602,35.428,35.5321,208500.0
2010-02-22 10:00:00,44.36,44.4,44.21,44.39,91100.0,35.5161,35.5481,35.396,35.5401,91100.0
2010-02-22 10:30:00,44.39,44.42,44.21,44.22,135000.0,35.5401,35.5641,35.396,35.404,135000.0
2010-02-22 11:00:00,44.22,44.29,44.11,44.16,132200.0,35.404,35.4601,35.3159,35.356,132200.0
2010-02-22 11:30:00,44.16,44.17,44.04,44.06,90300.0,35.356,35.364,35.2599,35.2759,90300.0
2010-02-22 12:00:00,44.06,44.09,43.96,43.96,150700.0,35.2759,35.2999,35.1958,35.1958,150700.0
2010-02-22 12:30:00,43.96,44.08,43.96,44.08,108400.0,35.1958,35.2919,35.1958,35.2919,108400.0
2010-02-22 13:00:00,44.07,44.08,44.0,44.0,56100.0,35.2839,35.2919,35.2279,35.2279,56100.0
2010-02-22 13:30:00,44.0,44.06,43.99,44.0,148900.0,35.2279,35.2759,35.2199,35.2279,148900.0
2010-02-22 14:00:00,44.0,44.11,43.98,44.07,83800.0,35.2279,35.3159,35.2119,35.2839,83800.0
2010-02-22 14:30:00,44.06,44.17,44.05,44.15,60500.0,35.2759,35.364,35.2679,35.348,60500.0
2010-02-22 15:00:00,44.14,44.23,44.12,44.2,120800.0,35.34,35.412,35.3239,35.388,120800.0
2010-02-22 15:30:00,44.2,44.21,43.99,44.0,332100.0,35.388,35.396,35.2199,35.2279,332100.0
2010-02-23 09:30:00,43.92,44.07,43.85,43.95,159800.0,35.1638,35.2839,35.1078,35.1878,159800.0
2010-02-23 10:00:00,43.94,43.94,43.47,43.47,229900.0,35.1798,35.1798,34.8035,34.8035,229900.0
2010-02-23 10:30:00,43.46,43.76,43.41,43.74,206700.0,34.7955,35.0357,34.7555,35.0197,206700.0
2010-02-23 11:00:00,43.73,43.78,43.57,43.66,171300.0,35.0117,35.0517,34.8836,34.9557,171300.0
2010-02-23 11:30:00,43.67,43.69,43.58,43.59,226100.0,34.9637,34.9797,34.8916,34.8996,226100.0
2010-02-23 12:00:00,43.58,43.6,43.47,43.49,77000.0,34.8916,34.9076,34.8035,34.8195,77000.0
2010-02-23 12:30:00,43.48,43.61,43.47,43.61,39500.0,34.8115,34.9156,34.8035,34.9156,39500.0
2010-02-23 13:00:00,43.62,43.72,43.57,43.7,35900.0,34.9236,35.0037,34.8836,34.9877,35900.0
2010-02-23 13:30:00,43.69,43.7,43.6,43.67,33300.0,34.9797,34.9877,34.9076,34.9637,33300.0
2010-02-23 14:00:00,43.65,43.76,43.6,43.66,56800.0,34.9476,35.0357,34.9076,34.9557,56800.0
2010-02-23 14:30:00,43.66,43.8,43.64,43.79,80200.0,34.9557,35.0677,34.9396,35.0597,80200.0
2010-02-23 15:00:00,43.79,43.83,43.72,43.75,142600.0,35.0597,35.0918,35.0037,35.0277,142600.0
2010-02-23 15:30:00,43.75,43.76,43.65,43.71,202700.0,35.0277,35.0357,34.9476,34.9957,202700.0
2010-02-24 09:30:00,44.35,44.53,44.31,44.43,186700.0,35.5081,35.6522,35.4761,35.5721,186700.0
2010-02-24 10:00:00,44.42,44.48,44.08,44.14,183000.0,35.5641,35.6122,35.2919,35.34,183000.0
2010-02-24 10:30:00,44.12,44.7,44.08,44.56,147100.0,35.3239,35.7883,35.2919,35.6762,147100.0
2010-02-24 11:00:00,44.56,44.64,44.26,44.38,103700.0,35.6762,35.7403,35.436,35.5321,103700.0
2010-02-24 11:30:00,44.36,44.4,44.24,44.39,54700.0,35.5161,35.5481,35.42,35.5401,54700.0
2010-02-24 12:00:00,44.4,44.42,44.33,44.41,32000.0,35.5481,35.5641,35.4921,35.5561,32000.0
2010-02-24 12:30:00,44.41,44.51,44.4,44.48,217500.0,35.5561,35.6362,35.5481,35.6122,217500.0
2010-02-24 13:00:00,44.48,44.51,44.41,44.44,97600.0,35.6122,35.6362,35.5561,35.5801,97600.0
2010-02-24 13:30:00,44.44,44.51,44.43,44.49,63100.0,35.5801,35.6362,35.5721,35.6202,63100.0
2010-02-24 14:00:00,44.47,44.47,44.41,44.43,47600.0,35.6042,35.6042,35.5561,35.5721,47600.0
2010-02-24 14:30:00,44.42,44.45,44.31,44.31,61200.0,35.5641,35.5882,35.4761,35.4761,61200.0
2010-02-24 15:00:00,44.31,44.37,44.24,44.25,87600.0,35.4761,35.5241,35.42,35.428,87600.0
2010-02-24 15:30:00,44.25,44.41,44.21,44.34,322500.0,35.428,35.5561,35.396,35.5001,322500.0
2010-02-25 09:30:00,43.57,43.64,43.41,43.58,157900.0,34.8836,34.9396,34.7555,34.8916,157900.0
2010-02-25 10:00:00,43.56,43.74,43.5,43.73,136500.0,34.8756,35.0197,34.8276,35.0117,136500.0
2010-02-25 10:30:00,43.72,43.82,43.67,43.71,104500.0,35.0037,35.0838,34.9637,34.9957,104500.0
2010-02-25 11:00:00,43.71,43.8,43.53,43.68,281000.0,34.9957,35.0677,34.8516,34.9717,281000.0
2010-02-25 11:30:00,43.67,43.68,43.43,43.49,81100.0,34.9637,34.9717,34.7715,34.8195,81100.0
2010-02-25 12:00:00,43.48,43.59,43.47,43.54,33000.0,34.8115,34.8996,34.8035,34.8596,33000.0
2010-02-25 12:30:00,43.54,43.78,43.53,43.78,96700.0,34.8596,35.0517,34.8516,35.0517,96700.0
2010-02-25 13:00:00,43.79,43.87,43.78,43.83,85900.0,35.0597,35.1238,35.0517,35.0918,85900.0
2010-02-25 13:30:00,43.83,44.05,43.82,44.04,92900.0,35.0918,35.2679,35.0838,35.2599,92900.0
2010-02-25 14:00:00,44.05,44.11,43.93,43.96,106500.0,35.2679,35.3159,35.1718,35.1958,106500.0
2010-02-25 14:30:00,43.96,44.08,43.96,44.06,128600.0,35.1958,35.2919,35.1958,35.2759,128600.0
2010-02-25 15:00:00,44.06,44.18,44.02,44.1,259400.0,35.2759,35.372,35.2439,35.3079,259400.0
2010-02-25 15:30:00,44.11,44.28,44.07,44.21,441100.0,35.3159,35.452,35.2839,35.396,441100.0
2010-02-26 09:30:00,44.21,44.28,44.11,44.22,150000.0,35.396,35.452,35.3159,35.404,150000.0
2010-02-26 10:00:00,44.21,44.24,43.86,44.2,121300.0,35.396,35.42,35.1158,35.388,121300.0
2010-02-26 10:30:00,44.2,44.62,44.2,44.53,229600.0,35.388,35.7243,35.388,35.6522,229600.0
2010-02-26 11:00:00,44.51,44.78,44.5,44.64,95300.0,35.6362,35.8524,35.6282,35.7403,95300.0
2010-02-26 11:30:00,44.63,44.72,44.57,44.57,47000.0,35.7323,35.8043,35.6842,35.6842,47000.0
2010-02-26 12:00:00,44.58,44.58,44.5,44.55,46800.0,35.6922,35.6922,35.6282,35.6682,46800.0
2010-02-26 12:30:00,44.52,44.59,44.49,44.53,62100.0,35.6442,35.7002,35.6202,35.6522,62100.0
2010-02-26 13:00:00,44.54,44.57,44.49,44.57,34900.0,35.6602,35.6842,35.6202,35.6842,34900.0
2010-02-26 13:30:00,44.57,44.6,44.53,44.59,34900.0,35.6842,35.7082,35.6522,35.7002,34900.0
2010-02-26 14:00:00,44.57,44.59,44.53,44.56,35400.0,35.6842,35.7002,35.6522,35.6762,35400.0
2010-02-26 14:30:00,44.55,44.58,44.52,44.54,41500.0,35.6682,35.6922,35.6442,35.6602,41500.0
2010-02-26 15:00:00,44.54,44.62,44.46,44.54,85800.0,35.6602,35.7243,35.5962,35.6602,85800.0
2010-02-26 15:30:00,44.54,44.63,44.51,44.56,172200.0,35.6602,35.7323,35.6362,35.6762,172200.0
2010-03-01 09:30:00,44.95,45.0,44.84,44.84,273100.0,35.9885,36.0285,35.9004,35.9004,273100.0
2010-03-01 10:00:00,44.84,45.18,44.77,44.84,227700.0,35.9004,36.1726,35.8444,35.9004,227700.0
2010-03-01 10:30:00,44.85,45.11,44.79,45.04,132100.0,35.9084,36.1166,35.8604,36.0605,132100.0
2010-03-01 11:00:00,45.04,45.22,45.01,45.14,112800.0,36.0605,36.2046,36.0365,36.1406,112800.0
2010-03-01 11:30:00,45.14,45.15,44.99,45.01,48400.0,36.1406,36.1486,36.0205,36.0365,48400.0
2010-03-01 12:00:00,45.02,45.1,44.98,45.05,55500.0,36.0445,36.1086,36.0125,36.0685,55500.0
2010-03-01 12:30:00,45.04,45.1,45.01,45.07,49500.0,36.0605,36.1086,36.0365,36.0845,49500.0
2010-03-01 13:00:00,45.07,45.12,45.04,45.1,66800.0,36.0845,36.1246,36.0605,36.1086,66800.0
2010-03-01 13:30:00,45.09,45.15,45.09,45.15,45800.0,36.1006,36.1486,36.1006,36.1486,45800.0
2010-03-01 14:00:00,45.15,45.18,45.08,45.15,57500.0,36.1486,36.1726,36.0926,36.1486,57500.0
2010-03-01 14:30:00,45.15,45.21,45.1,45.2,105500.0,36.1486,36.1966,36.1086,36.1886,105500.0
2010-03-01 15:00:00,45.19,45.19,45.08,45.15,123000.0,36.1806,36.1806,36.0926,36.1486,123000.0
2010-03-01 15:30:00,45.15,45.25,45.13,45.25,221400.0,36.1486,36.2287,36.1326,36.2287,221400.0
2010-03-02 09:30:00,45.77,45.81,45.51,45.62,228400.0,36.645,36.677,36.4368,36.5249,228400.0
2010-03-02 10:00:00,45.61,45.65,45.46,45.52,230700.0,36.5169,36.5489,36.3968,36.4448,230700.0
2010-03-02 10:30:00,45.52,45.8,45.45,45.75,185900.0,36.4448,36.669,36.3888,36.629,185900.0
2010-03-02 11:00:00,45.75,45.83,45.65,45.78,316200.0,36.629,36.693,36.5489,36.653,316200.0
2010-03-02 11:30:00,45.77,45.86,45.74,45.79,101800.0,36.645,36.717,36.621,36.661,101800.0
2010-03-02 12:00:00,45.79,45.86,45.78,45.81,108200.0,36.661,36.717,36.653,36.677,108200.0
2010-03-02 12:30:00,45.81,45.89,45.78,45.86,71300.0,36.677,36.7411,36.653,36.717,71300.0
2010-03-02 13:00:00,45.86,45.96,45.85,45.95,101200.0,36.717,36.7971,36.709,36.7891,101200.0
2010-03-02 13:30:00,45.94,46.0,45.91,45.98,103900.0,36.7811,36.8291,36.7571,36.8131,103900.0
2010-03-02 14:00:00,45.98,46.0,45.78,45.79,150700.0,36.8131,36.8291,36.653,36.661,150700.0
2010-03-02 14:30:00,45.78,45.84,45.75,45.77,108300.0,36.653,36.701,36.629,36.645,108300.0
2010-03-02 15:00:00,45.77,45.81,45.67,45.67,200900.0,36.645,36.677,36.5649,36.5649,200900.0
2010-03-02 15:30:00,45.67,45.77,45.62,45.76,459900.0,36.5649,36.645,36.5249,36.637,459900.0
2010-03-03 09:30:00,45.99,46.1,45.86,46.03,149900.0,36.8211,36.9092,36.717,36.8532,149900.0
2010-03-03 10:00:00,46.03,46.14,45.91,45.95,214500.0,36.8532,36.9412,36.7571,36.7891,214500.0
2010-03-03 10:30:00,45.95,46.11,45.9,46.06,211600.0,36.7891,36.9172,36.7491,36.8772,211600.0
2010-03-03 11:00:00,46.08,46.15,45.99,46.11,135500.0,36.8932,36.9492,36.8211,36.9172,135500.0
2010-03-03 11:30:00,46.12,46.15,46.07,46.13,87000.0,36.9252,36.9492,36.8852,36.9332,87000.0
2010-03-03 12:00:00,46.13,46.18,46.12,46.14,79900.0,36.9332,36.9733,36.9252,36.9412,79900.0
2010-03-03 12:30:00,46.14,46.16,45.97,46.0,119900.0,36.9412,36.9572,36.8051,36.8291,119900.0
2010-03-03 13:00:00,46.0,46.01,45.87,45.88,117100.0,36.8291,36.8371,36.7251,36.7331,117100.0
2010-03-03 13:30:00,45.88,45.93,45.87,45.91,67200.0,36.7331,36.7731,36.7251,36.7571,67200.0
2010-03-03 14:00:00,45.91,45.92,45.76,45.77,59500.0,36.7571,36.7651,36.637,36.645,59500.0
2010-03-03 14:30:00,45.79,45.86,45.62,45.63,88200.0,36.661,36.717,36.5249,36.5329,88200.0
2010-03-03 15:00:00,45.62,45.71,45.61,45.66,224200.0,36.5249,36.597,36.5169,36.5569,224200.0
2010-03-03 15:30:00,45.65,45.71,45.63,45.68,257400.0,36.5489,36.597,36.5329,36.5729,257400.0
2010-03-04 09:30:00,46.03,46.15,45.99,46.09,185300.0,36.8532,36.9492,36.8211,36.9012,185300.0
2010-03-04 10:00:00,46.06,46.06,45.67,45.78,116800.0,36.8772,36.8772,36.5649,36.653,116800.0
2010-03-04 10:30:00,45.78,45.87,45.59,45.84,182400.0,36.653,36.7251,36.5009,36.701,182400.0
2010-03-04 11:00:00,45.84,45.99,45.84,45.96,104800.0,36.701,36.8211,36.701,36.7971,104800.0
2010-03-04 11:30:00,45.96,45.96,45.78,45.87,46400.0,36.7971,36.7971,36.653,36.7251,46400.0
2010-03-04 12:00:00,45.87,45.87,45.78,45.82,37300.0,36.7251,36.7251,36.653,36.685,37300.0
2010-03-04 12:30:00,45.82,45.85,45.75,45.81,20000.0,36.685,36.709,36.629,36.677,20000.0
2010-03-04 13:00:00,45.81,45.86,45.77,45.8,46100.0,36.677,36.717,36.645,36.669,46100.0
2010-03-04 13:30:00,45.8,45.81,45.75,45.79,61600.0,36.669,36.677,36.629,36.661,61600.0
2010-03-04 14:00:00,45.8,45.82,45.74,45.81,36700.0,36.669,36.685,36.621,36.677,36700.0
2010-03-04 14:30:00,45.82,46.04,45.81,46.01,158300.0,36.685,36.8612,36.677,36.8371,158300.0
2010-03-04 15:00:00,46.01,46.04,45.94,46.02,169500.0,36.8371,36.8612,36.7811,36.8451,169500.0
2010-03-04 15:30:00,46.01,46.12,45.96,46.1,239500.0,36.8371,36.9252,36.7971,36.9092,239500.0
2010-03-05 09:30:00,46.08,46.13,46.0,46.06,218700.0,36.8932,36.9332,36.8291,36.8772,218700.0
2010-03-05 10:00:00,46.07,46.32,46.05,46.28,120600.0,36.8852,37.0853,36.8692,37.0533,120600.0
2010-03-05 10:30:00,46.28,46.3,46.22,46.3,103500.0,37.0533,37.0693,37.0053,37.0693,103500.0
2010-03-05 11:00:00,46.3,46.42,46.3,46.41,147100.0,37.0693,37.1654,37.0693,37.1574,147100.0
2010-03-05 11:30:00,46.41,46.41,46.22,46.23,57000.0,37.1574,37.1574,37.0053,37.0133,57000.0
2010-03-05 12:00:00,46.23,46.26,46.19,46.22,103700.0,37.0133,37.0373,36.9813,37.0053,103700.0
2010-03-05 12:30:00,46.22,46.24,46.14,46.2,97600.0,37.0053,37.0213,36.9412,36.9893,97600.0
2010-03-05 13:00:00,46.21,46.23,46.09,46.1,128200.0,36.9973,37.0133,36.9012,36.9092,128200.0
2010-03-05 13:30:00,46.11,46.13,45.99,46.03,104900.0,36.9172,36.9332,36.8211,36.8532,104900.0
2010-03-05 14:00:00,46.02,46.03,45.91,45.92,135700.0,36.8451,36.8532,36.7571,36.7651,135700.0
2010-03-05 14:30:00,45.92,46.02,45.91,45.99,188300.0,36.7651,36.8451,36.7571,36.8211,188300.0
2010-03-05 15:00:00,45.98,46.13,45.97,46.06,257500.0,36.8131,36.9332,36.8051,36.8772,257500.0
2010-03-05 15:30:00,46.06,46.14,46.0,46.14,690600.0,36.8772,36.9412,36.8291,36.9412,690600.0
2010-03-08 09:30:00,46.52,46.53,46.35,46.41,181100.0,37.2455,37.2535,37.1094,37.1574,181100.0
2010-03-08 10:00:00,46.41,46.5,46.37,46.47,99800.0,37.1574,37.2295,37.1254,37.2054,99800.0
2010-03-08 10:30:00,46.46,46.47,46.29,46.33,53500.0,37.1974,37.2054,37.0613,37.0933,53500.0
2010-03-08 11:00:00,46.33,46.43,46.2,46.22,49200.0,37.0933,37.1734,36.9893,37.0053,49200.0
2010-03-08 11:30:00,46.22,46.22,46.15,46.16,81000.0,37.0053,37.0053,36.9492,36.9572,81000.0
2010-03-08 12:00:00,46.16,46.3,46.15,46.29,53400.0,36.9572,37.0693,36.9492,37.0613,53400.0
2010-03-08 12:30:00,46.28,46.29,46.22,46.23,59400.0,37.0533,37.0613,37.0053,37.0133,59400.0
2010-03-08 13:00:00,46.22,46.24,46.19,46.21,131300.0,37.0053,37.0213,36.9813,36.9973,131300.0
2010-03-08 13:30:00,46.21,46.29,46.17,46.28,58000.0,36.9973,37.0613,36.9652,37.0533,58000.0
2010-03-08 14:00:00,46.28,46.31,46.24,46.26,36500.0,37.0533,37.0773,37.0213,37.0373,36500.0
2010-03-08 14:30:00,46.27,46.29,46.24,46.25,58600.0,37.0453,37.0613,37.0213,37.0293,58600.0
2010-03-08 15:00:00,46.25,46.33,46.21,46.26,98400.0,37.0293,37.0933,36.9973,37.0373,98400.0
2010-03-08 15:30:00,46.26,46.27,46.23,46.25,189000.0,37.0373,37.0453,37.0133,37.0293,189000.0
2010-03-09 09:30:00,45.9,45.95,45.83,45.91,234500.0,36.7491,36.7891,36.693,36.7571,234500.0
2010-03-09 10:00:00,45.9,46.13,45.89,46.02,130400.0,36.7491,36.9332,36.7411,36.8451,130400.0
2010-03-09 10:30:00,46.02,46.14,46.01,46.07,91000.0,36.8451,36.9412,36.8371,36.8852,91000.0
2010-03-09 11:00:00,46.07,46.15,45.95,46.11,126200.0,36.8852,36.9492,36.7891,36.9172,126200.0
2010-03-09 11:30:00,46.11,46.15,46.02,46.15,68800.0,36.9172,36.9492,36.8451,36.9492,68800.0
2010-03-09 12:00:00,46.14,46.14,46.08,46.1,67100.0,36.9412,36.9412,36.8932,36.9092,67100.0
2010-03-09 12:30:00,46.11,46.14,46.03,46.13,69400.0,36.9172,36.9412,36.8532,36.9332,69400.0
2010-03-09 13:00:00,46.13,46.2,46.11,46.2,68000.0,36.9332,36.9893,36.9172,36.9893,68000.0
2010-03-09 13:30:00,46.2,46.2,46.06,46.07,51400.0,36.9893,36.9893,36.8772,36.8852,51400.0
2010-03-09 14:00:00,46.07,46.13,46.06,46.11,88400.0,36.8852,36.9332,36.8772,36.9172,88400.0
2010-03-09 14:30:00,46.13,46.16,45.91,45.91,138400.0,36.9332,36.9572,36.7571,36.7571,138400.0
2010-03-09 15:00:00,45.92,45.97,45.77,45.88,209900.0,36.7651,36.8051,36.645,36.7331,209900.0
2010-03-09 15:30:00,45.88,45.96,45.83,45.92,435000.0,36.7331,36.7971,36.693,36.7651,435000.0
2010-03-10 09:30:00,46.03,46.14,46.02,46.08,133800.0,36.8532,36.9412,36.8451,36.8932,133800.0
2010-03-10 10:00:00,46.06,46.29,46.06,46.25,135000.0,36.8772,37.0613,36.8772,37.0293,135000.0
2010-03-10 10:30:00,46.24,46.43,46.2,46.39,263200.0,37.0213,37.1734,36.9893,37.1414,263200.0
2010-03-10 11:00:00,46.4,46.55,46.39,46.48,180800.0,37.1494,37.2695,37.1414,37.2134,180800.0
2010-03-10 11:30:00,46.49,46.5,46.32,46.44,70200.0,37.2214,37.2295,37.0853,37.1814,70200.0
2010-03-10 12:00:00,46.44,46.45,46.25,46.25,91500.0,37.1814,37.1894,37.0293,37.0293,91500.0
2010-03-10 12:30:00,46.25,46.32,46.16,46.3,105900.0,37.0293,37.0853,36.9572,37.0693,105900.0
2010-03-10 13:00:00,46.31,46.38,46.27,46.28,55200.0,37.0773,37.1334,37.0453,37.0533,55200.0
2010-03-10 13:30:00,46.27,46.33,46.25,46.29,63400.0,37.0453,37.0933,37.0293,37.0613,63400.0
2010-03-10 14:00:00,46.29,46.44,46.27,46.43,57400.0,37.0613,37.1814,37.0453,37.1734,57400.0
2010-03-10 14:30:00,46.43,46.5,46.42,46.43,77700.0,37.1734,37.2295,37.1654,37.1734,77700.0
2010-03-10 15:00:00,46.45,46.5,46.36,46.36,142900.0,37.1894,37.2295,37.1174,37.1174,142900.0
2010-03-10 15:30:00,46.35,46.47,46.32,46.46,144100.0,37.1094,37.2054,37.0853,37.1974,144100.0
2010-03-11 09:30:00,45.98,46.01,45.68,45.89,344200.0,36.8131,36.8371,36.5729,36.7411,344200.0
2010-03-11 10:00:00,45.9,46.02,45.9,46.0,112400.0,36.7491,36.8451,36.7491,36.8291,112400.0
2010-03-11 10:30:00,46.01,46.11,46.01,46.05,103200.0,36.8371,36.9172,36.8371,36.8692,103200.0
2010-03-11 11:00:00,46.05,46.07,45.95,45.99,127600.0,36.8692,36.8852,36.7891,36.8211,127600.0
2010-03-11 11:30:00,45.99,46.13,45.98,46.13,73500.0,36.8211,36.9332,36.8131,36.9332,73500.0
2010-03-11 12:00:00,46.13,46.13,45.92,45.92,86100.0,36.9332,36.9332,36.7651,36.7651,86100.0
2010-03-11 12:30:00,45.92,45.93,45.79,45.91,124400.0,36.7651,36.7731,36.661,36.7571,124400.0
2010-03-11 13:00:00,45.91,45.94,45.87,45.87,45900.0,36.7571,36.7811,36.7251,36.7251,45900.0
2010-03-11 13:30:00,45.88,45.95,45.82,45.82,73200.0,36.7331,36.7891,36.685,36.685,73200.0
2010-03-11 14:00:00,45.81,45.82,45.67,45.68,170500.0,36.677,36.685,36.5649,36.5729,170500.0
2010-03-11 14:30:00,45.69,45.74,45.61,45.7,160500.0,36.5809,36.621,36.5169,36.5889,160500.0
2010-03-11 15:00:00,45.7,45.84,45.69,45.83,213400.0,36.5889,36.701,36.5809,36.693,213400.0
2010-03-11 15:30:00,45.83,45.94,45.78,45.94,631200.0,36.693,36.7811,36.653,36.7811,631200.0
2010-03-12 09:30:00,46.13,46.15,45.96,46.01,147400.0,36.9332,36.9492,36.7971,36.8371,147400.0
2010-03-12 10:00:00,46.0,46.01,45.84,45.96,133100.0,36.8291,36.8371,36.701,36.7971,133100.0
2010-03-12 10:30:00,45.97,46.04,45.93,45.93,152100.0,36.8051,36.8612,36.7731,36.7731,152100.0
2010-03-12 11:00:00,45.92,46.05,45.89,45.96,85500.0,36.7651,36.8692,36.7411,36.7971,85500.0
2010-03-12 11:30:00,45.96,46.12,45.96,46.06,63600.0,36.7971,36.9252,36.7971,36.8772,63600.0
2010-03-12 12:00:00,46.04,46.11,46.01,46.05,36200.0,36.8612,36.9172,36.8371,36.8692,36200.0
2010-03-12 12:30:00,46.05,46.06,45.97,46.05,18000.0,36.8692,36.8772,36.8051,36.8692,18000.0
2010-03-12 13:00:00,46.03,46.07,46.01,46.06,43300.0,36.8532,36.8852,36.8371,36.8772,43300.0
2010-03-12 13:30:00,46.06,46.12,46.05,46.12,31300.0,36.8772,36.9252,36.8692,36.9252,31300.0
2010-03-12 14:00:00,46.13,46.25,46.13,46.22,69600.0,36.9332,37.0293,36.9332,37.0053,69600.0
2010-03-12 14:30:00,46.21,46.23,46.16,46.18,54300.0,36.9973,37.0133,36.9572,36.9733,54300.0
2010-03-12 15:00:00,46.18,46.23,46.09,46.09,108600.0,36.9733,37.0133,36.9012,36.9012,108600.0
2010-03-12 15:30:00,46.09,46.18,46.05,46.06,139000.0,36.9012,36.9733,36.8692,36.8772,139000.0
2010-03-15 09:30:00,45.98,46.08,45.94,45.95,86500.0,36.8131,36.8932,36.7811,36.7891,86500.0
2010-03-15 10:00:00,45.93,45.98,45.83,45.91,182300.0,36.7731,36.8131,36.693,36.7571,182300.0
2010-03-15 10:30:00,45.9,45.99,45.82,45.83,135200.0,36.7491,36.8211,36.685,36.693,135200.0
2010-03-15 11:00:00,45.83,45.85,45.5,45.6,183000.0,36.693,36.709,36.4288,36.5089,183000.0
2010-03-15 11:30:00,45.6,45.67,45.53,45.61,203600.0,36.5089,36.5649,36.4528,36.5169,203600.0
2010-03-15 12:00:00,45.61,45.67,45.55,45.64,110800.0,36.5169,36.5649,36.4689,36.5409,110800.0
2010-03-15 12:30:00,45.64,45.65,45.57,45.58,65200.0,36.5409,36.5489,36.4849,36.4929,65200.0
2010-03-15 13:00:00,45.57,45.66,45.55,45.66,76700.0,36.4849,36.5569,36.4689,36.5569,76700.0
2010-03-15 13:30:00,45.66,45.77,45.65,45.74,60400.0,36.5569,36.645,36.5489,36.621,60400.0
2010-03-15 14:00:00,45.74,45.74,45.69,45.72,51200.0,36.621,36.621,36.5809,36.605,51200.0
2010-03-15 14:30:00,45.71,45.82,45.67,45.81,84600.0,36.597,36.685,36.5649,36.677,84600.0
2010-03-15 15:00:00,45.81,45.98,45.79,45.97,116500.0,36.677,36.8131,36.661,36.8051,116500.0
2010-03-15 15:30:00,45.98,46.12,45.94,46.03,228900.0,36.8131,36.9252,36.7811,36.8532,228900.0
2010-03-16 09:30:00,45.8,45.81,45.6,45.7,147800.0,36.669,36.677,36.5089,36.5889,147800.0
2010-03-16 10:00:00,45.69,45.83,45.66,45.75,108500.0,36.5809,36.693,36.5569,36.629,108500.0
2010-03-16 10:30:00,45.76,45.93,45.67,45.92,139400.0,36.637,36.7731,36.5649,36.7651,139400.0
2010-03-16 11:00:00,45.93,46.11,45.93,46.07,149100.0,36.7731,36.9172,36.7731,36.8852,149100.0
2010-03-16 11:30:00,46.06,46.11,45.99,46.09,100700.0,36.8772,36.9172,36.8211,36.9012,100700.0
2010-03-16 12:00:00,46.09,46.12,46.04,46.1,53100.0,36.9012,36.9252,36.8612,36.9092,53100.0
2010-03-16 12:30:00,46.1,46.22,46.1,46.19,319200.0,36.9092,37.0053,36.9092,36.9813,319200.0
2010-03-16 13:00:00,46.19,46.23,46.19,46.19,40700.0,36.9813,37.0133,36.9813,36.9813,40700.0
2010-03-16 13:30:00,46.18,46.2,46.16,46.19,39300.0,36.9733,36.9893,36.9572,36.9813,39300.0
2010-03-16 14:00:00,46.18,46.34,46.15,46.32,93000.0,36.9733,37.1014,36.9492,37.0853,93000.0
2010-03-16 14:30:00,46.33,46.33,46.18,46.3,153500.0,37.0933,37.0933,36.9733,37.0693,153500.0
2010-03-16 15:00:00,46.29,46.34,46.2,46.32,94600.0,37.0613,37.1014,36.9893,37.0853,94600.0
2010-03-16 15:30:00,46.32,46.52,46.31,46.41,185500.0,37.0853,37.2455,37.0773,37.1574,185500.0
2010-03-17 09:30:00,46.99,47.31,46.96,47.16,445000.0,37.6218,37.878,37.5977,37.7579,445000.0
2010-03-17 10:00:00,47.16,47.26,47.09,47.13,331000.0,37.7579,37.8379,37.7018,37.7339,331000.0
2010-03-17 10:30:00,47.12,47.32,47.11,47.28,224000.0,37.7258,37.886,37.7178,37.8539,224000.0
2010-03-17 11:00:00,47.27,47.54,47.26,47.51,183200.0,37.8459,38.0621,37.8379,38.0381,183200.0
2010-03-17 11:30:00,47.51,47.57,47.37,47.38,142300.0,38.0381,38.0861,37.926,37.934,142300.0
2010-03-17 12:00:00,47.39,47.54,47.39,47.49,154500.0,37.942,38.0621,37.942,38.0221,154500.0
2010-03-17 12:30:00,47.49,47.6,47.41,47.6,91700.0,38.0221,38.1101,37.958,38.1101,91700.0
2010-03-17 13:00:00,47.59,47.74,47.55,47.72,94500.0,38.1021,38.2222,38.0701,38.2062,94500.0
2010-03-17 13:30:00,47.73,47.8,47.68,47.72,106100.0,38.2142,38.2703,38.1742,38.2062,106100.0
2010-03-17 14:00:00,47.73,47.77,47.68,47.73,131600.0,38.2142,38.2463,38.1742,38.2142,131600.0
2010-03-17 14:30:00,47.73,47.76,47.56,47.56,160000.0,38.2142,38.2383,38.0781,38.0781,160000.0
2010-03-17 15:00:00,47.56,47.58,47.39,47.42,225000.0,38.0781,38.0941,37.942,37.966,225000.0
2010-03-17 15:30:00,47.42,47.46,47.36,47.41,297700.0,37.966,37.9981,37.918,37.958,297700.0
2010-03-18 09:30:00,47.44,47.54,47.39,47.54,129200.0,37.982,38.0621,37.942,38.0621,129200.0
2010-03-18 10:00:00,47.54,47.65,47.38,47.43,78700.0,38.0621,38.1502,37.934,37.974,78700.0
2010-03-18 10:30:00,47.43,47.44,47.21,47.28,112000.0,37.974,37.982,37.7979,37.8539,112000.0
2010-03-18 11:00:00,47.27,47.32,47.1,47.11,135200.0,37.8459,37.886,37.7098,37.7178,135200.0
2010-03-18 11:30:00,47.11,47.13,46.92,47.03,132000.0,37.7178,37.7339,37.5657,37.6538,132000.0
2010-03-18 12:00:00,47.02,47.16,46.91,47.14,87800.0,37.6458,37.7579,37.5577,37.7419,87800.0
2010-03-18 12:30:00,47.15,47.23,47.07,47.22,48200.0,37.7499,37.8139,37.6858,37.8059,48200.0
2010-03-18 13:00:00,47.23,47.36,47.22,47.3,31700.0,37.8139,37.918,37.8059,37.87,31700.0
2010-03-18 13:30:00,47.3,47.34,47.26,47.27,34800.0,37.87,37.902,37.8379,37.8459,34800.0
2010-03-18 14:00:00,47.26,47.27,47.2,47.25,45800.0,37.8379,37.8459,37.7899,37.8299,45800.0
2010-03-18 14:30:00,47.25,47.27,47.17,47.21,79600.0,37.8299,37.8459,37.7659,37.7979,79600.0
2010-03-18 15:00:00,47.22,47.28,47.19,47.26,91200.0,37.8059,37.8539,37.7819,37.8379,91200.0
2010-03-18 15:30:00,47.25,47.38,47.25,47.35,247200.0,37.8299,37.934,37.8299,37.91,247200.0
2010-03-19 09:30:00,46.88,47.02,46.82,46.91,398700.0,37.5337,37.6458,37.4857,37.5577,398700.0
2010-03-19 10:00:00,46.93,46.94,46.62,46.76,255600.0,37.5737,37.5817,37.3255,37.4376,255600.0
2010-03-19 10:30:00,46.75,46.75,46.56,46.58,180200.0,37.4296,37.4296,37.2775,37.2935,180200.0
2010-03-19 11:00:00,46.58,46.58,46.19,46.27,212000.0,37.2935,37.2935,36.9813,37.0453,212000.0
2010-03-19 11:30:00,46.27,46.5,46.19,46.42,135000.0,37.0453,37.2295,36.9813,37.1654,135000.0
2010-03-19 12:00:00,46.41,46.49,46.35,46.45,93800.0,37.1574,37.2214,37.1094,37.1894,93800.0
2010-03-19 12:30:00,46.46,46.57,46.44,46.56,46800.0,37.1974,37.2855,37.1814,37.2775,46800.0
2010-03-19 13:00:00,46.56,46.66,46.56,46.65,51300.0,37.2775,37.3576,37.2775,37.3495,51300.0
2010-03-19 13:30:00,46.65,46.72,46.63,46.72,53100.0,37.3495,37.4056,37.3335,37.4056,53100.0
2010-03-19 14:00:00,46.73,46.79,46.69,46.78,80600.0,37.4136,37.4616,37.3816,37.4536,80600.0
2010-03-19 14:30:00,46.78,46.81,46.75,46.75,115500.0,37.4536,37.4776,37.4296,37.4296,115500.0
2010-03-19 15:00:00,46.74,46.86,46.74,46.85,130700.0,37.4216,37.5177,37.4216,37.5097,130700.0
2010-03-19 15:30:00,46.84,46.91,46.79,46.91,655100.0,37.5017,37.5577,37.4616,37.5577,655100.0
2010-03-22 09:30:00,46.47,46.9,46.46,46.84,170300.0,37.2054,37.5497,37.1974,37.5017,170300.0
2010-03-22 10:00:00,46.85,47.04,46.8,47.02,308000.0,37.5097,37.6618,37.4696,37.6458,308000.0
2010-03-22 10:30:00,47.03,47.17,46.96,47.12,454600.0,37.6538,37.7659,37.5977,37.7258,454600.0
2010-03-22 11:00:00,47.11,47.27,47.08,47.12,96600.0,37.7178,37.8459,37.6938,37.7258,96600.0
2010-03-22 11:30:00,47.11,47.19,47.09,47.18,53900.0,37.7178,37.7819,37.7018,37.7739,53900.0
2010-03-22 12:00:00,47.18,47.25,47.1,47.24,53400.0,37.7739,37.8299,37.7098,37.8219,53400.0
2010-03-22 12:30:00,47.23,47.31,47.13,47.14,84300.0,37.8139,37.878,37.7339,37.7419,84300.0
2010-03-22 13:00:00,47.13,47.14,46.96,47.0,192400.0,37.7339,37.7419,37.5977,37.6298,192400.0
2010-03-22 13:30:00,47.0,47.01,46.88,46.89,168700.0,37.6298,37.6378,37.5337,37.5417,168700.0
2010-03-22 14:00:00,46.9,46.9,46.73,46.81,344800.0,37.5497,37.5497,37.4136,37.4776,344800.0
2010-03-22 14:30:00,46.81,46.87,46.78,46.8,208600.0,37.4776,37.5257,37.4536,37.4696,208600.0
2010-03-22 15:00:00,46.8,46.93,46.8,46.91,197000.0,37.4696,37.5737,37.4696,37.5577,197000.0
2010-03-22 15:30:00,46.91,46.98,46.82,46.98,321300.0,37.5577,37.6138,37.4857,37.6138,321300.0
2010-03-23 09:30:00,47.41,47.52,47.3,47.51,456400.0,37.958,38.0461,37.87,38.0381,456400.0
2010-03-23 10:00:00,47.51,47.84,47.51,47.83,398200.0,38.0381,38.3023,38.0381,38.2943,398200.0
2010-03-23 10:30:00,47.83,47.92,47.7,47.7,172500.0,38.2943,38.3664,38.1902,38.1902,172500.0
2010-03-23 11:00:00,47.69,47.7,47.52,47.54,134100.0,38.1822,38.1902,38.0461,38.0621,134100.0
2010-03-23 11:30:00,47.57,47.6,47.49,47.59,97700.0,38.0861,38.1101,38.0221,38.1021,97700.0
2010-03-23 12:00:00,47.59,47.77,47.56,47.62,109900.0,38.1021,38.2463,38.0781,38.1262,109900.0
2010-03-23 12:30:00,47.66,47.71,47.57,47.67,64200.0,38.1582,38.1982,38.0861,38.1662,64200.0
2010-03-23 13:00:00,47.68,47.8,47.66,47.79,59400.0,38.1742,38.2703,38.1582,38.2623,59400.0
2010-03-23 13:30:00,47.78,47.78,47.7,47.72,54700.0,38.2543,38.2543,38.1902,38.2062,54700.0
2010-03-23 14:00:00,47.72,47.83,47.72,47.81,85100.0,38.2062,38.2943,38.2062,38.2783,85100.0
2010-03-23 14:30:00,47.81,47.81,47.69,47.71,95800.0,38.2783,38.2783,38.1822,38.1982,95800.0
2010-03-23 15:00:00,47.72,47.95,47.7,47.92,152900.0,38.2062,38.3904,38.1902,38.3664,152900.0
2010-03-23 15:30:00,47.91,48.07,47.9,47.95,459500.0,38.3583,38.4864,38.3503,38.3904,459500.0
2010-03-24 09:30:00,46.75,47.07,46.73,47.01,576900.0,37.4296,37.6858,37.4136,37.6378,576900.0
2010-03-24 10:00:00,47.0,47.16,46.94,46.98,181800.0,37.6298,37.7579,37.5817,37.6138,181800.0
2010-03-24 10:30:00,46.97,47.06,46.92,46.99,191400.0,37.6058,37.6778,37.5657,37.6218,191400.0
2010-03-24 11:00:00,46.99,47.02,46.65,46.82,167300.0,37.6218,37.6458,37.3495,37.4857,167300.0
2010-03-24 11:30:00,46.82,46.96,46.82,46.93,51300.0,37.4857,37.5977,37.4857,37.5737,51300.0
2010-03-24 12:00:00,46.93,47.1,46.93,47.1,136500.0,37.5737,37.7098,37.5737,37.7098,136500.0
2010-03-24 12:30:00,47.1,47.35,47.1,47.28,98500.0,37.7098,37.91,37.7098,37.8539,98500.0
2010-03-24 13:00:00,47.28,47.28,47.08,47.16,70700.0,37.8539,37.8539,37.6938,37.7579,70700.0
2010-03-24 13:30:00,47.16,47.26,47.14,47.23,178400.0,37.7579,37.8379,37.7419,37.8139,178400.0
2010-03-24 14:00:00,47.24,47.28,47.18,47.18,70100.0,37.8219,37.8539,37.7739,37.7739,70100.0
2010-03-24 14:30:00,47.19,47.22,47.12,47.13,126800.0,37.7819,37.8059,37.7258,37.7339,126800.0
2010-03-24 15:00:00,47.12,47.15,46.99,47.12,204000.0,37.7258,37.7499,37.6218,37.7258,204000.0
2010-03-24 15:30:00,47.12,47.13,46.97,46.98,220000.0,37.7258,37.7339,37.6058,37.6138,220000.0
2010-03-25 09:30:00,47.7,47.78,47.63,47.67,165000.0,38.1902,38.2543,38.1342,38.1662,165000.0
2010-03-25 10:00:00,47.67,47.71,47.56,47.57,273800.0,38.1662,38.1982,38.0781,38.0861,273800.0
2010-03-25 10:30:00,47.57,47.7,47.52,47.64,214300.0,38.0861,38.1902,38.0461,38.1422,214300.0
2010-03-25 11:00:00,47.64,47.68,47.57,47.63,270500.0,38.1422,38.1742,38.0861,38.1342,270500.0
2010-03-25 11:30:00,47.63,47.65,47.51,47.54,206400.0,38.1342,38.1502,38.0381,38.0621,206400.0
2010-03-25 12:00:00,47.55,47.79,47.53,47.67,165900.0,38.0701,38.2623,38.0541,38.1662,165900.0
2010-03-25 12:30:00,47.68,47.8,47.66,47.77,37200.0,38.1742,38.2703,38.1582,38.2463,37200.0
2010-03-25 13:00:00,47.76,47.84,47.75,47.8,45500.0,38.2383,38.3023,38.2302,38.2703,45500.0
2010-03-25 13:30:00,47.79,47.81,47.51,47.54,194900.0,38.2623,38.2783,38.0381,38.0621,194900.0
2010-03-25 14:00:00,47.54,47.56,47.34,47.35,92400.0,38.0621,38.0781,37.902,37.91,92400.0
2010-03-25 14:30:00,47.34,47.41,47.23,47.31,85400.0,37.902,37.958,37.8139,37.878,85400.0
2010-03-25 15:00:00,47.32,47.46,47.32,47.36,53200.0,37.886,37.9981,37.886,37.918,53200.0
2010-03-25 15:30:00,47.34,47.35,46.97,47.0,252400.0,37.902,37.91,37.6058,37.6298,252400.0
2010-03-26 09:30:00,47.29,47.43,47.16,47.33,238000.0,37.862,37.974,37.7579,37.894,238000.0
2010-03-26 10:00:00,47.34,47.53,47.33,47.5,156600.0,37.902,38.0541,37.894,38.0301,156600.0
2010-03-26 10:30:00,47.5,47.56,47.36,47.36,114600.0,38.0301,38.0781,37.918,37.918,114600.0
2010-03-26 11:00:00,47.36,47.42,47.25,47.35,82000.0,37.918,37.966,37.8299,37.91,82000.0
2010-03-26 11:30:00,47.35,47.4,47.24,47.25,79600.0,37.91,37.95,37.8219,37.8299,79600.0
2010-03-26 12:00:00,47.25,47.31,47.14,47.16,78600.0,37.8299,37.878,37.7419,37.7579,78600.0
2010-03-26 12:30:00,47.15,47.21,47.06,47.06,78300.0,37.7499,37.7979,37.6778,37.6778,78300.0
2010-03-26 13:00:00,47.07,47.08,46.85,46.85,181100.0,37.6858,37.6938,37.5097,37.5097,181100.0
2010-03-26 13:30:00,46.85,46.87,46.74,46.84,134000.0,37.5097,37.5257,37.4216,37.5017,134000.0
2010-03-26 14:00:00,46.82,46.99,46.79,46.99,59600.0,37.4857,37.6218,37.4616,37.6218,59600.0
2010-03-26 14:30:00,46.99,47.02,46.89,46.91,135800.0,37.6218,37.6458,37.5417,37.5577,135800.0
2010-03-26 15:00:00,46.91,46.96,46.89,46.95,96900.0,37.5577,37.5977,37.5417,37.5897,96900.0
2010-03-26 15:30:00,46.95,47.05,46.91,47.05,269100.0,37.5897,37.6698,37.5577,37.6698,269100.0
2010-03-29 09:30:00,47.67,48.13,47.66,47.94,460700.0,38.1662,38.5345,38.1582,38.3824,460700.0
2010-03-29 10:00:00,47.94,48.04,47.84,47.88,255700.0,38.3824,38.4624,38.3023,38.3343,255700.0
2010-03-29 10:30:00,47.87,48.06,47.84,48.05,151800.0,38.3263,38.4784,38.3023,38.4704,151800.0
2010-03-29 11:00:00,48.06,48.16,47.98,48.14,143000.0,38.4784,38.5585,38.4144,38.5425,143000.0
2010-03-29 11:30:00,48.14,48.15,47.89,47.93,95500.0,38.5425,38.5505,38.3423,38.3744,95500.0
2010-03-29 12:00:00,47.92,47.94,47.85,47.9,34700.0,38.3664,38.3824,38.3103,38.3503,34700.0
2010-03-29 12:30:00,47.9,47.93,47.83,47.83,34100.0,38.3503,38.3744,38.2943,38.2943,34100.0
2010-03-29 13:00:00,47.81,48.06,47.8,48.05,155900.0,38.2783,38.4784,38.2703,38.4704,155900.0
2010-03-29 13:30:00,48.06,48.06,47.97,48.0,58300.0,38.4784,38.4784,38.4064,38.4304,58300.0
2010-03-29 14:00:00,47.99,47.99,47.85,47.88,54500.0,38.4224,38.4224,38.3103,38.3343,54500.0
2010-03-29 14:30:00,47.88,47.92,47.86,47.91,73700.0,38.3343,38.3664,38.3183,38.3583,73700.0
2010-03-29 15:00:00,47.91,47.93,47.88,47.89,66100.0,38.3583,38.3744,38.3343,38.3423,66100.0
2010-03-29 15:30:00,47.88,48.0,47.84,48.0,209800.0,38.3343,38.4304,38.3023,38.4304,209800.0
2010-03-30 09:30:00,48.07,48.1,47.84,48.07,121100.0,38.4864,38.5105,38.3023,38.4864,121100.0
2010-03-30 10:00:00,48.07,48.15,47.67,47.75,152300.0,38.4864,38.5505,38.1662,38.2302,152300.0
2010-03-30 10:30:00,47.76,47.86,47.73,47.76,91500.0,38.2383,38.3183,38.2142,38.2383,91500.0
2010-03-30 11:00:00,47.76,48.21,47.49,47.64,108300.0,38.2383,38.5985,38.0221,38.1422,108300.0
2010-03-30 11:30:00,47.62,47.75,47.6,47.68,89300.0,38.1262,38.2302,38.1101,38.1742,89300.0
2010-03-30 12:00:00,47.68,47.71,47.61,47.68,53400.0,38.1742,38.1982,38.1182,38.1742,53400.0
2010-03-30 12:30:00,47.71,47.75,47.69,47.74,19800.0,38.1982,38.2302,38.1822,38.2222,19800.0
2010-03-30 13:00:00,47.73,47.73,47.6,47.62,44500.0,38.2142,38.2142,38.1101,38.1262,44500.0
2010-03-30 13:30:00,47.63,47.71,47.62,47.69,35400.0,38.1342,38.1982,38.1262,38.1822,35400.0
2010-03-30 14:00:00,47.69,47.7,47.6,47.69,42900.0,38.1822,38.1902,38.1101,38.1822,42900.0
2010-03-30 14:30:00,47.69,47.88,47.69,47.86,37800.0,38.1822,38.3343,38.1822,38.3183,37800.0
2010-03-30 15:00:00,47.86,47.93,47.85,47.9,49500.0,38.3183,38.3744,38.3103,38.3503,49500.0
2010-03-30 15:30:00,47.89,47.97,47.84,47.85,111600.0,38.3423,38.4064,38.3023,38.3103,111600.0
2010-03-31 09:30:00,48.15,48.27,48.02,48.17,156600.0,38.5505,38.6466,38.4464,38.5665,156600.0
2010-03-31 10:00:00,48.18,48.37,48.13,48.34,114600.0,38.5745,38.7266,38.5345,38.7026,114600.0
2010-03-31 10:30:00,48.33,48.46,48.24,48.3,115000.0,38.6946,38.7987,38.6226,38.6706,115000.0
2010-03-31 11:00:00,48.3,48.36,48.16,48.34,186300.0,38.6706,38.7186,38.5585,38.7026,186300.0
2010-03-31 11:30:00,48.33,48.48,48.3,48.42,51300.0,38.6946,38.8147,38.6706,38.7667,51300.0
2010-03-31 12:00:00,48.43,48.44,48.38,48.4,50000.0,38.7747,38.7827,38.7346,38.7507,50000.0
2010-03-31 12:30:00,48.39,48.43,48.37,48.38,45800.0,38.7426,38.7747,38.7266,38.7346,45800.0
2010-03-31 13:00:00,48.39,48.39,48.29,48.3,53700.0,38.7426,38.7426,38.6626,38.6706,53700.0
2010-03-31 13:30:00,48.3,48.35,48.29,48.34,26600.0,38.6706,38.7106,38.6626,38.7026,26600.0
2010-03-31 14:00:00,48.34,48.38,48.34,48.38,44300.0,38.7026,38.7346,38.7026,38.7346,44300.0
2010-03-31 14:30:00,48.37,48.41,48.22,48.25,89000.0,38.7266,38.7587,38.6065,38.6306,89000.0
2010-03-31 15:00:00,48.24,48.26,48.17,48.24,157600.0,38.6226,38.6386,38.5665,38.6226,157600.0
2010-03-31 15:30:00,48.26,48.27,48.1,48.19,271700.0,38.6386,38.6466,38.5105,38.5825,271700.0
2010-04-01 09:30:00,49.01,49.16,48.96,48.96,216200.0,39.239,39.3591,39.199,39.199,216200.0
2010-04-01 10:00:00,48.93,49.03,48.75,48.9,180300.0,39.175,39.2551,39.0309,39.151,180300.0
2010-04-01 10:30:00,48.91,49.09,48.9,49.05,187500.0,39.159,39.3031,39.151,39.2711,187500.0
2010-04-01 11:00:00,49.03,49.13,48.98,49.07,144200.0,39.2551,39.3351,39.215,39.2871,144200.0
2010-04-01 11:30:00,49.07,49.21,49.06,49.12,92800.0,39.2871,39.3992,39.2791,39.3271,92800.0
2010-04-01 12:00:00,49.12,49.12,48.94,48.96,63600.0,39.3271,39.3271,39.183,39.199,63600.0
2010-04-01 12:30:00,48.95,48.97,48.84,48.84,50700.0,39.191,39.207,39.1029,39.1029,50700.0
2010-04-01 13:00:00,48.85,48.87,48.8,48.81,53000.0,39.1109,39.127,39.0709,39.0789,53000.0
2010-04-01 13:30:00,48.82,48.82,48.66,48.68,62500.0,39.0869,39.0869,38.9588,38.9748,62500.0
2010-04-01 14:00:00,48.68,48.74,48.63,48.64,141400.0,38.9748,39.0229,38.9348,38.9428,141400.0
2010-04-01 14:30:00,48.64,48.65,48.38,48.57,182400.0,38.9428,38.9508,38.7346,38.8868,182400.0
2010-04-01 15:00:00,48.57,48.6,48.53,48.54,119600.0,38.8868,38.9108,38.8547,38.8627,119600.0
2010-04-01 15:30:00,48.54,48.65,48.54,48.65,284500.0,38.8627,38.9508,38.8627,38.9508,284500.0
2010-04-05 09:30:00,48.66,48.94,48.59,48.86,60600.0,38.9588,39.183,38.9028,39.1189,60600.0
2010-04-05 10:00:00,48.89,48.96,48.84,48.92,27400.0,39.143,39.199,39.1029,39.167,27400.0
2010-04-05 10:30:00,48.92,49.0,48.85,48.95,37900.0,39.167,39.231,39.1109,39.191,37900.0
2010-04-05 11:00:00,48.94,48.96,48.89,48.89,25900.0,39.183,39.199,39.143,39.143,25900.0
2010-04-05 11:30:00,48.88,48.88,48.72,48.74,36200.0,39.135,39.135,39.0069,39.0229,36200.0
2010-04-05 12:00:00,48.74,48.79,48.71,48.79,26900.0,39.0229,39.0629,38.9989,39.0629,26900.0
2010-04-05 12:30:00,48.79,48.82,48.77,48.78,18800.0,39.0629,39.0869,39.0469,39.0549,18800.0
2010-04-05 13:00:00,48.78,48.85,48.74,48.83,29800.0,39.0549,39.1109,39.0229,39.0949,29800.0
2010-04-05 13:30:00,48.84,48.87,48.75,48.77,36500.0,39.1029,39.127,39.0309,39.0469,36500.0
2010-04-05 14:00:00,48.77,48.86,48.76,48.85,52100.0,39.0469,39.1189,39.0389,39.1109,52100.0
2010-04-05 14:30:00,48.85,48.94,48.83,48.86,73500.0,39.1109,39.183,39.0949,39.1189,73500.0
2010-04-05 15:00:00,48.85,48.9,48.81,48.89,98300.0,39.1109,39.151,39.0789,39.143,98300.0
2010-04-05 15:30:00,48.89,48.97,48.82,48.97,208200.0,39.143,39.207,39.0869,39.207,208200.0
2010-04-06 09:30:00,48.08,48.27,48.05,48.17,341700.0,38.4945,38.6466,38.4704,38.5665,341700.0
2010-04-06 10:00:00,48.16,48.19,48.08,48.13,64100.0,38.5585,38.5825,38.4945,38.5345,64100.0
2010-04-06 10:30:00,48.14,48.22,48.05,48.12,81600.0,38.5425,38.6065,38.4704,38.5265,81600.0
2010-04-06 11:00:00,48.13,48.14,47.98,48.04,95600.0,38.5345,38.5425,38.4144,38.4624,95600.0
2010-04-06 11:30:00,48.05,48.24,48.04,48.24,52300.0,38.4704,38.6226,38.4624,38.6226,52300.0
2010-04-06 12:00:00,48.24,48.25,48.21,48.22,16200.0,38.6226,38.6306,38.5985,38.6065,16200.0
2010-04-06 12:30:00,48.22,48.24,48.17,48.24,22800.0,38.6065,38.6226,38.5665,38.6226,22800.0
2010-04-06 13:00:00,48.22,48.3,48.22,48.27,44200.0,38.6065,38.6706,38.6065,38.6466,44200.0
2010-04-06 13:30:00,48.27,48.28,48.25,48.27,21800.0,38.6466,38.6546,38.6306,38.6466,21800.0
2010-04-06 14:00:00,48.26,48.31,48.24,48.29,80200.0,38.6386,38.6786,38.6226,38.6626,80200.0
2010-04-06 14:30:00,48.3,48.44,48.3,48.42,51700.0,38.6706,38.7827,38.6706,38.7667,51700.0
2010-04-06 15:00:00,48.43,48.46,48.41,48.42,59800.0,38.7747,38.7987,38.7587,38.7667,59800.0
2010-04-06 15:30:00,48.4,48.44,48.36,48.42,142100.0,38.7507,38.7827,38.7186,38.7667,142100.0
2010-04-07 09:30:00,47.94,48.05,47.89,47.94,129500.0,38.3824,38.4704,38.3423,38.3824,129500.0
2010-04-07 10:00:00,47.94,48.12,47.91,48.06,265300.0,38.3824,38.5265,38.3583,38.4784,265300.0
2010-04-07 10:30:00,48.06,48.13,47.88,47.89,79900.0,38.4784,38.5345,38.3343,38.3423,79900.0
2010-04-07 11:00:00,47.9,48.01,47.84,47.87,522200.0,38.3503,38.4384,38.3023,38.3263,522200.0
2010-04-07 11:30:00,47.87,48.15,47.87,48.14,62900.0,38.3263,38.5505,38.3263,38.5425,62900.0
2010-04-07 12:00:00,48.15,48.19,48.11,48.15,55600.0,38.5505,38.5825,38.5185,38.5505,55600.0
2010-04-07 12:30:00,48.15,48.16,48.13,48.15,42600.0,38.5505,38.5585,38.5345,38.5505,42600.0
2010-04-07 13:00:00,48.17,48.23,48.16,48.22,43900.0,38.5665,38.6145,38.5585,38.6065,43900.0
2010-04-07 13:30:00,48.22,48.22,48.13,48.2,42700.0,38.6065,38.6065,38.5345,38.5905,42700.0
2010-04-07 14:00:00,48.21,48.21,48.05,48.07,99600.0,38.5985,38.5985,38.4704,38.4864,99600.0
2010-04-07 14:30:00,48.09,48.17,48.03,48.15,114000.0,38.5025,38.5665,38.4544,38.5505,114000.0
2010-04-07 15:00:00,48.15,48.15,47.91,47.91,191500.0,38.5505,38.5505,38.3583,38.3583,191500.0
2010-04-07 15:30:00,47.91,48.06,47.84,48.06,346100.0,38.3583,38.4784,38.3023,38.4784,346100.0
2010-04-08 09:30:00,47.66,47.88,47.52,47.76,370000.0,38.1582,38.3343,38.0461,38.2383,370000.0
2010-04-08 10:00:00,47.76,48.1,47.76,48.1,202900.0,38.2383,38.5105,38.2383,38.5105,202900.0
2010-04-08 10:30:00,48.1,48.16,47.91,47.93,105900.0,38.5105,38.5585,38.3583,38.3744,105900.0
2010-04-08 11:00:00,47.93,48.0,47.89,47.9,84700.0,38.3744,38.4304,38.3423,38.3503,84700.0
2010-04-08 11:30:00,47.91,48.36,47.89,48.32,108900.0,38.3583,38.7186,38.3423,38.6866,108900.0
2010-04-08 12:00:00,48.32,48.54,48.28,48.51,102100.0,38.6866,38.8627,38.6546,38.8387,102100.0
2010-04-08 12:30:00,48.51,48.51,48.4,48.44,63900.0,38.8387,38.8387,38.7507,38.7827,63900.0
2010-04-08 13:00:00,48.45,48.45,48.3,48.32,66600.0,38.7907,38.7907,38.6706,38.6866,66600.0
2010-04-08 13:30:00,48.32,48.4,48.3,48.35,56600.0,38.6866,38.7507,38.6706,38.7106,56600.0
2010-04-08 14:00:00,48.34,48.42,48.26,48.41,79700.0,38.7026,38.7667,38.6386,38.7587,79700.0
2010-04-08 14:30:00,48.41,48.47,48.4,48.41,50000.0,38.7587,38.8067,38.7507,38.7587,50000.0
2010-04-08 15:00:00,48.42,48.44,48.31,48.38,62700.0,38.7667,38.7827,38.6786,38.7346,62700.0
2010-04-08 15:30:00,48.38,48.42,48.32,48.39,165000.0,38.7346,38.7667,38.6866,38.7426,165000.0
2010-04-09 09:30:00,48.12,48.43,48.12,48.42,179400.0,38.5265,38.7747,38.5265,38.7667,179400.0
2010-04-09 10:00:00,48.43,48.59,48.34,48.45,304700.0,38.7747,38.9028,38.7026,38.7907,304700.0
2010-04-09 10:30:00,48.46,48.57,48.35,48.47,198500.0,38.7987,38.8868,38.7106,38.8067,198500.0
2010-04-09 11:00:00,48.46,48.59,48.36,48.58,146400.0,38.7987,38.9028,38.7186,38.8948,146400.0
2010-04-09 11:30:00,48.58,48.63,48.52,48.6,100900.0,38.8948,38.9348,38.8467,38.9108,100900.0
2010-04-09 12:00:00,48.59,48.71,48.57,48.68,36500.0,38.9028,38.9989,38.8868,38.9748,36500.0
2010-04-09 12:30:00,48.69,48.72,48.65,48.67,76600.0,38.9828,39.0069,38.9508,38.9668,76600.0
2010-04-09 13:00:00,48.67,48.74,48.62,48.74,49800.0,38.9668,39.0229,38.9268,39.0229,49800.0
2010-04-09 13:30:00,48.74,48.81,48.72,48.74,63800.0,39.0229,39.0789,39.0069,39.0229,63800.0
2010-04-09 14:00:00,48.74,48.87,48.71,48.87,115200.0,39.0229,39.127,38.9989,39.127,115200.0
2010-04-09 14:30:00,48.86,48.91,48.85,48.91,200000.0,39.1189,39.159,39.1109,39.159,200000.0
2010-04-09 15:00:00,48.92,48.92,48.78,48.9,129400.0,39.167,39.167,39.0549,39.151,129400.0
2010-04-09 15:30:00,48.9,48.93,48.82,48.86,276200.0,39.151,39.175,39.0869,39.1189,276200.0
2010-04-12 09:30:00,49.06,49.22,48.98,48.99,117300.0,39.2791,39.4072,39.215,39.223,117300.0
2010-04-12 10:00:00,48.98,49.08,48.9,48.96,92700.0,39.215,39.2951,39.151,39.199,92700.0
2010-04-12 10:30:00,48.97,49.05,48.88,49.04,79500.0,39.207,39.2711,39.135,39.2631,79500.0
2010-04-12 11:00:00,49.05,49.11,48.95,48.96,40300.0,39.2711,39.3191,39.191,39.199,40300.0
2010-04-12 11:30:00,48.96,49.0,48.93,48.99,51900.0,39.199,39.231,39.175,39.223,51900.0
2010-04-12 12:00:00,48.99,48.99,48.91,48.92,22500.0,39.223,39.223,39.159,39.167,22500.0
2010-04-12 12:30:00,48.93,49.04,48.93,49.01,84800.0,39.175,39.2631,39.175,39.239,84800.0
2010-04-12 13:00:00,49.02,49.1,49.02,49.09,17900.0,39.247,39.3111,39.247,39.3031,17900.0
2010-04-12 13:30:00,49.09,49.11,49.07,49.08,27800.0,39.3031,39.3191,39.2871,39.2951,27800.0
2010-04-12 14:00:00,49.09,49.12,49.06,49.11,33500.0,39.3031,39.3271,39.2791,39.3191,33500.0
2010-04-12 14:30:00,49.11,49.17,49.09,49.1,91500.0,39.3191,39.3671,39.3031,39.3111,91500.0
2010-04-12 15:00:00,49.11,49.19,49.03,49.05,159200.0,39.3191,39.3832,39.2551,39.2711,159200.0
2010-04-12 15:30:00,49.06,49.07,49.0,49.02,171000.0,39.2791,39.2871,39.231,39.247,171000.0
2010-04-13 09:30:00,49.14,49.16,48.8,48.81,153700.0,39.3431,39.3591,39.0709,39.0789,153700.0
2010-04-13 10:00:00,48.8,48.91,48.64,48.64,92000.0,39.0709,39.159,38.9428,38.9428,92000.0
2010-04-13 10:30:00,48.65,48.67,48.47,48.5,179200.0,38.9508,38.9668,38.8067,38.8307,179200.0
2010-04-13 11:00:00,48.5,48.63,48.47,48.59,142000.0,38.8307,38.9348,38.8067,38.9028,142000.0
2010-04-13 11:30:00,48.59,48.67,48.56,48.66,76300.0,38.9028,38.9668,38.8788,38.9588,76300.0
2010-04-13 12:00:00,48.66,48.69,48.62,48.66,69600.0,38.9588,38.9828,38.9268,38.9588,69600.0
2010-04-13 12:30:00,48.67,48.74,48.65,48.74,26500.0,38.9668,39.0229,38.9508,39.0229,26500.0
2010-04-13 13:00:00,48.74,48.76,48.71,48.76,92900.0,39.0229,39.0389,38.9989,39.0389,92900.0
2010-04-13 13:30:00,48.77,48.79,48.73,48.75,43400.0,39.0469,39.0629,39.0149,39.0309,43400.0
2010-04-13 14:00:00,48.75,48.76,48.7,48.72,46800.0,39.0309,39.0389,38.9908,39.0069,46800.0
2010-04-13 14:30:00,48.72,48.75,48.72,48.73,39000.0,39.0069,39.0309,39.0069,39.0149,39000.0
2010-04-13 15:00:00,48.73,48.84,48.73,48.82,67000.0,39.0149,39.1029,39.0149,39.0869,67000.0
2010-04-13 15:30:00,48.82,48.84,48.69,48.69,114600.0,39.0869,39.1029,38.9828,38.9828,114600.0
2010-04-14 09:30:00,49.53,49.61,49.44,49.51,264300.0,39.6554,39.7194,39.5833,39.6394,264300.0
2010-04-14 10:00:00,49.52,49.61,49.34,49.45,107500.0,39.6474,39.7194,39.5033,39.5913,107500.0
2010-04-14 10:30:00,49.45,49.5,49.37,49.44,56700.0,39.5913,39.6314,39.5273,39.5833,56700.0
2010-04-14 11:00:00,49.43,49.62,49.39,49.57,76600.0,39.5753,39.7274,39.5433,39.6874,76600.0
2010-04-14 11:30:00,49.56,49.59,49.48,49.51,113500.0,39.6794,39.7034,39.6153,39.6394,113500.0
2010-04-14 12:00:00,49.52,49.55,49.51,49.55,16300.0,39.6474,39.6714,39.6394,39.6714,16300.0
2010-04-14 12:30:00,49.56,49.58,49.51,49.51,26400.0,39.6794,39.6954,39.6394,39.6394,26400.0
2010-04-14 13:00:00,49.51,49.66,49.51,49.65,107800.0,39.6394,39.7595,39.6394,39.7514,107800.0
2010-04-14 13:30:00,49.64,49.65,49.54,49.59,43600.0,39.7434,39.7514,39.6634,39.7034,43600.0
2010-04-14 14:00:00,49.59,49.64,49.57,49.63,58500.0,39.7034,39.7434,39.6874,39.7354,58500.0
2010-04-14 14:30:00,49.63,49.64,49.6,49.6,28700.0,39.7354,39.7434,39.7114,39.7114,28700.0
2010-04-14 15:00:00,49.6,49.64,49.56,49.61,129000.0,39.7114,39.7434,39.6794,39.7194,129000.0
2010-04-14 15:30:00,49.61,49.88,49.61,49.84,322700.0,39.7194,39.9356,39.7194,39.9036,322700.0
2010-04-15 09:30:00,49.33,49.42,49.24,49.42,111000.0,39.4952,39.5673,39.4232,39.5673,111000.0
2010-04-15 10:00:00,49.42,49.67,49.36,49.56,92200.0,39.5673,39.7675,39.5193,39.6794,92200.0
2010-04-15 10:30:00,49.55,49.76,49.55,49.72,168000.0,39.6714,39.8395,39.6714,39.8075,168000.0
2010-04-15 11:00:00,49.72,49.82,49.45,49.47,233100.0,39.8075,39.8876,39.5913,39.6073,233100.0
2010-04-15 11:30:00,49.48,49.63,49.44,49.52,127500.0,39.6153,39.7354,39.5833,39.6474,127500.0
2010-04-15 12:00:00,49.52,49.55,49.45,49.55,36600.0,39.6474,39.6714,39.5913,39.6714,36600.0
2010-04-15 12:30:00,49.55,49.57,49.52,49.54,18000.0,39.6714,39.6874,39.6474,39.6634,18000.0
2010-04-15 13:00:00,49.55,49.57,49.52,49.57,13000.0,39.6714,39.6874,39.6474,39.6874,13000.0
2010-04-15 13:30:00,49.57,49.58,49.48,49.51,37100.0,39.6874,39.6954,39.6153,39.6394,37100.0
2010-04-15 14:00:00,49.51,49.56,49.5,49.53,61700.0,39.6394,39.6794,39.6314,39.6554,61700.0
2010-04-15 14:30:00,49.53,49.63,49.51,49.63,75900.0,39.6554,39.7354,39.6394,39.7354,75900.0
2010-04-15 15:00:00,49.63,49.68,49.58,49.66,202700.0,39.7354,39.7755,39.6954,39.7595,202700.0
2010-04-15 15:30:00,49.67,49.8,49.58,49.68,431000.0,39.7675,39.8715,39.6954,39.7755,431000.0
2010-04-16 09:30:00,48.93,49.04,48.76,48.8,268400.0,39.175,39.2631,39.0389,39.0709,268400.0
2010-04-16 10:00:00,48.8,49.18,48.77,49.16,187300.0,39.0709,39.3752,39.0469,39.3591,187300.0
2010-04-16 10:30:00,49.17,49.22,48.66,48.83,431200.0,39.3671,39.4072,38.9588,39.0949,431200.0
2010-04-16 11:00:00,48.81,48.93,48.52,48.71,266900.0,39.0789,39.175,38.8467,38.9989,266900.0
2010-04-16 11:30:00,48.71,48.79,48.58,48.75,211200.0,38.9989,39.0629,38.8948,39.0309,211200.0
2010-04-16 12:00:00,48.75,48.77,48.66,48.68,197300.0,39.0309,39.0469,38.9588,38.9748,197300.0
2010-04-16 12:30:00,48.67,48.67,48.49,48.58,168700.0,38.9668,38.9668,38.8227,38.8948,168700.0
2010-04-16 13:00:00,48.58,48.64,48.54,48.56,48900.0,38.8948,38.9428,38.8627,38.8788,48900.0
2010-04-16 13:30:00,48.55,48.59,48.5,48.59,215800.0,38.8708,38.9028,38.8307,38.9028,215800.0
2010-04-16 14:00:00,48.59,48.68,48.57,48.63,88000.0,38.9028,38.9748,38.8868,38.9348,88000.0
2010-04-16 14:30:00,48.62,48.63,48.55,48.57,73400.0,38.9268,38.9348,38.8708,38.8868,73400.0
2010-04-16 15:00:00,48.58,48.62,48.54,48.56,120800.0,38.8948,38.9268,38.8627,38.8788,120800.0
2010-04-16 15:30:00,48.56,48.76,48.53,48.6,246100.0,38.8788,39.0389,38.8547,38.9108,246100.0
2010-04-19 09:30:00,48.12,48.35,48.08,48.26,406400.0,38.5265,38.7106,38.4945,38.6386,406400.0
2010-04-19 10:00:00,48.27,48.38,48.22,48.26,242500.0,38.6466,38.7346,38.6065,38.6386,242500.0
2010-04-19 10:30:00,48.25,48.29,48.17,48.23,563500.0,38.6306,38.6626,38.5665,38.6145,563500.0
2010-04-19 11:00:00,48.23,48.27,48.09,48.23,268200.0,38.6145,38.6466,38.5025,38.6145,268200.0
2010-04-19 11:30:00,48.27,48.32,48.03,48.06,109700.0,38.6466,38.6866,38.4544,38.4784,109700.0
2010-04-19 12:00:00,48.07,48.14,47.95,48.05,54300.0,38.4864,38.5425,38.3904,38.4704,54300.0
2010-04-19 12:30:00,48.06,48.21,48.04,48.2,23100.0,38.4784,38.5985,38.4624,38.5905,23100.0
2010-04-19 13:00:00,48.19,48.21,48.06,48.2,77200.0,38.5825,38.5985,38.4784,38.5905,77200.0
2010-04-19 13:30:00,48.18,48.19,48.08,48.09,45700.0,38.5745,38.5825,38.4945,38.5025,45700.0
2010-04-19 14:00:00,48.09,48.39,48.08,48.36,47500.0,38.5025,38.7426,38.4945,38.7186,47500.0
2010-04-19 14:30:00,48.37,48.48,48.33,48.48,81900.0,38.7266,38.8147,38.6946,38.8147,81900.0
2010-04-19 15:00:00,48.49,48.56,48.46,48.52,107000.0,38.8227,38.8788,38.7987,38.8467,107000.0
2010-04-19 15:30:00,48.53,48.56,48.41,48.54,181900.0,38.8547,38.8788,38.7587,38.8627,181900.0
2010-04-20 09:30:00,48.83,49.06,48.8,48.98,283100.0,39.0949,39.2791,39.0709,39.215,283100.0
2010-04-20 10:00:00,48.99,49.01,48.72,48.72,252900.0,39.223,39.239,39.0069,39.0069,252900.0
2010-04-20 10:30:00,48.72,48.8,48.67,48.72,243300.0,39.0069,39.0709,38.9668,39.0069,243300.0
2010-04-20 11:00:00,48.72,48.85,48.65,48.67,106100.0,39.0069,39.1109,38.9508,38.9668,106100.0
2010-04-20 11:30:00,48.69,48.72,48.65,48.67,93000.0,38.9828,39.0069,38.9508,38.9668,93000.0
2010-04-20 12:00:00,48.67,48.69,48.63,48.67,56100.0,38.9668,38.9828,38.9348,38.9668,56100.0
2010-04-20 12:30:00,48.67,48.7,48.6,48.66,90800.0,38.9668,38.9908,38.9108,38.9588,90800.0
2010-04-20 13:00:00,48.66,48.67,48.62,48.63,83800.0,38.9588,38.9668,38.9268,38.9348,83800.0
2010-04-20 13:30:00,48.63,48.72,48.62,48.71,77100.0,38.9348,39.0069,38.9268,38.9989,77100.0
2010-04-20 14:00:00,48.7,48.82,48.7,48.78,52600.0,38.9908,39.0869,38.9908,39.0549,52600.0
2010-04-20 14:30:00,48.77,48.9,48.73,48.89,64600.0,39.0469,39.151,39.0149,39.143,64600.0
2010-04-20 15:00:00,48.9,48.91,48.84,48.9,82400.0,39.151,39.159,39.1029,39.151,82400.0
2010-04-20 15:30:00,48.9,48.97,48.89,48.97,210300.0,39.151,39.207,39.143,39.207,210300.0
2010-04-21 09:30:00,48.66,48.89,48.63,48.89,112300.0,38.9588,39.143,38.9348,39.143,112300.0
2010-04-21 10:00:00,48.9,48.9,48.73,48.76,63500.0,39.151,39.151,39.0149,39.0389,63500.0
2010-04-21 10:30:00,48.75,48.91,48.66,48.66,90800.0,39.0309,39.159,38.9588,38.9588,90800.0
2010-04-21 11:00:00,48.66,48.73,48.55,48.59,130900.0,38.9588,39.0149,38.8708,38.9028,130900.0
2010-04-21 11:30:00,48.59,48.69,48.5,48.69,45300.0,38.9028,38.9828,38.8307,38.9828,45300.0
2010-04-21 12:00:00,48.69,48.81,48.65,48.81,51700.0,38.9828,39.0789,38.9508,39.0789,51700.0
2010-04-21 12:30:00,48.81,48.9,48.79,48.88,62600.0,39.0789,39.151,39.0629,39.135,62600.0
2010-04-21 13:00:00,48.88,48.9,48.81,48.86,86600.0,39.135,39.151,39.0789,39.1189,86600.0
2010-04-21 13:30:00,48.86,48.94,48.83,48.93,47000.0,39.1189,39.183,39.0949,39.175,47000.0
2010-04-21 14:00:00,48.93,48.94,48.7,48.73,74000.0,39.175,39.183,38.9908,39.0149,74000.0
2010-04-21 14:30:00,48.73,48.83,48.68,48.83,63700.0,39.0149,39.0949,38.9748,39.0949,63700.0
2010-04-21 15:00:00,48.86,48.86,48.75,48.78,67100.0,39.1189,39.1189,39.0309,39.0549,67100.0
2010-04-21 15:30:00,48.78,48.93,48.78,48.92,151800.0,39.0549,39.175,39.0549,39.167,151800.0
2010-04-22 09:30:00,48.22,48.24,47.98,48.03,312400.0,38.6065,38.6226,38.4144,38.4544,312400.0
2010-04-22 10:00:00,48.0,48.53,47.97,48.4,251700.0,38.4304,38.8547,38.4064,38.7507,251700.0
2010-04-22 10:30:00,48.4,48.46,48.05,48.3,214700.0,38.7507,38.7987,38.4704,38.6706,214700.0
2010-04-22 11:00:00,48.31,48.49,48.29,48.45,61300.0,38.6786,38.8227,38.6626,38.7907,61300.0
2010-04-22 11:30:00,48.45,48.47,48.28,48.37,106600.0,38.7907,38.8067,38.6546,38.7266,106600.0
2010-04-22 12:00:00,48.36,48.54,48.31,48.54,35600.0,38.7186,38.8627,38.6786,38.8627,35600.0
2010-04-22 12:30:00,48.53,48.6,48.5,48.59,26500.0,38.8547,38.9108,38.8307,38.9028,26500.0
2010-04-22 13:00:00,48.6,48.85,48.59,48.82,52000.0,38.9108,39.1109,38.9028,39.0869,52000.0
2010-04-22 13:30:00,48.82,48.86,48.72,48.86,60200.0,39.0869,39.1189,39.0069,39.1189,60200.0
2010-04-22 14:00:00,48.87,48.93,48.81,48.93,67700.0,39.127,39.175,39.0789,39.175,67700.0
2010-04-22 14:30:00,48.92,48.92,48.79,48.84,60400.0,39.167,39.167,39.0629,39.1029,60400.0
2010-04-22 15:00:00,48.86,48.93,48.85,48.93,70300.0,39.1189,39.175,39.1109,39.175,70300.0
2010-04-22 15:30:00,48.93,49.05,48.92,48.98,219300.0,39.175,39.2711,39.167,39.215,219300.0
2010-04-23 09:30:00,49.0,49.23,48.94,49.21,158800.0,39.231,39.4152,39.183,39.3992,158800.0
2010-04-23 10:00:00,49.22,49.43,49.17,49.26,222900.0,39.4072,39.5753,39.3671,39.4392,222900.0
2010-04-23 10:30:00,49.26,49.45,49.19,49.32,112200.0,39.4392,39.5913,39.3832,39.4872,112200.0
2010-04-23 11:00:00,49.33,49.53,49.29,49.37,128100.0,39.4952,39.6554,39.4632,39.5273,128100.0
2010-04-23 11:30:00,49.38,49.57,49.33,49.57,77600.0,39.5353,39.6874,39.4952,39.6874,77600.0
2010-04-23 12:00:00,49.58,49.74,49.58,49.7,86900.0,39.6954,39.8235,39.6954,39.7915,86900.0
2010-04-23 12:30:00,49.7,49.83,49.65,49.83,104100.0,39.7915,39.8956,39.7514,39.8956,104100.0
2010-04-23 13:00:00,49.82,49.85,49.81,49.83,98500.0,39.8876,39.9116,39.8795,39.8956,98500.0
2010-04-23 13:30:00,49.84,49.85,49.8,49.81,85200.0,39.9036,39.9116,39.8715,39.8795,85200.0
2010-04-23 14:00:00,49.81,49.84,49.8,49.84,68800.0,39.8795,39.9036,39.8715,39.9036,68800.0
2010-04-23 14:30:00,49.83,49.88,49.74,49.88,198900.0,39.8956,39.9356,39.8235,39.9356,198900.0
2010-04-23 15:00:00,49.88,49.97,49.83,49.95,134300.0,39.9356,40.0077,39.8956,39.9916,134300.0
2010-04-23 15:30:00,49.95,49.99,49.87,49.88,422700.0,39.9916,40.0237,39.9276,39.9356,422700.0
2010-04-26 09:30:00,49.55,49.68,49.51,49.57,148800.0,39.6714,39.7755,39.6394,39.6874,148800.0
2010-04-26 10:00:00,49.55,49.7,49.52,49.59,105300.0,39.6714,39.7915,39.6474,39.7034,105300.0
2010-04-26 10:30:00,49.59,49.72,49.57,49.64,97100.0,39.7034,39.8075,39.6874,39.7434,97100.0
2010-04-26 11:00:00,49.63,49.77,49.62,49.72,28400.0,39.7354,39.8475,39.7274,39.8075,28400.0
2010-04-26 11:30:00,49.72,49.82,49.72,49.8,24500.0,39.8075,39.8876,39.8075,39.8715,24500.0
2010-04-26 12:00:00,49.8,49.85,49.77,49.82,28500.0,39.8715,39.9116,39.8475,39.8876,28500.0
2010-04-26 12:30:00,49.82,49.93,49.81,49.93,48600.0,39.8876,39.9756,39.8795,39.9756,48600.0
2010-04-26 13:00:00,49.92,49.98,49.91,49.94,50100.0,39.9676,40.0157,39.9596,39.9836,50100.0
2010-04-26 13:30:00,49.94,49.97,49.92,49.96,67100.0,39.9836,40.0077,39.9676,39.9996,67100.0
2010-04-26 14:00:00,49.96,50.02,49.9,50.02,91200.0,39.9996,40.0477,39.9516,40.0477,91200.0
2010-04-26 14:30:00,50.01,50.08,50.0,50.01,53800.0,40.0397,40.0957,40.0317,40.0397,53800.0
2010-04-26 15:00:00,50.02,50.1,49.88,49.93,139600.0,40.0477,40.1117,39.9356,39.9756,139600.0
2010-04-26 15:30:00,49.93,50.01,49.93,49.93,251600.0,39.9756,40.0397,39.9756,39.9756,251600.0
2010-04-27 09:30:00,49.26,49.61,49.23,49.45,114400.0,39.4392,39.7194,39.4152,39.5913,114400.0
2010-04-27 10:00:00,49.45,49.63,49.44,49.55,125600.0,39.5913,39.7354,39.5833,39.6714,125600.0
2010-04-27 10:30:00,49.55,49.73,49.39,49.52,112300.0,39.6714,39.8155,39.5433,39.6474,112300.0
2010-04-27 11:00:00,49.5,49.51,48.66,48.83,355900.0,39.6314,39.6394,38.9588,39.0949,355900.0
2010-04-27 11:30:00,48.82,49.0,48.5,48.8,128700.0,39.0869,39.231,38.8307,39.0709,128700.0
2010-04-27 12:00:00,48.8,48.93,48.56,48.56,76400.0,39.0709,39.175,38.8788,38.8788,76400.0
2010-04-27 12:30:00,48.58,48.9,48.53,48.84,74600.0,38.8948,39.151,38.8547,39.1029,74600.0
2010-04-27 13:00:00,48.84,49.17,48.84,49.17,81400.0,39.1029,39.3671,39.1029,39.3671,81400.0
2010-04-27 13:30:00,49.19,49.29,49.14,49.2,130600.0,39.3832,39.4632,39.3431,39.3912,130600.0
2010-04-27 14:00:00,49.18,49.18,48.83,48.98,52100.0,39.3752,39.3752,39.0949,39.215,52100.0
2010-04-27 14:30:00,48.98,49.06,48.81,48.86,90200.0,39.215,39.2791,39.0789,39.1189,90200.0
2010-04-27 15:00:00,48.86,48.92,48.76,48.83,148200.0,39.1189,39.167,39.0389,39.0949,148200.0
2010-04-27 15:30:00,48.82,48.86,48.45,48.56,293900.0,39.0869,39.1189,38.7907,38.8788,293900.0
2010-04-28 09:30:00,47.79,47.83,47.29,47.31,481100.0,38.2623,38.2943,37.862,37.878,481100.0
2010-04-28 10:00:00,47.32,47.33,47.04,47.2,300400.0,37.886,37.894,37.6618,37.7899,300400.0
2010-04-28 10:30:00,47.2,47.25,47.0,47.2,249100.0,37.7899,37.8299,37.6298,37.7899,249100.0
2010-04-28 11:00:00,47.19,47.36,46.74,46.9,297100.0,37.7819,37.918,37.4216,37.5497,297100.0
2010-04-28 11:30:00,46.91,47.04,46.73,46.82,132400.0,37.5577,37.6618,37.4136,37.4857,132400.0
2010-04-28 12:00:00,46.82,46.87,46.64,46.85,70700.0,37.4857,37.5257,37.3415,37.5097,70700.0
2010-04-28 12:30:00,46.85,47.0,46.8,46.99,42900.0,37.5097,37.6298,37.4696,37.6218,42900.0
2010-04-28 13:00:00,46.98,47.05,46.88,46.88,34900.0,37.6138,37.6698,37.5337,37.5337,34900.0
2010-04-28 13:30:00,46.88,46.99,46.75,46.85,94500.0,37.5337,37.6218,37.4296,37.5097,94500.0
2010-04-28 14:00:00,46.85,47.01,46.79,46.9,166000.0,37.5097,37.6378,37.4616,37.5497,166000.0
2010-04-28 14:30:00,46.9,46.9,46.69,46.86,229000.0,37.5497,37.5497,37.3816,37.5177,229000.0
2010-04-28 15:00:00,46.89,46.99,46.77,46.99,212800.0,37.5417,37.6218,37.4456,37.6218,212800.0
2010-04-28 15:30:00,46.99,47.01,46.73,47.0,400300.0,37.6218,37.6378,37.4136,37.6298,400300.0
2010-04-29 09:30:00,47.18,47.43,47.18,47.28,200800.0,37.7739,37.974,37.7739,37.8539,200800.0
2010-04-29 10:00:00,47.3,47.6,47.24,47.55,163600.0,37.87,38.1101,37.8219,38.0701,163600.0
2010-04-29 10:30:00,47.58,47.72,47.48,47.51,145000.0,38.0941,38.2062,38.0141,38.0381,145000.0
2010-04-29 11:00:00,47.5,47.55,47.23,47.55,230000.0,38.0301,38.0701,37.8139,38.0701,230000.0
2010-04-29 11:30:00,47.53,47.67,47.49,47.6,222400.0,38.0541,38.1662,38.0221,38.1101,222400.0
2010-04-29 12:00:00,47.6,47.62,47.53,47.56,51800.0,38.1101,38.1262,38.0541,38.0781,51800.0
2010-04-29 12:30:00,47.56,47.61,47.52,47.55,62800.0,38.0781,38.1182,38.0461,38.0701,62800.0
2010-04-29 13:00:00,47.55,47.57,47.52,47.52,31100.0,38.0701,38.0861,38.0461,38.0461,31100.0
2010-04-29 13:30:00,47.53,47.54,47.45,47.5,93300.0,38.0541,38.0621,37.9901,38.0301,93300.0
2010-04-29 14:00:00,47.5,47.52,47.46,47.48,66400.0,38.0301,38.0461,37.9981,38.0141,66400.0
2010-04-29 14:30:00,47.47,47.49,47.4,47.47,86800.0,38.0061,38.0221,37.95,38.0061,86800.0
2010-04-29 15:00:00,47.46,47.46,47.34,47.37,118600.0,37.9981,37.9981,37.902,37.926,118600.0
2010-04-29 15:30:00,47.38,47.46,47.35,47.37,353900.0,37.934,37.9981,37.91,37.926,353900.0
2010-04-30 09:30:00,48.37,48.44,47.94,48.16,357400.0,38.7266,38.7827,38.3824,38.5585,357400.0
2010-04-30 10:00:00,48.12,48.16,47.82,48.05,196200.0,38.5265,38.5585,38.2863,38.4704,196200.0
2010-04-30 10:30:00,48.03,48.29,47.95,48.19,119300.0,38.4544,38.6626,38.3904,38.5825,119300.0
2010-04-30 11:00:00,48.19,48.25,47.91,47.95,131400.0,38.5825,38.6306,38.3583,38.3904,131400.0
2010-04-30 11:30:00,47.94,48.13,47.94,48.0,84200.0,38.3824,38.5345,38.3824,38.4304,84200.0
2010-04-30 12:00:00,48.02,48.03,47.64,47.67,81700.0,38.4464,38.4544,38.1422,38.1662,81700.0
2010-04-30 12:30:00,47.66,47.68,47.35,47.38,136100.0,38.1582,38.1742,37.91,37.934,136100.0
2010-04-30 13:00:00,47.38,47.57,47.37,47.56,95800.0,37.934,38.0861,37.926,38.0781,95800.0
2010-04-30 13:30:00,47.57,47.68,47.52,47.59,63300.0,38.0861,38.1742,38.0461,38.1021,63300.0
2010-04-30 14:00:00,47.58,47.64,47.41,47.61,104600.0,38.0941,38.1422,37.958,38.1182,104600.0
2010-04-30 14:30:00,47.63,47.65,47.43,47.6,120800.0,38.1342,38.1502,37.974,38.1101,120800.0
2010-04-30 15:00:00,47.6,47.73,47.59,47.67,144500.0,38.1101,38.2142,38.1021,38.1662,144500.0
2010-04-30 15:30:00,47.66,47.7,47.44,47.5,372400.0,38.1582,38.1902,37.982,38.0301,372400.0
2010-05-03 09:30:00,47.68,47.79,47.67,47.75,120100.0,38.1742,38.2623,38.1662,38.2302,120100.0
2010-05-03 10:00:00,47.76,47.94,47.68,47.83,149600.0,38.2383,38.3824,38.1742,38.2943,149600.0
2010-05-03 10:30:00,47.84,47.85,47.5,47.52,81600.0,38.3023,38.3103,38.0301,38.0461,81600.0
2010-05-03 11:00:00,47.53,47.59,47.51,47.57,65400.0,38.0541,38.1021,38.0381,38.0861,65400.0
2010-05-03 11:30:00,47.57,47.59,47.43,47.45,43900.0,38.0861,38.1021,37.974,37.9901,43900.0
2010-05-03 12:00:00,47.45,47.55,47.42,47.54,79400.0,37.9901,38.0701,37.966,38.0621,79400.0
2010-05-03 12:30:00,47.55,47.67,47.55,47.67,60200.0,38.0701,38.1662,38.0701,38.1662,60200.0
2010-05-03 13:00:00,47.67,47.67,47.56,47.59,56300.0,38.1662,38.1662,38.0781,38.1021,56300.0
2010-05-03 13:30:00,47.58,47.68,47.54,47.65,86500.0,38.0941,38.1742,38.0621,38.1502,86500.0
2010-05-03 14:00:00,47.64,47.66,47.57,47.65,42600.0,38.1422,38.1582,38.0861,38.1502,42600.0
2010-05-03 14:30:00,47.64,47.66,47.59,47.62,61700.0,38.1422,38.1582,38.1021,38.1262,61700.0
2010-05-03 15:00:00,47.62,47.62,47.47,47.47,154100.0,38.1262,38.1262,38.0061,38.0061,154100.0
2010-05-03 15:30:00,47.46,47.49,47.38,47.41,441300.0,37.9981,38.0221,37.934,37.958,441300.0
2010-05-04 09:30:00,47.11,47.11,46.75,46.92,201100.0,37.7178,37.7178,37.4296,37.5657,201100.0
2010-05-04 10:00:00,46.92,46.95,46.77,46.83,81200.0,37.5657,37.5897,37.4456,37.4937,81200.0
2010-05-04 10:30:00,46.81,46.84,46.53,46.56,152800.0,37.4776,37.5017,37.2535,37.2775,152800.0
2010-05-04 11:00:00,46.55,46.6,46.39,46.5,103700.0,37.2695,37.3095,37.1414,37.2295,103700.0
2010-05-04 11:30:00,46.5,46.57,46.3,46.35,206400.0,37.2295,37.2855,37.0693,37.1094,206400.0
2010-05-04 12:00:00,46.35,46.36,46.2,46.24,112300.0,37.1094,37.1174,36.9893,37.0213,112300.0
2010-05-04 12:30:00,46.23,46.39,46.21,46.35,98500.0,37.0133,37.1414,36.9973,37.1094,98500.0
2010-05-04 13:00:00,46.36,46.4,46.24,46.28,68100.0,37.1174,37.1494,37.0213,37.0533,68100.0
2010-05-04 13:30:00,46.26,46.45,46.2,46.45,197100.0,37.0373,37.1894,36.9893,37.1894,197100.0
2010-05-04 14:00:00,46.45,46.46,46.21,46.21,147100.0,37.1894,37.1974,36.9973,36.9973,147100.0
2010-05-04 14:30:00,46.2,46.25,46.11,46.12,247100.0,36.9893,37.0293,36.9172,36.9252,247100.0
2010-05-04 15:00:00,46.11,46.15,46.02,46.07,580000.0,36.9172,36.9492,36.8451,36.8852,580000.0
2010-05-04 15:30:00,46.06,46.2,45.93,46.09,703200.0,36.8772,36.9893,36.7731,36.9012,703200.0
2010-05-05 09:30:00,45.53,45.66,45.34,45.59,378700.0,36.4528,36.5569,36.3007,36.5009,378700.0
2010-05-05 10:00:00,45.57,45.84,45.54,45.73,307100.0,36.4849,36.701,36.4608,36.613,307100.0
2010-05-05 10:30:00,45.73,45.87,45.65,45.74,240800.0,36.613,36.7251,36.5489,36.621,240800.0
2010-05-05 11:00:00,45.74,45.9,45.65,45.87,192700.0,36.621,36.7491,36.5489,36.7251,192700.0
2010-05-05 11:30:00,45.88,46.05,45.81,46.02,101000.0,36.7331,36.8692,36.677,36.8451,101000.0
2010-05-05 12:00:00,46.03,46.03,45.79,45.81,75100.0,36.8532,36.8532,36.661,36.677,75100.0
2010-05-05 12:30:00,45.78,45.88,45.73,45.86,54600.0,36.653,36.7331,36.613,36.717,54600.0
2010-05-05 13:00:00,45.86,45.97,45.77,45.88,63900.0,36.717,36.8051,36.645,36.7331,63900.0
2010-05-05 13:30:00,45.9,45.91,45.77,45.81,38900.0,36.7491,36.7571,36.645,36.677,38900.0
2010-05-05 14:00:00,45.81,45.83,45.74,45.75,73400.0,36.677,36.693,36.621,36.629,73400.0
2010-05-05 14:30:00,45.74,45.76,45.49,45.64,187300.0,36.621,36.637,36.4208,36.5409,187300.0
2010-05-05 15:00:00,45.63,45.76,45.57,45.65,171000.0,36.5329,36.637,36.4849,36.5489,171000.0
2010-05-05 15:30:00,45.64,45.72,45.55,45.72,262100.0,36.5409,36.605,36.4689,36.605,262100.0
2010-05-06 09:30:00,45.15,45.51,45.15,45.44,150800.0,36.1486,36.4368,36.1486,36.3808,150800.0
2010-05-06 10:00:00,45.43,45.57,45.29,45.29,239800.0,36.3728,36.4849,36.2607,36.2607,239800.0
2010-05-06 10:30:00,45.28,45.44,45.05,45.22,233100.0,36.2527,36.3808,36.0685,36.2046,233100.0
2010-05-06 11:00:00,45.22,45.38,45.05,45.33,289100.0,36.2046,36.3327,36.0685,36.2927,289100.0
2010-05-06 11:30:00,45.34,45.34,45.1,45.28,107400.0,36.3007,36.3007,36.1086,36.2527,107400.0
2010-05-06 12:00:00,45.28,45.59,45.28,45.4,80800.0,36.2527,36.5009,36.2527,36.3488,80800.0
2010-05-06 12:30:00,45.41,45.44,45.11,45.32,92700.0,36.3568,36.3808,36.1166,36.2847,92700.0
2010-05-06 13:00:00,45.32,45.35,44.94,45.04,158900.0,36.2847,36.3087,35.9805,36.0605,158900.0
2010-05-06 13:30:00,45.04,45.06,44.87,44.89,119300.0,36.0605,36.0765,35.9244,35.9404,119300.0
2010-05-06 14:00:00,44.9,44.96,44.32,44.52,211300.0,35.9484,35.9965,35.4841,35.6442,211300.0
2010-05-06 14:30:00,44.52,44.53,42.45,43.84,321400.0,35.6442,35.6522,33.9869,35.0998,321400.0
2010-05-06 15:00:00,43.81,44.67,43.57,44.08,323700.0,35.0757,35.7643,34.8836,35.2919,323700.0
2010-05-06 15:30:00,44.12,45.09,44.09,44.43,413200.0,35.3239,36.1006,35.2999,35.5721,413200.0
2010-05-07 09:30:00,44.77,45.03,44.42,44.53,405400.0,35.8444,36.0525,35.5641,35.6522,405400.0
2010-05-07 10:00:00,44.51,44.61,43.24,43.71,423100.0,35.6362,35.7163,34.6194,34.9957,423100.0
2010-05-07 10:30:00,43.71,43.98,43.37,43.6,451300.0,34.9957,35.2119,34.7235,34.9076,451300.0
2010-05-07 11:00:00,43.59,44.55,43.49,43.74,568400.0,34.8996,35.6682,34.8195,35.0197,568400.0
2010-05-07 11:30:00,43.74,44.38,43.51,44.15,157700.0,35.0197,35.5321,34.8356,35.348,157700.0
2010-05-07 12:00:00,44.14,44.48,43.9,43.96,106800.0,35.34,35.6122,35.1478,35.1958,106800.0
2010-05-07 12:30:00,43.94,44.15,43.75,43.99,78400.0,35.1798,35.348,35.0277,35.2199,78400.0
2010-05-07 13:00:00,43.98,44.11,43.8,43.82,100100.0,35.2119,35.3159,35.0677,35.0838,100100.0
2010-05-07 13:30:00,43.82,44.01,43.79,43.9,250600.0,35.0838,35.2359,35.0597,35.1478,250600.0
2010-05-07 14:00:00,43.89,43.95,43.62,43.62,198900.0,35.1398,35.1878,34.9236,34.9236,198900.0
2010-05-07 14:30:00,43.61,43.97,43.61,43.76,224700.0,34.9156,35.2039,34.9156,35.0357,224700.0
2010-05-07 15:00:00,43.74,43.79,43.52,43.61,308500.0,35.0197,35.0597,34.8436,34.9156,308500.0
2010-05-07 15:30:00,43.61,43.92,43.42,43.82,448100.0,34.9156,35.1638,34.7635,35.0838,448100.0
2010-05-10 09:30:00,45.4,45.78,45.38,45.46,392800.0,36.3488,36.653,36.3327,36.3968,392800.0
2010-05-10 10:00:00,45.45,45.54,45.26,45.27,337200.0,36.3888,36.4608,36.2367,36.2447,337200.0
2010-05-10 10:30:00,45.27,45.42,45.11,45.18,195900.0,36.2447,36.3648,36.1166,36.1726,195900.0
2010-05-10 11:00:00,45.2,45.47,45.2,45.41,123400.0,36.1886,36.4048,36.1886,36.3568,123400.0
2010-05-10 11:30:00,45.41,45.7,45.34,45.67,116000.0,36.3568,36.5889,36.3007,36.5649,116000.0
2010-05-10 12:00:00,45.68,45.7,45.59,45.6,102600.0,36.5729,36.5889,36.5009,36.5089,102600.0
2010-05-10 12:30:00,45.61,45.63,45.48,45.48,111400.0,36.5169,36.5329,36.4128,36.4128,111400.0
2010-05-10 13:00:00,45.46,45.5,45.19,45.44,202800.0,36.3968,36.4288,36.1806,36.3808,202800.0
2010-05-10 13:30:00,45.42,45.55,45.34,45.37,114600.0,36.3648,36.4689,36.3007,36.3247,114600.0
2010-05-10 14:00:00,45.35,45.39,45.24,45.29,89500.0,36.3087,36.3407,36.2207,36.2607,89500.0
2010-05-10 14:30:00,45.29,45.37,45.22,45.33,90100.0,36.2607,36.3247,36.2046,36.2927,90100.0
2010-05-10 15:00:00,45.33,45.36,45.16,45.31,149600.0,36.2927,36.3167,36.1566,36.2767,149600.0
2010-05-10 15:30:00,45.32,45.48,45.21,45.4,291400.0,36.2847,36.4128,36.1966,36.3488,291400.0
2010-05-11 09:30:00,44.98,45.32,44.93,45.16,131400.0,36.0125,36.2847,35.9725,36.1566,131400.0
2010-05-11 10:00:00,45.14,45.3,45.04,45.24,95200.0,36.1406,36.2687,36.0605,36.2207,95200.0
2010-05-11 10:30:00,45.24,45.31,45.07,45.09,171200.0,36.2207,36.2767,36.0845,36.1006,171200.0
2010-05-11 11:00:00,45.09,45.38,45.07,45.28,76700.0,36.1006,36.3327,36.0845,36.2527,76700.0
2010-05-11 11:30:00,45.28,45.46,45.23,45.42,61700.0,36.2527,36.3968,36.2126,36.3648,61700.0
2010-05-11 12:00:00,45.39,45.51,45.36,45.41,79600.0,36.3407,36.4368,36.3167,36.3568,79600.0
2010-05-11 12:30:00,45.4,45.61,45.39,45.57,55000.0,36.3488,36.5169,36.3407,36.4849,55000.0
2010-05-11 13:00:00,45.57,45.57,45.51,45.55,30800.0,36.4849,36.4849,36.4368,36.4689,30800.0
2010-05-11 13:30:00,45.55,45.83,45.54,45.81,105400.0,36.4689,36.693,36.4608,36.677,105400.0
2010-05-11 14:00:00,45.82,45.88,45.6,45.65,149900.0,36.685,36.7331,36.5089,36.5489,149900.0
2010-05-11 14:30:00,45.64,45.65,45.44,45.52,179100.0,36.5409,36.5489,36.3808,36.4448,179100.0
2010-05-11 15:00:00,45.51,45.51,45.33,45.44,147000.0,36.4368,36.4368,36.2927,36.3808,147000.0
2010-05-11 15:30:00,45.45,45.54,45.34,45.34,197500.0,36.3888,36.4608,36.3007,36.3007,197500.0
2010-05-12 09:30:00,45.76,45.94,45.63,45.92,152700.0,36.637,36.7811,36.5329,36.7651,152700.0
2010-05-12 10:00:00,45.93,45.99,45.71,45.81,233500.0,36.7731,36.8211,36.597,36.677,233500.0
2010-05-12 10:30:00,45.82,45.82,45.59,45.74,205900.0,36.685,36.685,36.5009,36.621,205900.0
2010-05-12 11:00:00,45.74,45.94,45.48,45.49,219500.0,36.621,36.7811,36.4128,36.4208,219500.0
2010-05-12 11:30:00,45.51,45.97,45.51,45.95,117400.0,36.4368,36.8051,36.4368,36.7891,117400.0
2010-05-12 12:00:00,45.95,45.97,45.85,45.89,52600.0,36.7891,36.8051,36.709,36.7411,52600.0
2010-05-12 12:30:00,45.89,45.98,45.85,45.97,61100.0,36.7411,36.8131,36.709,36.8051,61100.0
2010-05-12 13:00:00,45.95,45.99,45.88,45.91,50600.0,36.7891,36.8211,36.7331,36.7571,50600.0
2010-05-12 13:30:00,45.91,45.97,45.88,45.9,111500.0,36.7571,36.8051,36.7331,36.7491,111500.0
2010-05-12 14:00:00,45.9,46.0,45.87,46.0,60400.0,36.7491,36.8291,36.7251,36.8291,60400.0
2010-05-12 14:30:00,46.01,46.06,45.97,46.03,110200.0,36.8371,36.8772,36.8051,36.8532,110200.0
2010-05-12 15:00:00,46.03,46.07,44.76,45.27,2163200.0,36.8532,36.8852,35.8364,36.2447,2163200.0
2010-05-12 15:30:00,45.26,45.27,44.54,44.7,1891900.0,36.2367,36.2447,35.6602,35.7883,1891900.0
2010-05-13 09:30:00,44.24,44.54,44.07,44.42,597900.0,35.42,35.6602,35.2839,35.5641,597900.0
2010-05-13 10:00:00,44.41,44.74,44.39,44.72,479600.0,35.5561,35.8203,35.5401,35.8043,479600.0
2010-05-13 10:30:00,44.73,44.93,44.69,44.69,509000.0,35.8123,35.9725,35.7803,35.7803,509000.0
2010-05-13 11:00:00,44.69,44.8,44.58,44.74,393400.0,35.7803,35.8684,35.6922,35.8203,393400.0
2010-05-13 11:30:00,44.74,44.86,44.64,44.66,55800.0,35.8203,35.9164,35.7403,35.7563,55800.0
2010-05-13 12:00:00,44.67,44.75,44.65,44.75,38300.0,35.7643,35.8283,35.7483,35.8283,38300.0
2010-05-13 12:30:00,44.74,44.78,44.71,44.71,45900.0,35.8203,35.8524,35.7963,35.7963,45900.0
2010-05-13 13:00:00,44.7,44.81,44.65,44.79,53300.0,35.7883,35.8764,35.7483,35.8604,53300.0
2010-05-13 13:30:00,44.8,44.81,44.72,44.76,154200.0,35.8684,35.8764,35.8043,35.8364,154200.0
2010-05-13 14:00:00,44.76,44.86,44.75,44.76,39000.0,35.8364,35.9164,35.8283,35.8364,39000.0
2010-05-13 14:30:00,44.75,44.79,44.66,44.67,54600.0,35.8283,35.8604,35.7563,35.7643,54600.0
2010-05-13 15:00:00,44.68,44.78,44.52,44.54,112500.0,35.7723,35.8524,35.6442,35.6602,112500.0
2010-05-13 15:30:00,44.54,44.6,44.39,44.52,275000.0,35.6602,35.7082,35.5401,35.6442,275000.0
2010-05-14 09:30:00,44.61,44.61,43.95,43.98,268200.0,35.7163,35.7163,35.1878,35.2119,268200.0
2010-05-14 10:00:00,43.9,44.11,43.8,43.99,162500.0,35.1478,35.3159,35.0677,35.2199,162500.0
2010-05-14 10:30:00,43.98,44.03,43.78,43.83,307600.0,35.2119,35.2519,35.0517,35.0918,307600.0
2010-05-14 11:00:00,43.81,43.81,43.21,43.39,271600.0,35.0757,35.0757,34.5954,34.7395,271600.0
2010-05-14 11:30:00,43.4,43.64,43.4,43.53,113400.0,34.7475,34.9396,34.7475,34.8516,113400.0
2010-05-14 12:00:00,43.53,43.63,43.33,43.55,125500.0,34.8516,34.9316,34.6914,34.8676,125500.0
2010-05-14 12:30:00,43.55,43.78,43.55,43.78,60100.0,34.8676,35.0517,34.8676,35.0517,60100.0
2010-05-14 13:00:00,43.77,43.82,43.61,43.77,80800.0,35.0437,35.0838,34.9156,35.0437,80800.0
2010-05-14 13:30:00,43.78,43.85,43.65,43.79,124100.0,35.0517,35.1078,34.9476,35.0597,124100.0
2010-05-14 14:00:00,43.78,43.81,43.54,43.6,141600.0,35.0517,35.0757,34.8596,34.9076,141600.0
2010-05-14 14:30:00,43.6,43.65,43.5,43.52,114400.0,34.9076,34.9476,34.8276,34.8436,114400.0
2010-05-14 15:00:00,43.52,43.56,43.4,43.46,210800.0,34.8436,34.8756,34.7475,34.7955,210800.0
2010-05-14 15:30:00,43.47,43.79,43.43,43.69,549000.0,34.8035,35.0597,34.7715,34.9797,549000.0
2010-05-17 09:30:00,43.5,43.74,43.3,43.35,227700.0,34.8276,35.0197,34.6674,34.7075,227700.0
2010-05-17 10:00:00,43.32,43.62,43.28,43.6,141700.0,34.6834,34.9236,34.6514,34.9076,141700.0
2010-05-17 10:30:00,43.61,43.66,43.29,43.29,158900.0,34.9156,34.9557,34.6594,34.6594,158900.0
2010-05-17 11:00:00,43.3,43.33,43.0,43.07,172100.0,34.6674,34.6914,34.4272,34.4833,172100.0
2010-05-17 11:30:00,43.09,43.27,43.06,43.08,50400.0,34.4993,34.6434,34.4753,34.4913,50400.0
2010-05-17 12:00:00,43.07,43.08,42.78,43.02,110900.0,34.4833,34.4913,34.2511,34.4432,110900.0
2010-05-17 12:30:00,43.03,43.26,43.02,43.16,94600.0,34.4513,34.6354,34.4432,34.5553,94600.0
2010-05-17 13:00:00,43.15,43.28,43.09,43.25,67000.0,34.5473,34.6514,34.4993,34.6274,67000.0
2010-05-17 13:30:00,43.26,43.35,43.14,43.32,91400.0,34.6354,34.7075,34.5393,34.6834,91400.0
2010-05-17 14:00:00,43.34,43.49,43.32,43.38,138400.0,34.6995,34.8195,34.6834,34.7315,138400.0
2010-05-17 14:30:00,43.38,43.68,43.33,43.67,138500.0,34.7315,34.9717,34.6914,34.9637,138500.0
2010-05-17 15:00:00,43.67,43.76,43.46,43.59,238300.0,34.9637,35.0357,34.7955,34.8996,238300.0
2010-05-17 15:30:00,43.57,43.95,43.56,43.82,357500.0,34.8836,35.1878,34.8756,35.0838,357500.0
2010-05-18 09:30:00,44.18,44.21,44.08,44.09,162800.0,35.372,35.396,35.2919,35.2999,162800.0
2010-05-18 10:00:00,44.09,44.13,43.92,43.96,229700.0,35.2999,35.332,35.1638,35.1958,229700.0
2010-05-18 10:30:00,43.96,44.0,43.61,43.73,140100.0,35.1958,35.2279,34.9156,35.0117,140100.0
2010-05-18 11:00:00,43.73,43.84,43.59,43.84,157000.0,35.0117,35.0998,34.8996,35.0998,157000.0
2010-05-18 11:30:00,43.82,43.84,43.61,43.63,46600.0,35.0838,35.0998,34.9156,34.9316,46600.0
2010-05-18 12:00:00,43.62,43.84,43.46,43.72,166600.0,34.9236,35.0998,34.7955,35.0037,166600.0
2010-05-18 12:30:00,43.71,44.01,43.68,43.9,236400.0,34.9957,35.2359,34.9717,35.1478,236400.0
2010-05-18 13:00:00,43.88,43.99,43.69,43.98,215900.0,35.1318,35.2199,34.9797,35.2119,215900.0
2010-05-18 13:30:00,43.97,44.04,43.61,43.62,256200.0,35.2039,35.2599,34.9156,34.9236,256200.0
2010-05-18 14:00:00,43.63,43.8,43.46,43.57,325600.0,34.9316,35.0677,34.7955,34.8836,325600.0
2010-05-18 14:30:00,43.56,43.57,43.25,43.3,275500.0,34.8756,34.8836,34.6274,34.6674,275500.0
2010-05-18 15:00:00,43.31,43.6,43.17,43.22,264800.0,34.6754,34.9076,34.5633,34.6034,264800.0
2010-05-18 15:30:00,43.21,43.3,43.02,43.11,1029800.0,34.5954,34.6674,34.4432,34.5153,1029800.0
2010-05-19 09:30:00,43.3,43.63,43.26,43.39,201600.0,34.6674,34.9316,34.6354,34.7395,201600.0
2010-05-19 10:00:00,43.4,43.43,42.86,43.39,292400.0,34.7475,34.7715,34.3151,34.7395,292400.0
2010-05-19 10:30:00,43.38,43.57,43.27,43.38,208800.0,34.7315,34.8836,34.6434,34.7315,208800.0
2010-05-19 11:00:00,43.35,43.42,42.99,43.17,140600.0,34.7075,34.7635,34.4192,34.5633,140600.0
2010-05-19 11:30:00,43.18,43.24,42.91,43.09,98700.0,34.5713,34.6194,34.3552,34.4993,98700.0
2010-05-19 12:00:00,43.08,43.26,42.97,43.18,64200.0,34.4913,34.6354,34.4032,34.5713,64200.0
2010-05-19 12:30:00,43.18,43.35,42.94,43.35,133400.0,34.5713,34.7075,34.3792,34.7075,133400.0
2010-05-19 13:00:00,43.36,43.45,43.23,43.39,101600.0,34.7155,34.7875,34.6114,34.7395,101600.0
2010-05-19 13:30:00,43.39,43.59,43.32,43.43,85600.0,34.7395,34.8996,34.6834,34.7715,85600.0
2010-05-19 14:00:00,43.47,43.75,43.32,43.42,111800.0,34.8035,35.0277,34.6834,34.7635,111800.0
2010-05-19 14:30:00,43.43,43.75,43.35,43.49,161000.0,34.7715,35.0277,34.7075,34.8195,161000.0
2010-05-19 15:00:00,43.49,43.62,43.22,43.54,264000.0,34.8195,34.9236,34.6034,34.8596,264000.0
2010-05-19 15:30:00,43.55,43.84,43.48,43.63,352100.0,34.8676,35.0998,34.8115,34.9316,352100.0
2010-05-20 09:30:00,43.1,43.23,42.94,42.98,375300.0,34.5073,34.6114,34.3792,34.4112,375300.0
2010-05-20 10:00:00,42.98,43.17,42.69,42.88,503100.0,34.4112,34.5633,34.179,34.3312,503100.0
2010-05-20 10:30:00,42.91,43.13,42.75,42.87,295500.0,34.3552,34.5313,34.2271,34.3232,295500.0
2010-05-20 11:00:00,42.88,43.07,42.78,43.05,147900.0,34.3312,34.4833,34.2511,34.4673,147900.0
2010-05-20 11:30:00,43.06,43.31,43.0,43.2,199800.0,34.4753,34.6754,34.4272,34.5874,199800.0
2010-05-20 12:00:00,43.21,43.37,43.05,43.05,273600.0,34.5954,34.7235,34.4673,34.4673,273600.0
2010-05-20 12:30:00,43.06,43.09,42.71,42.73,104400.0,34.4753,34.4993,34.1951,34.2111,104400.0
2010-05-20 13:00:00,42.73,43.38,42.72,43.3,108700.0,34.2111,34.7315,34.2031,34.6674,108700.0
2010-05-20 13:30:00,43.29,43.49,43.22,43.29,219100.0,34.6594,34.8195,34.6034,34.6594,219100.0
2010-05-20 14:00:00,43.28,43.48,43.01,43.36,264600.0,34.6514,34.8115,34.4352,34.7155,264600.0
2010-05-20 14:30:00,43.34,43.69,43.28,43.42,205500.0,34.6995,34.9797,34.6514,34.7635,205500.0
2010-05-20 15:00:00,43.41,43.71,43.33,43.51,356100.0,34.7555,34.9957,34.6914,34.8356,356100.0
2010-05-20 15:30:00,43.5,43.53,43.18,43.19,526300.0,34.8276,34.8516,34.5713,34.5794,526300.0
2010-05-21 09:30:00,42.92,43.56,42.79,43.39,318300.0,34.3632,34.8756,34.2591,34.7395,318300.0
2010-05-21 10:00:00,43.38,43.52,42.86,42.89,314800.0,34.7315,34.8436,34.3151,34.3392,314800.0
2010-05-21 10:30:00,42.89,43.1,42.72,42.88,445000.0,34.3392,34.5073,34.2031,34.3312,445000.0
2010-05-21 11:00:00,42.87,43.2,42.86,43.06,385100.0,34.3232,34.5874,34.3151,34.4753,385100.0
2010-05-21 11:30:00,43.04,43.31,43.0,43.15,191000.0,34.4593,34.6754,34.4272,34.5473,191000.0
2010-05-21 12:00:00,43.15,43.18,43.02,43.11,105400.0,34.5473,34.5713,34.4432,34.5153,105400.0
2010-05-21 12:30:00,43.1,43.14,42.95,43.01,65100.0,34.5073,34.5393,34.3872,34.4352,65100.0
2010-05-21 13:00:00,43.02,43.06,42.82,42.85,106700.0,34.4432,34.4753,34.2831,34.3071,106700.0
2010-05-21 13:30:00,42.86,43.07,42.86,43.0,146000.0,34.3151,34.4833,34.3151,34.4272,146000.0
2010-05-21 14:00:00,43.0,43.03,42.78,42.86,121300.0,34.4272,34.4513,34.2511,34.3151,121300.0
2010-05-21 14:30:00,42.86,42.99,42.78,42.94,196300.0,34.3151,34.4192,34.2511,34.3792,196300.0
2010-05-21 15:00:00,42.95,43.0,42.74,42.86,149900.0,34.3872,34.4272,34.2191,34.3151,149900.0
2010-05-21 15:30:00,42.86,43.27,42.77,43.26,373900.0,34.3151,34.6434,34.2431,34.6354,373900.0
2010-05-24 09:30:00,42.58,42.79,42.37,42.54,351300.0,34.091,34.2591,33.9228,34.0589,351300.0
2010-05-24 10:00:00,42.55,42.78,42.41,42.71,198500.0,34.067,34.2511,33.9549,34.1951,198500.0
2010-05-24 10:30:00,42.72,42.85,42.6,42.63,173700.0,34.2031,34.3071,34.107,34.131,173700.0
2010-05-24 11:00:00,42.62,42.67,42.48,42.61,191200.0,34.123,34.163,34.0109,34.115,191200.0
2010-05-24 11:30:00,42.61,42.79,42.61,42.75,84000.0,34.115,34.2591,34.115,34.2271,84000.0
2010-05-24 12:00:00,42.75,42.82,42.65,42.67,118100.0,34.2271,34.2831,34.147,34.163,118100.0
2010-05-24 12:30:00,42.68,42.74,42.6,42.72,53100.0,34.171,34.2191,34.107,34.2031,53100.0
2010-05-24 13:00:00,42.74,42.8,42.63,42.65,77500.0,34.2191,34.2671,34.131,34.147,77500.0
2010-05-24 13:30:00,42.65,42.69,42.49,42.57,102100.0,34.147,34.179,34.0189,34.083,102100.0
2010-05-24 14:00:00,42.56,42.61,42.46,42.58,110800.0,34.075,34.115,33.9949,34.091,110800.0
2010-05-24 14:30:00,42.6,42.6,42.45,42.51,126000.0,34.107,34.107,33.9869,34.0349,126000.0
2010-05-24 15:00:00,42.51,42.54,42.35,42.43,246200.0,34.0349,34.0589,33.9068,33.9709,246200.0
2010-05-24 15:30:00,42.43,42.56,42.17,42.26,291400.0,33.9709,34.075,33.7627,33.8348,291400.0
2010-05-25 09:30:00,41.28,41.48,40.95,41.41,616400.0,33.0501,33.2103,32.7859,33.1542,616400.0
2010-05-25 10:00:00,41.42,41.72,41.4,41.53,633800.0,33.1622,33.4024,33.1462,33.2503,633800.0
2010-05-25 10:30:00,41.52,41.58,41.21,41.48,297600.0,33.2423,33.2903,32.9941,33.2103,297600.0
2010-05-25 11:00:00,41.5,41.8,41.48,41.63,166800.0,33.2263,33.4665,33.2103,33.3304,166800.0
2010-05-25 11:30:00,41.63,41.7,41.42,41.69,123500.0,33.3304,33.3864,33.1622,33.3784,123500.0
2010-05-25 12:00:00,41.69,41.84,41.65,41.65,160400.0,33.3784,33.4985,33.3464,33.3464,160400.0
2010-05-25 12:30:00,41.64,41.66,41.51,41.62,94600.0,33.3384,33.3544,33.2343,33.3224,94600.0
2010-05-25 13:00:00,41.62,41.63,41.4,41.56,107100.0,33.3224,33.3304,33.1462,33.2743,107100.0
2010-05-25 13:30:00,41.56,41.56,41.4,41.51,110500.0,33.2743,33.2743,33.1462,33.2343,110500.0
2010-05-25 14:00:00,41.51,41.89,41.44,41.79,160800.0,33.2343,33.5385,33.1782,33.4585,160800.0
2010-05-25 14:30:00,41.76,42.01,41.63,41.9,262000.0,33.4345,33.6346,33.3304,33.5465,262000.0
2010-05-25 15:00:00,41.91,42.09,41.81,42.08,285900.0,33.5545,33.6987,33.4745,33.6907,285900.0
2010-05-25 15:30:00,42.08,42.23,42.05,42.14,557500.0,33.6907,33.8107,33.6666,33.7387,557500.0
2010-05-26 09:30:00,42.41,42.65,42.39,42.56,206800.0,33.9549,34.147,33.9388,34.075,206800.0
2010-05-26 10:00:00,42.57,42.64,42.38,42.4,179200.0,34.083,34.139,33.9308,33.9469,179200.0
2010-05-26 10:30:00,42.4,42.55,42.17,42.19,170300.0,33.9469,34.067,33.7627,33.7787,170300.0
2010-05-26 11:00:00,42.18,42.29,41.96,41.97,126600.0,33.7707,33.8588,33.5946,33.6026,126600.0
2010-05-26 11:30:00,41.95,42.2,41.93,42.17,113100.0,33.5866,33.7867,33.5706,33.7627,113100.0
2010-05-26 12:00:00,42.16,42.27,42.08,42.13,50200.0,33.7547,33.8428,33.6907,33.7307,50200.0
2010-05-26 12:30:00,42.13,42.2,42.02,42.19,71300.0,33.7307,33.7867,33.6426,33.7787,71300.0
2010-05-26 13:00:00,42.2,42.21,42.07,42.1,43800.0,33.7867,33.7947,33.6826,33.7067,43800.0
2010-05-26 13:30:00,42.1,42.26,42.08,42.2,44800.0,33.7067,33.8348,33.6907,33.7867,44800.0
2010-05-26 14:00:00,42.18,42.2,41.97,42.0,93400.0,33.7707,33.7867,33.6026,33.6266,93400.0
2010-05-26 14:30:00,42.0,42.0,41.8,41.93,119600.0,33.6266,33.6266,33.4665,33.5706,119600.0
2010-05-26 15:00:00,41.96,42.0,41.44,41.59,127200.0,33.5946,33.6266,33.1782,33.2983,127200.0
2010-05-26 15:30:00,41.58,41.66,41.35,41.53,702100.0,33.2903,33.3544,33.1062,33.2503,702100.0
2010-05-27 09:30:00,42.32,42.37,42.07,42.15,376100.0,33.8828,33.9228,33.6826,33.7467,376100.0
2010-05-27 10:00:00,42.15,42.33,42.03,42.31,228100.0,33.7467,33.8908,33.6506,33.8748,228100.0
2010-05-27 10:30:00,42.31,42.41,42.27,42.31,149100.0,33.8748,33.9549,33.8428,33.8748,149100.0
2010-05-27 11:00:00,42.31,42.72,42.3,42.72,160500.0,33.8748,34.2031,33.8668,34.2031,160500.0
2010-05-27 11:30:00,42.71,42.74,42.55,42.65,105700.0,34.1951,34.2191,34.067,34.147,105700.0
2010-05-27 12:00:00,42.65,42.66,42.47,42.5,99600.0,34.147,34.155,34.0029,34.0269,99600.0
2010-05-27 12:30:00,42.51,42.59,42.49,42.51,56800.0,34.0349,34.099,34.0189,34.0349,56800.0
2010-05-27 13:00:00,42.5,42.5,42.35,42.41,166300.0,34.0269,34.0269,33.9068,33.9549,166300.0
2010-05-27 13:30:00,42.43,42.59,42.4,42.52,88300.0,33.9709,34.099,33.9469,34.0429,88300.0
2010-05-27 14:00:00,42.51,42.74,42.51,42.7,102600.0,34.0349,34.2191,34.0349,34.187,102600.0
2010-05-27 14:30:00,42.71,42.78,42.71,42.74,121600.0,34.1951,34.2511,34.1951,34.2191,121600.0
2010-05-27 15:00:00,42.74,42.81,42.73,42.76,149900.0,34.2191,34.2751,34.2111,34.2351,149900.0
2010-05-27 15:30:00,42.76,42.95,42.69,42.93,242500.0,34.2351,34.3872,34.179,34.3712,242500.0
2010-05-28 09:30:00,42.86,42.88,42.53,42.75,253400.0,34.3151,34.3312,34.0509,34.2271,253400.0
2010-05-28 10:00:00,42.75,43.0,42.75,42.78,201800.0,34.2271,34.4272,34.2271,34.2511,201800.0
2010-05-28 10:30:00,42.78,42.92,42.53,42.6,180100.0,34.2511,34.3632,34.0509,34.107,180100.0
2010-05-28 11:00:00,42.61,42.75,42.56,42.68,163300.0,34.115,34.2271,34.075,34.171,163300.0
2010-05-28 11:30:00,42.68,42.89,42.68,42.81,86300.0,34.171,34.3392,34.171,34.2751,86300.0
2010-05-28 12:00:00,42.81,42.92,42.76,42.87,65200.0,34.2751,34.3632,34.2351,34.3232,65200.0
2010-05-28 12:30:00,42.87,42.88,42.24,42.52,195500.0,34.3232,34.3312,33.8188,34.0429,195500.0
2010-05-28 13:00:00,42.56,42.63,42.37,42.46,105600.0,34.075,34.131,33.9228,33.9949,105600.0
2010-05-28 13:30:00,42.46,42.52,42.39,42.43,158000.0,33.9949,34.0429,33.9388,33.9709,158000.0
2010-05-28 14:00:00,42.43,42.51,42.31,42.49,66300.0,33.9709,34.0349,33.8748,34.0189,66300.0
2010-05-28 14:30:00,42.5,42.73,42.45,42.61,81900.0,34.0269,34.2111,33.9869,34.115,81900.0
2010-05-28 15:00:00,42.61,42.73,42.58,42.72,101700.0,34.115,34.2111,34.091,34.2031,101700.0
2010-05-28 15:30:00,42.72,42.78,42.43,42.44,302000.0,34.2031,34.2511,33.9709,33.9789,302000.0
2010-06-01 09:30:00,43.18,43.45,43.16,43.42,341900.0,34.5713,34.7875,34.5553,34.7635,341900.0
2010-06-01 10:00:00,43.44,44.14,43.43,44.05,818000.0,34.7795,35.34,34.7715,35.2679,818000.0
2010-06-01 10:30:00,44.04,44.3,43.84,43.86,547400.0,35.2599,35.4681,35.0998,35.1158,547400.0
2010-06-01 11:00:00,43.86,43.95,43.77,43.95,368100.0,35.1158,35.1878,35.0437,35.1878,368100.0
2010-06-01 11:30:00,43.94,44.05,43.4,43.5,253400.0,35.1798,35.2679,34.7475,34.8276,253400.0
2010-06-01 12:00:00,43.48,43.65,43.44,43.59,118700.0,34.8115,34.9476,34.7795,34.8996,118700.0
2010-06-01 12:30:00,43.6,43.65,43.48,43.48,78000.0,34.9076,34.9476,34.8115,34.8115,78000.0
2010-06-01 13:00:00,43.48,43.86,43.48,43.86,88700.0,34.8115,35.1158,34.8115,35.1158,88700.0
2010-06-01 13:30:00,43.87,43.89,43.67,43.69,91700.0,35.1238,35.1398,34.9637,34.9797,91700.0
2010-06-01 14:00:00,43.66,43.72,43.6,43.66,159400.0,34.9557,35.0037,34.9076,34.9557,159400.0
2010-06-01 14:30:00,43.66,43.73,43.51,43.64,170200.0,34.9557,35.0117,34.8356,34.9396,170200.0
2010-06-01 15:00:00,43.65,43.66,43.35,43.43,230900.0,34.9476,34.9557,34.7075,34.7715,230900.0
2010-06-01 15:30:00,43.43,43.56,43.14,43.16,384100.0,34.7715,34.8756,34.5393,34.5553,384100.0
2010-06-02 09:30:00,44.19,44.2,43.91,44.05,515900.0,35.38,35.388,35.1558,35.2679,515900.0
2010-06-02 10:00:00,44.06,44.15,43.94,43.99,358500.0,35.2759,35.348,35.1798,35.2199,358500.0
2010-06-02 10:30:00,43.99,44.09,43.83,43.9,323900.0,35.2199,35.2999,35.0918,35.1478,323900.0
2010-06-02 11:00:00,43.89,43.99,43.81,43.87,243000.0,35.1398,35.2199,35.0757,35.1238,243000.0
2010-06-02 11:30:00,43.88,43.89,43.75,43.82,105300.0,35.1318,35.1398,35.0277,35.0838,105300.0
2010-06-02 12:00:00,43.83,43.95,43.78,43.8,62100.0,35.0918,35.1878,35.0517,35.0677,62100.0
2010-06-02 12:30:00,43.79,43.94,43.79,43.92,70600.0,35.0597,35.1798,35.0597,35.1638,70600.0
2010-06-02 13:00:00,43.91,44.02,43.83,43.86,75100.0,35.1558,35.2439,35.0918,35.1158,75100.0
2010-06-02 13:30:00,43.86,43.9,43.74,43.76,100800.0,35.1158,35.1478,35.0197,35.0357,100800.0
2010-06-02 14:00:00,43.76,43.76,43.63,43.71,73200.0,35.0357,35.0357,34.9316,34.9957,73200.0
2010-06-02 14:30:00,43.71,44.08,43.7,44.08,234100.0,34.9957,35.2919,34.9877,35.2919,234100.0
2010-06-02 15:00:00,44.08,44.25,44.05,44.24,173500.0,35.2919,35.428,35.2679,35.42,173500.0
2010-06-02 15:30:00,44.24,44.33,44.15,44.33,409800.0,35.42,35.4921,35.348,35.4921,409800.0
2010-06-03 09:30:00,44.78,44.81,44.58,44.79,483400.0,35.8524,35.8764,35.6922,35.8604,483400.0
2010-06-03 10:00:00,44.79,44.79,44.49,44.49,531900.0,35.8604,35.8604,35.6202,35.6202,531900.0
2010-06-03 10:30:00,44.48,44.65,44.38,44.61,294300.0,35.6122,35.7483,35.5321,35.7163,294300.0
2010-06-03 11:00:00,44.62,44.76,44.51,44.52,249800.0,35.7243,35.8364,35.6362,35.6442,249800.0
2010-06-03 11:30:00,44.52,44.66,44.48,44.58,119000.0,35.6442,35.7563,35.6122,35.6922,119000.0
2010-06-03 12:00:00,44.57,44.57,44.07,44.1,229500.0,35.6842,35.6842,35.2839,35.3079,229500.0
2010-06-03 12:30:00,44.1,44.22,44.01,44.1,274100.0,35.3079,35.404,35.2359,35.3079,274100.0
2010-06-03 13:00:00,44.1,44.16,43.98,44.04,166000.0,35.3079,35.356,35.2119,35.2599,166000.0
2010-06-03 13:30:00,44.05,44.28,44.04,44.17,178300.0,35.2679,35.452,35.2599,35.364,178300.0
2010-06-03 14:00:00,44.17,44.31,44.1,44.17,191500.0,35.364,35.4761,35.3079,35.364,191500.0
2010-06-03 14:30:00,44.18,44.4,44.15,44.28,223600.0,35.372,35.5481,35.348,35.452,223600.0
2010-06-03 15:00:00,44.29,44.38,44.11,44.36,224500.0,35.4601,35.5321,35.3159,35.5161,224500.0
2010-06-03 15:30:00,44.36,44.48,44.27,44.35,407400.0,35.5161,35.6122,35.444,35.5081,407400.0
2010-06-04 09:30:00,43.0,43.19,42.84,43.05,192700.0,34.7687,34.9223,34.6393,34.8091,192700.0
2010-06-04 10:00:00,43.02,43.16,42.8,43.12,182700.0,34.7848,34.898,34.6069,34.8657,182700.0
2010-06-04 10:30:00,43.11,43.19,42.94,42.96,157300.0,34.8576,34.9223,34.7201,34.7363,157300.0
2010-06-04 11:00:00,42.96,43.09,42.86,42.91,91600.0,34.7363,34.8414,34.6555,34.6959,91600.0
2010-06-04 11:30:00,42.92,43.19,42.82,43.18,117900.0,34.704,34.9223,34.6231,34.9142,117900.0
2010-06-04 12:00:00,43.17,43.18,42.83,43.01,111100.0,34.9061,34.9142,34.6312,34.7767,111100.0
2010-06-04 12:30:00,43.0,43.09,42.93,43.05,78300.0,34.7687,34.8414,34.7121,34.8091,78300.0
2010-06-04 13:00:00,43.06,43.07,42.82,42.89,62700.0,34.8172,34.8253,34.6231,34.6797,62700.0
2010-06-04 13:30:00,42.88,42.89,42.7,42.71,58700.0,34.6716,34.6797,34.5261,34.5342,58700.0
2010-06-04 14:00:00,42.73,42.76,42.58,42.61,62000.0,34.5503,34.5746,34.4291,34.4533,62000.0
2010-06-04 14:30:00,42.61,42.71,42.38,42.38,120100.0,34.4533,34.5342,34.2673,34.2673,120100.0
2010-06-04 15:00:00,42.39,42.53,42.39,42.42,150500.0,34.2754,34.3886,34.2754,34.2997,150500.0
2010-06-04 15:30:00,42.44,42.47,42.22,42.34,425600.0,34.3159,34.3401,34.138,34.235,425600.0
2010-06-07 09:30:00,42.63,42.69,42.29,42.65,602400.0,34.4695,34.518,34.1946,34.4857,602400.0
2010-06-07 10:00:00,42.66,42.94,42.59,42.83,1235400.0,34.4937,34.7201,34.4371,34.6312,1235400.0
2010-06-07 10:30:00,42.83,42.83,42.34,42.4,824300.0,34.6312,34.6312,34.235,34.2835,824300.0
2010-06-07 11:00:00,42.41,42.62,42.38,42.59,495700.0,34.2916,34.4614,34.2673,34.4371,495700.0
2010-06-07 11:30:00,42.59,42.82,42.52,42.74,55200.0,34.4371,34.6231,34.3805,34.5584,55200.0
2010-06-07 12:00:00,42.74,42.89,42.69,42.79,41000.0,34.5584,34.6797,34.518,34.5989,41000.0
2010-06-07 12:30:00,42.78,42.83,42.74,42.79,70800.0,34.5908,34.6312,34.5584,34.5989,70800.0
2010-06-07 13:00:00,42.78,42.88,42.69,42.88,56500.0,34.5908,34.6716,34.518,34.6716,56500.0
2010-06-07 13:30:00,42.88,42.97,42.76,42.76,56900.0,34.6716,34.7444,34.5746,34.5746,56900.0
2010-06-07 14:00:00,42.76,42.81,42.63,42.77,67000.0,34.5746,34.615,34.4695,34.5827,67000.0
2010-06-07 14:30:00,42.76,42.78,42.48,42.54,82100.0,34.5746,34.5908,34.3482,34.3967,82100.0
2010-06-07 15:00:00,42.55,42.6,42.3,42.31,148500.0,34.4048,34.4452,34.2027,34.2107,148500.0
2010-06-07 15:30:00,42.3,42.38,42.1,42.28,271700.0,34.2027,34.2673,34.0409,34.1865,271700.0
2010-06-08 09:30:00,42.27,42.5,42.09,42.2,349900.0,34.1784,34.3644,34.0329,34.1218,349900.0
2010-06-08 10:00:00,42.18,42.41,42.04,42.22,262400.0,34.1056,34.2916,33.9924,34.138,262400.0
2010-06-08 10:30:00,42.24,42.29,41.95,42.14,278900.0,34.1541,34.1946,33.9197,34.0733,278900.0
2010-06-08 11:00:00,42.13,42.42,42.03,42.33,509700.0,34.0652,34.2997,33.9843,34.2269,509700.0
2010-06-08 11:30:00,42.33,43.0,42.25,42.69,144500.0,34.2269,34.7687,34.1622,34.518,144500.0
2010-06-08 12:00:00,42.69,42.7,42.48,42.49,29000.0,34.518,34.5261,34.3482,34.3563,29000.0
2010-06-08 12:30:00,42.48,42.65,42.45,42.53,34900.0,34.3482,34.4857,34.3239,34.3886,34900.0
2010-06-08 13:00:00,42.52,42.53,42.37,42.42,32200.0,34.3805,34.3886,34.2593,34.2997,32200.0
2010-06-08 13:30:00,42.42,42.42,42.14,42.32,91000.0,34.2997,34.2997,34.0733,34.2188,91000.0
2010-06-08 14:00:00,42.36,42.65,42.36,42.56,94000.0,34.2512,34.4857,34.2512,34.4129,94000.0
2010-06-08 14:30:00,42.55,42.6,42.38,42.38,77200.0,34.4048,34.4452,34.2673,34.2673,77200.0
2010-06-08 15:00:00,42.38,42.53,42.22,42.53,100200.0,34.2673,34.3886,34.138,34.3886,100200.0
2010-06-08 15:30:00,42.52,42.81,42.47,42.81,378200.0,34.3805,34.615,34.3401,34.615,378200.0
2010-06-09 09:30:00,43.43,43.53,43.36,43.52,325600.0,35.1163,35.1972,35.0597,35.1891,325600.0
2010-06-09 10:00:00,43.53,43.6,43.34,43.52,225400.0,35.1972,35.2538,35.0436,35.1891,225400.0
2010-06-09 10:30:00,43.53,43.77,43.36,43.77,268600.0,35.1972,35.3913,35.0597,35.3913,268600.0
2010-06-09 11:00:00,43.76,43.82,43.65,43.72,178200.0,35.3832,35.4317,35.2942,35.3508,178200.0
2010-06-09 11:30:00,43.72,43.77,43.52,43.53,60600.0,35.3508,35.3913,35.1891,35.1972,60600.0
2010-06-09 12:00:00,43.53,43.54,43.4,43.47,76200.0,35.1972,35.2053,35.0921,35.1487,76200.0
2010-06-09 12:30:00,43.48,43.54,43.43,43.47,51200.0,35.1568,35.2053,35.1163,35.1487,51200.0
2010-06-09 13:00:00,43.46,43.49,43.39,43.43,54300.0,35.1406,35.1649,35.084,35.1163,54300.0
2010-06-09 13:30:00,43.42,43.43,43.24,43.24,110400.0,35.1083,35.1163,34.9627,34.9627,110400.0
2010-06-09 14:00:00,43.24,43.26,43.09,43.17,139300.0,34.9627,34.9789,34.8414,34.9061,139300.0
2010-06-09 14:30:00,43.18,43.2,42.92,42.92,99400.0,34.9142,34.9304,34.704,34.704,99400.0
2010-06-09 15:00:00,42.91,43.1,42.71,43.02,148500.0,34.6959,34.8495,34.5342,34.7848,148500.0
2010-06-09 15:30:00,43.0,43.0,42.69,42.87,414000.0,34.7687,34.7687,34.518,34.6635,414000.0
2010-06-10 09:30:00,43.93,43.99,43.67,43.97,343500.0,35.5206,35.5691,35.3104,35.553,343500.0
2010-06-10 10:00:00,43.99,44.07,43.77,43.82,202800.0,35.5691,35.6338,35.3913,35.4317,202800.0
2010-06-10 10:30:00,43.81,43.86,43.75,43.78,162100.0,35.4236,35.464,35.3751,35.3993,162100.0
2010-06-10 11:00:00,43.78,43.9,43.78,43.78,124700.0,35.3993,35.4964,35.3993,35.3993,124700.0
2010-06-10 11:30:00,43.78,43.85,43.56,43.69,47700.0,35.3993,35.4559,35.2215,35.3266,47700.0
2010-06-10 12:00:00,43.71,43.74,43.58,43.66,57700.0,35.3427,35.367,35.2376,35.3023,57700.0
2010-06-10 12:30:00,43.7,43.7,43.49,43.59,36900.0,35.3347,35.3347,35.1649,35.2457,36900.0
2010-06-10 13:00:00,43.57,43.61,43.46,43.61,45800.0,35.2295,35.2619,35.1406,35.2619,45800.0
2010-06-10 13:30:00,43.61,43.77,43.56,43.74,39300.0,35.2619,35.3913,35.2215,35.367,39300.0
2010-06-10 14:00:00,43.73,43.74,43.57,43.65,79100.0,35.3589,35.367,35.2295,35.2942,79100.0
2010-06-10 14:30:00,43.66,43.8,43.65,43.72,82100.0,35.3023,35.4155,35.2942,35.3508,82100.0
2010-06-10 15:00:00,43.72,43.85,43.64,43.78,71400.0,35.3508,35.4559,35.2861,35.3993,71400.0
2010-06-10 15:30:00,43.78,43.99,43.71,43.85,246200.0,35.3993,35.5691,35.3427,35.4559,246200.0
2010-06-11 09:30:00,43.66,43.97,43.59,43.94,235000.0,35.3023,35.553,35.2457,35.5287,235000.0
2010-06-11 10:00:00,43.95,44.21,43.93,44.03,155500.0,35.5368,35.747,35.5206,35.6015,155500.0
2010-06-11 10:30:00,44.04,44.13,43.81,43.82,123600.0,35.6096,35.6823,35.4236,35.4317,123600.0
2010-06-11 11:00:00,43.82,43.83,43.55,43.74,112700.0,35.4317,35.4398,35.2134,35.367,112700.0
2010-06-11 11:30:00,43.74,43.95,43.7,43.93,48000.0,35.367,35.5368,35.3347,35.5206,48000.0
2010-06-11 12:00:00,43.93,43.95,43.83,43.88,33300.0,35.5206,35.5368,35.4398,35.4802,33300.0
2010-06-11 12:30:00,43.88,43.93,43.75,43.83,32700.0,35.4802,35.5206,35.3751,35.4398,32700.0
2010-06-11 13:00:00,43.84,43.95,43.83,43.86,27800.0,35.4479,35.5368,35.4398,35.464,27800.0
2010-06-11 13:30:00,43.87,43.88,43.75,43.79,26000.0,35.4721,35.4802,35.3751,35.4074,26000.0
2010-06-11 14:00:00,43.78,43.89,43.76,43.83,50300.0,35.3993,35.4883,35.3832,35.4398,50300.0
2010-06-11 14:30:00,43.82,43.93,43.81,43.85,48100.0,35.4317,35.5206,35.4236,35.4559,48100.0
2010-06-11 15:00:00,43.85,43.95,43.82,43.91,64300.0,35.4559,35.5368,35.4317,35.5045,64300.0
2010-06-11 15:30:00,43.89,44.12,43.89,44.12,133900.0,35.4883,35.6743,35.4883,35.6743,133900.0
2010-06-14 09:30:00,44.73,44.75,44.58,44.66,160100.0,36.1675,36.1837,36.0462,36.1109,160100.0
2010-06-14 10:00:00,44.65,44.89,44.64,44.89,173700.0,36.1028,36.2969,36.0947,36.2969,173700.0
2010-06-14 10:30:00,44.89,44.96,44.74,44.9,220500.0,36.2969,36.3535,36.1756,36.305,220500.0
2010-06-14 11:00:00,44.89,44.96,44.81,44.85,155200.0,36.2969,36.3535,36.2322,36.2645,155200.0
2010-06-14 11:30:00,44.85,44.91,44.8,44.8,45800.0,36.2645,36.313,36.2241,36.2241,45800.0
2010-06-14 12:00:00,44.78,44.85,44.76,44.8,39500.0,36.2079,36.2645,36.1918,36.2241,39500.0
2010-06-14 12:30:00,44.81,44.83,44.73,44.73,66600.0,36.2322,36.2484,36.1675,36.1675,66600.0
2010-06-14 13:00:00,44.73,44.77,44.64,44.68,58700.0,36.1675,36.1998,36.0947,36.1271,58700.0
2010-06-14 13:30:00,44.69,44.76,44.55,44.56,55800.0,36.1352,36.1918,36.022,36.03,55800.0
2010-06-14 14:00:00,44.54,44.57,44.38,44.52,127300.0,36.0139,36.0381,35.8845,35.9977,127300.0
2010-06-14 14:30:00,44.52,44.55,44.42,44.52,54600.0,35.9977,36.022,35.9168,35.9977,54600.0
2010-06-14 15:00:00,44.54,44.58,44.42,44.48,54400.0,36.0139,36.0462,35.9168,35.9653,54400.0
2010-06-14 15:30:00,44.48,44.49,44.29,44.32,136700.0,35.9653,35.9734,35.8117,35.836,136700.0
2010-06-15 09:30:00,45.12,45.26,44.99,45.21,181200.0,36.4828,36.596,36.3777,36.5556,181200.0
2010-06-15 10:00:00,45.2,45.21,45.04,45.13,124100.0,36.5475,36.5556,36.4182,36.4909,124100.0
2010-06-15 10:30:00,45.13,45.27,45.11,45.21,199200.0,36.4909,36.6041,36.4748,36.5556,199200.0
2010-06-15 11:00:00,45.22,45.33,45.15,45.16,112600.0,36.5637,36.6526,36.5071,36.5152,112600.0
2010-06-15 11:30:00,45.15,45.24,45.04,45.2,57600.0,36.5071,36.5799,36.4182,36.5475,57600.0
2010-06-15 12:00:00,45.21,45.33,45.2,45.26,61200.0,36.5556,36.6526,36.5475,36.596,61200.0
2010-06-15 12:30:00,45.25,45.29,45.19,45.28,53700.0,36.588,36.6203,36.5394,36.6122,53700.0
2010-06-15 13:00:00,45.3,45.48,45.23,45.44,118400.0,36.6284,36.7739,36.5718,36.7416,118400.0
2010-06-15 13:30:00,45.44,45.44,45.3,45.34,149000.0,36.7416,36.7416,36.6284,36.6607,149000.0
2010-06-15 14:00:00,45.34,45.48,45.34,45.42,96400.0,36.6607,36.7739,36.6607,36.7254,96400.0
2010-06-15 14:30:00,45.43,45.46,45.36,45.39,130900.0,36.7335,36.7578,36.6769,36.7012,130900.0
2010-06-15 15:00:00,45.38,45.5,45.34,45.47,90000.0,36.6931,36.7901,36.6607,36.7658,90000.0
2010-06-15 15:30:00,45.47,45.51,45.42,45.46,331500.0,36.7658,36.7982,36.7254,36.7578,331500.0
2010-06-16 09:30:00,45.41,45.51,45.33,45.51,163500.0,36.7173,36.7982,36.6526,36.7982,163500.0
2010-06-16 10:00:00,45.51,45.59,45.37,45.43,140600.0,36.7982,36.8629,36.685,36.7335,140600.0
2010-06-16 10:30:00,45.42,45.51,45.3,45.48,91900.0,36.7254,36.7982,36.6284,36.7739,91900.0
2010-06-16 11:00:00,45.47,45.61,45.43,45.54,89000.0,36.7658,36.879,36.7335,36.8224,89000.0
2010-06-16 11:30:00,45.55,45.57,45.42,45.45,44100.0,36.8305,36.8467,36.7254,36.7497,44100.0
2010-06-16 12:00:00,45.45,45.61,45.45,45.5,75300.0,36.7497,36.879,36.7497,36.7901,75300.0
2010-06-16 12:30:00,45.5,45.5,45.3,45.35,83100.0,36.7901,36.7901,36.6284,36.6688,83100.0
2010-06-16 13:00:00,45.35,45.41,45.29,45.38,87500.0,36.6688,36.7173,36.6203,36.6931,87500.0
2010-06-16 13:30:00,45.4,45.55,45.35,45.46,109800.0,36.7092,36.8305,36.6688,36.7578,109800.0
2010-06-16 14:00:00,45.47,45.59,45.43,45.46,64200.0,36.7658,36.8629,36.7335,36.7578,64200.0
2010-06-16 14:30:00,45.48,45.54,45.44,45.48,115600.0,36.7739,36.8224,36.7416,36.7739,115600.0
2010-06-16 15:00:00,45.47,45.5,45.3,45.32,121200.0,36.7658,36.7901,36.6284,36.6446,121200.0
2010-06-16 15:30:00,45.32,45.42,45.3,45.39,374600.0,36.6446,36.7254,36.6284,36.7012,374600.0
2010-06-17 09:30:00,46.29,46.4,46.07,46.22,485900.0,37.4289,37.5178,37.251,37.3723,485900.0
2010-06-17 10:00:00,46.22,46.24,45.9,45.96,355800.0,37.3723,37.3884,37.1135,37.162,355800.0
2010-06-17 10:30:00,45.99,46.02,45.81,45.97,125000.0,37.1863,37.2106,37.0408,37.1701,125000.0
2010-06-17 11:00:00,45.95,46.23,45.83,46.17,151900.0,37.154,37.3804,37.0569,37.3318,151900.0
2010-06-17 11:30:00,46.17,46.23,46.14,46.17,66100.0,37.3318,37.3804,37.3076,37.3318,66100.0
2010-06-17 12:00:00,46.18,46.19,46.0,46.02,116600.0,37.3399,37.348,37.1944,37.2106,116600.0
2010-06-17 12:30:00,46.03,46.09,46.0,46.03,86400.0,37.2186,37.2672,37.1944,37.2186,86400.0
2010-06-17 13:00:00,46.01,46.1,46.0,46.08,78300.0,37.2025,37.2752,37.1944,37.2591,78300.0
2010-06-17 13:30:00,46.08,46.3,46.05,46.3,109200.0,37.2591,37.437,37.2348,37.437,109200.0
2010-06-17 14:00:00,46.29,46.37,46.2,46.2,60900.0,37.4289,37.4936,37.3561,37.3561,60900.0
2010-06-17 14:30:00,46.2,46.22,46.09,46.15,121300.0,37.3561,37.3723,37.2672,37.3157,121300.0
2010-06-17 15:00:00,46.14,46.16,46.02,46.06,161700.0,37.3076,37.3238,37.2106,37.2429,161700.0
2010-06-17 15:30:00,46.07,46.46,46.06,46.45,527100.0,37.251,37.5663,37.2429,37.5582,527100.0
2010-06-18 09:30:00,46.43,46.5,46.34,46.38,147900.0,37.5421,37.5987,37.4693,37.5016,147900.0
2010-06-18 10:00:00,46.38,46.58,46.33,46.53,117400.0,37.5016,37.6634,37.4612,37.6229,117400.0
2010-06-18 10:30:00,46.53,46.6,46.42,46.45,227200.0,37.6229,37.6795,37.534,37.5582,227200.0
2010-06-18 11:00:00,46.45,46.48,46.24,46.29,101000.0,37.5582,37.5825,37.3884,37.4289,101000.0
2010-06-18 11:30:00,46.24,46.39,46.19,46.3,94600.0,37.3884,37.5097,37.348,37.437,94600.0
2010-06-18 12:00:00,46.3,46.34,46.14,46.21,54100.0,37.437,37.4693,37.3076,37.3642,54100.0
2010-06-18 12:30:00,46.21,46.21,46.08,46.15,81900.0,37.3642,37.3642,37.2591,37.3157,81900.0
2010-06-18 13:00:00,46.15,46.21,46.13,46.16,53100.0,37.3157,37.3642,37.2995,37.3238,53100.0
2010-06-18 13:30:00,46.15,46.22,46.12,46.16,42500.0,37.3157,37.3723,37.2914,37.3238,42500.0
2010-06-18 14:00:00,46.17,46.21,46.13,46.2,24400.0,37.3318,37.3642,37.2995,37.3561,24400.0
2010-06-18 14:30:00,46.2,46.28,46.16,46.22,57800.0,37.3561,37.4208,37.3238,37.3723,57800.0
2010-06-18 15:00:00,46.2,46.2,46.08,46.19,90800.0,37.3561,37.3561,37.2591,37.348,90800.0
2010-06-18 15:30:00,46.2,46.26,46.17,46.22,231300.0,37.3561,37.4046,37.3318,37.3723,231300.0
2010-06-21 09:30:00,46.56,46.59,46.4,46.55,92700.0,37.6472,37.6714,37.5178,37.6391,92700.0
2010-06-21 10:00:00,46.57,46.62,46.27,46.33,126600.0,37.6553,37.6957,37.4127,37.4612,126600.0
2010-06-21 10:30:00,46.33,46.46,46.28,46.32,78500.0,37.4612,37.5663,37.4208,37.4531,78500.0
2010-06-21 11:00:00,46.32,46.49,46.29,46.49,149600.0,37.4531,37.5906,37.4289,37.5906,149600.0
2010-06-21 11:30:00,46.48,46.53,46.33,46.4,67400.0,37.5825,37.6229,37.4612,37.5178,67400.0
2010-06-21 12:00:00,46.39,46.43,46.32,46.32,65600.0,37.5097,37.5421,37.4531,37.4531,65600.0
2010-06-21 12:30:00,46.34,46.38,46.27,46.38,70700.0,37.4693,37.5016,37.4127,37.5016,70700.0
2010-06-21 13:00:00,46.38,46.45,46.34,46.38,48500.0,37.5016,37.5582,37.4693,37.5016,48500.0
2010-06-21 13:30:00,46.39,46.4,46.16,46.27,67100.0,37.5097,37.5178,37.3238,37.4127,67100.0
2010-06-21 14:00:00,46.28,46.36,46.2,46.28,62100.0,37.4208,37.4855,37.3561,37.4208,62100.0
2010-06-21 14:30:00,46.28,46.3,46.12,46.15,76600.0,37.4208,37.437,37.2914,37.3157,76600.0
2010-06-21 15:00:00,46.15,46.19,45.84,45.88,298300.0,37.3157,37.348,37.065,37.0974,298300.0
2010-06-21 15:30:00,45.88,45.96,45.74,45.9,438300.0,37.0974,37.162,36.9842,37.1135,438300.0
2010-06-22 09:30:00,46.14,46.27,46.11,46.16,110700.0,37.3076,37.4127,37.2833,37.3238,110700.0
2010-06-22 10:00:00,46.16,46.17,46.01,46.11,128600.0,37.3238,37.3318,37.2025,37.2833,128600.0
2010-06-22 10:30:00,46.12,46.25,46.01,46.22,128200.0,37.2914,37.3965,37.2025,37.3723,128200.0
2010-06-22 11:00:00,46.22,46.32,46.14,46.31,124400.0,37.3723,37.4531,37.3076,37.445,124400.0
2010-06-22 11:30:00,46.32,46.39,46.21,46.26,48000.0,37.4531,37.5097,37.3642,37.4046,48000.0
2010-06-22 12:00:00,46.26,46.38,46.19,46.28,98200.0,37.4046,37.5016,37.348,37.4208,98200.0
2010-06-22 12:30:00,46.28,46.31,46.23,46.28,46500.0,37.4208,37.445,37.3804,37.4208,46500.0
2010-06-22 13:00:00,46.28,46.32,46.2,46.21,57900.0,37.4208,37.4531,37.3561,37.3642,57900.0
2010-06-22 13:30:00,46.21,46.26,46.12,46.15,36300.0,37.3642,37.4046,37.2914,37.3157,36300.0
2010-06-22 14:00:00,46.15,46.15,45.91,45.95,57100.0,37.3157,37.3157,37.1216,37.154,57100.0
2010-06-22 14:30:00,45.96,46.04,45.75,45.79,125200.0,37.162,37.2267,36.9922,37.0246,125200.0
2010-06-22 15:00:00,45.79,45.93,45.74,45.8,98400.0,37.0246,37.1378,36.9842,37.0327,98400.0
2010-06-22 15:30:00,45.79,45.83,45.67,45.83,378400.0,37.0246,37.0569,36.9276,37.0569,378400.0
2010-06-23 09:30:00,45.89,45.93,45.73,45.88,106400.0,37.1054,37.1378,36.9761,37.0974,106400.0
2010-06-23 10:00:00,45.88,45.88,45.46,45.6,162800.0,37.0974,37.0974,36.7578,36.871,162800.0
2010-06-23 10:30:00,45.59,45.83,45.59,45.78,101500.0,36.8629,37.0569,36.8629,37.0165,101500.0
2010-06-23 11:00:00,45.79,45.81,45.7,45.79,105000.0,37.0246,37.0408,36.9518,37.0246,105000.0
2010-06-23 11:30:00,45.8,45.83,45.53,45.59,62500.0,37.0327,37.0569,36.8144,36.8629,62500.0
2010-06-23 12:00:00,45.59,45.73,45.58,45.7,23600.0,36.8629,36.9761,36.8548,36.9518,23600.0
2010-06-23 12:30:00,45.7,45.87,45.67,45.84,25500.0,36.9518,37.0893,36.9276,37.065,25500.0
2010-06-23 13:00:00,45.88,45.94,45.82,45.87,28400.0,37.0974,37.1459,37.0488,37.0893,28400.0
2010-06-23 13:30:00,45.88,45.92,45.81,45.9,51100.0,37.0974,37.1297,37.0408,37.1135,51100.0
2010-06-23 14:00:00,45.89,46.02,45.8,46.02,59600.0,37.1054,37.2106,37.0327,37.2106,59600.0
2010-06-23 14:30:00,46.04,46.3,45.86,45.99,206000.0,37.2267,37.437,37.0812,37.1863,206000.0
2010-06-23 15:00:00,46.0,46.08,45.79,45.97,108400.0,37.1944,37.2591,37.0246,37.1701,108400.0
2010-06-23 15:30:00,45.98,46.06,45.84,45.95,180800.0,37.1782,37.2429,37.065,37.154,180800.0
2010-06-24 09:30:00,46.04,46.07,45.74,45.79,151900.0,37.2267,37.251,36.9842,37.0246,151900.0
2010-06-24 10:00:00,45.8,45.97,45.75,45.92,177700.0,37.0327,37.1701,36.9922,37.1297,177700.0
2010-06-24 10:30:00,45.92,45.92,45.61,45.72,114200.0,37.1297,37.1297,36.879,36.968,114200.0
2010-06-24 11:00:00,45.73,45.76,45.52,45.7,107300.0,36.9761,37.0003,36.8063,36.9518,107300.0
2010-06-24 11:30:00,45.71,46.03,45.68,45.86,113700.0,36.9599,37.2186,36.9356,37.0812,113700.0
2010-06-24 12:00:00,45.87,45.98,45.87,45.91,105200.0,37.0893,37.1782,37.0893,37.1216,105200.0
2010-06-24 12:30:00,45.91,45.92,45.74,45.82,82000.0,37.1216,37.1297,36.9842,37.0488,82000.0
2010-06-24 13:00:00,45.83,45.99,45.8,45.88,66900.0,37.0569,37.1863,37.0327,37.0974,66900.0
2010-06-24 13:30:00,45.88,46.12,45.84,46.1,61200.0,37.0974,37.2914,37.065,37.2752,61200.0
2010-06-24 14:00:00,46.06,46.06,45.94,45.98,50700.0,37.2429,37.2429,37.1459,37.1782,50700.0
2010-06-24 14:30:00,45.97,45.97,45.73,45.77,122800.0,37.1701,37.1701,36.9761,37.0084,122800.0
2010-06-24 15:00:00,45.78,45.84,45.59,45.79,122300.0,37.0165,37.065,36.8629,37.0246,122300.0
2010-06-24 15:30:00,45.79,45.81,45.66,45.79,185300.0,37.0246,37.0408,36.9195,37.0246,185300.0
2010-06-25 09:30:00,45.64,45.66,45.33,45.48,285300.0,36.9033,36.9195,36.6526,36.7739,285300.0
2010-06-25 10:00:00,45.47,45.74,45.47,45.58,175400.0,36.7658,36.9842,36.7658,36.8548,175400.0
2010-06-25 10:30:00,45.58,45.6,45.27,45.35,282400.0,36.8548,36.871,36.6041,36.6688,282400.0
2010-06-25 11:00:00,45.36,45.63,45.35,45.62,192300.0,36.6769,36.8952,36.6688,36.8871,192300.0
2010-06-25 11:30:00,45.63,45.68,45.51,45.58,88400.0,36.8952,36.9356,36.7982,36.8548,88400.0
2010-06-25 12:00:00,45.57,45.71,45.55,45.67,46700.0,36.8467,36.9599,36.8305,36.9276,46700.0
2010-06-25 12:30:00,45.67,45.75,45.6,45.63,35400.0,36.9276,36.9922,36.871,36.8952,35400.0
2010-06-25 13:00:00,45.63,45.93,45.61,45.93,34000.0,36.8952,37.1378,36.879,37.1378,34000.0
2010-06-25 13:30:00,45.94,46.04,45.84,45.92,76500.0,37.1459,37.2267,37.065,37.1297,76500.0
2010-06-25 14:00:00,45.93,45.97,45.83,45.93,61300.0,37.1378,37.1701,37.0569,37.1378,61300.0
2010-06-25 14:30:00,45.93,46.01,45.85,45.91,57500.0,37.1378,37.2025,37.0731,37.1216,57500.0
2010-06-25 15:00:00,45.88,45.91,45.75,45.8,98500.0,37.0974,37.1216,36.9922,37.0327,98500.0
2010-06-25 15:30:00,45.8,45.97,45.68,45.88,242700.0,37.0327,37.1701,36.9356,37.0974,242700.0
2010-06-28 09:30:00,46.02,46.11,45.63,45.7,168100.0,37.2106,37.2833,36.8952,36.9518,168100.0
2010-06-28 10:00:00,45.7,45.75,45.56,45.75,220100.0,36.9518,36.9922,36.8386,36.9922,220100.0
2010-06-28 10:30:00,45.77,45.91,45.64,45.91,89300.0,37.0084,37.1216,36.9033,37.1216,89300.0
2010-06-28 11:00:00,45.91,46.1,45.91,46.02,81600.0,37.1216,37.2752,37.1216,37.2106,81600.0
2010-06-28 11:30:00,46.03,46.09,45.89,45.9,48900.0,37.2186,37.2672,37.1054,37.1135,48900.0
2010-06-28 12:00:00,45.89,45.93,45.69,45.75,43000.0,37.1054,37.1378,36.9437,36.9922,43000.0
2010-06-28 12:30:00,45.78,45.8,45.64,45.75,56200.0,37.0165,37.0327,36.9033,36.9922,56200.0
2010-06-28 13:00:00,45.76,45.76,45.62,45.64,30300.0,37.0003,37.0003,36.8871,36.9033,30300.0
2010-06-28 13:30:00,45.64,45.69,45.59,45.67,39800.0,36.9033,36.9437,36.8629,36.9276,39800.0
2010-06-28 14:00:00,45.66,45.69,45.6,45.6,28100.0,36.9195,36.9437,36.871,36.871,28100.0
2010-06-28 14:30:00,45.6,45.72,45.59,45.67,53900.0,36.871,36.968,36.8629,36.9276,53900.0
2010-06-28 15:00:00,45.68,45.73,45.59,45.59,72900.0,36.9356,36.9761,36.8629,36.8629,72900.0
2010-06-28 15:30:00,45.59,45.73,45.57,45.63,162200.0,36.8629,36.9761,36.8467,36.8952,162200.0
2010-06-29 09:30:00,44.95,44.95,44.61,44.8,214200.0,36.3454,36.3454,36.0705,36.2241,214200.0
2010-06-29 10:00:00,44.79,44.79,44.47,44.47,206900.0,36.216,36.216,35.9573,35.9573,206900.0
2010-06-29 10:30:00,44.48,44.78,44.48,44.78,356000.0,35.9653,36.2079,35.9653,36.2079,356000.0
2010-06-29 11:00:00,44.78,44.89,44.76,44.85,187700.0,36.2079,36.2969,36.1918,36.2645,187700.0
2010-06-29 11:30:00,44.84,44.89,44.69,44.69,71900.0,36.2564,36.2969,36.1352,36.1352,71900.0
2010-06-29 12:00:00,44.69,44.72,44.54,44.68,80000.0,36.1352,36.1594,36.0139,36.1271,80000.0
2010-06-29 12:30:00,44.67,44.67,44.53,44.63,45000.0,36.119,36.119,36.0058,36.0866,45000.0
2010-06-29 13:00:00,44.62,44.66,44.56,44.6,55600.0,36.0786,36.1109,36.03,36.0624,55600.0
2010-06-29 13:30:00,44.6,44.62,44.5,44.62,108100.0,36.0624,36.0786,35.9815,36.0786,108100.0
2010-06-29 14:00:00,44.61,44.69,44.57,44.64,49200.0,36.0705,36.1352,36.0381,36.0947,49200.0
2010-06-29 14:30:00,44.65,44.68,44.5,44.54,89300.0,36.1028,36.1271,35.9815,36.0139,89300.0
2010-06-29 15:00:00,44.54,44.67,44.41,44.47,222600.0,36.0139,36.119,35.9087,35.9573,222600.0
2010-06-29 15:30:00,44.46,44.57,44.25,44.56,312600.0,35.9492,36.0381,35.7794,36.03,312600.0
2010-06-30 09:30:00,44.94,45.14,44.87,44.99,238700.0,36.3373,36.499,36.2807,36.3777,238700.0
2010-06-30 10:00:00,44.98,45.13,44.96,45.01,136600.0,36.3696,36.4909,36.3535,36.3939,136600.0
2010-06-30 10:30:00,45.0,45.09,44.86,44.87,163700.0,36.3858,36.4586,36.2726,36.2807,163700.0
2010-06-30 11:00:00,44.87,45.1,44.84,45.0,135200.0,36.2807,36.4667,36.2564,36.3858,135200.0
2010-06-30 11:30:00,44.99,45.03,44.88,44.88,130100.0,36.3777,36.4101,36.2888,36.2888,130100.0
2010-06-30 12:00:00,44.89,44.93,44.87,44.89,38600.0,36.2969,36.3292,36.2807,36.2969,38600.0
2010-06-30 12:30:00,44.89,44.91,44.76,44.81,66000.0,36.2969,36.313,36.1918,36.2322,66000.0
2010-06-30 13:00:00,44.81,44.85,44.76,44.81,65100.0,36.2322,36.2645,36.1918,36.2322,65100.0
2010-06-30 13:30:00,44.8,44.87,44.79,44.81,95200.0,36.2241,36.2807,36.216,36.2322,95200.0
2010-06-30 14:00:00,44.82,44.85,44.51,44.56,195300.0,36.2403,36.2645,35.9896,36.03,195300.0
2010-06-30 14:30:00,44.56,44.62,44.55,44.58,83700.0,36.03,36.0786,36.022,36.0462,83700.0
2010-06-30 15:00:00,44.57,44.64,44.51,44.51,134200.0,36.0381,36.0947,35.9896,35.9896,134200.0
2010-06-30 15:30:00,44.51,44.51,44.14,44.28,414900.0,35.9896,35.9896,35.6904,35.8036,414900.0
2010-07-01 09:30:00,45.13,45.25,45.04,45.12,272300.0,36.4909,36.588,36.4182,36.4828,272300.0
2010-07-01 10:00:00,45.11,45.14,44.92,45.08,338900.0,36.4748,36.499,36.3211,36.4505,338900.0
2010-07-01 10:30:00,45.06,45.07,44.71,45.02,565700.0,36.4343,36.4424,36.1513,36.402,565700.0
2010-07-01 11:00:00,45.0,45.47,45.0,45.45,283500.0,36.3858,36.7658,36.3858,36.7497,283500.0
2010-07-01 11:30:00,45.45,45.5,45.1,45.17,127500.0,36.7497,36.7901,36.4667,36.5233,127500.0
2010-07-01 12:00:00,45.16,45.18,45.03,45.07,144300.0,36.5152,36.5314,36.4101,36.4424,144300.0
2010-07-01 12:30:00,45.06,45.34,45.04,45.24,71100.0,36.4343,36.6607,36.4182,36.5799,71100.0
2010-07-01 13:00:00,45.23,45.4,45.15,45.29,78200.0,36.5718,36.7092,36.5071,36.6203,78200.0
2010-07-01 13:30:00,45.29,45.45,45.29,45.41,99000.0,36.6203,36.7497,36.6203,36.7173,99000.0
2010-07-01 14:00:00,45.41,45.47,45.34,45.37,173800.0,36.7173,36.7658,36.6607,36.685,173800.0
2010-07-01 14:30:00,45.38,45.38,45.09,45.21,157000.0,36.6931,36.6931,36.4586,36.5556,157000.0
2010-07-01 15:00:00,45.22,45.43,45.21,45.41,219500.0,36.5637,36.7335,36.5556,36.7173,219500.0
2010-07-01 15:30:00,45.42,45.66,45.37,45.65,635700.0,36.7254,36.9195,36.685,36.9114,635700.0
2010-07-02 09:30:00,45.39,45.5,45.2,45.28,143000.0,36.7012,36.7901,36.5475,36.6122,143000.0
2010-07-02 10:00:00,45.28,45.4,45.17,45.24,182800.0,36.6122,36.7092,36.5233,36.5799,182800.0
2010-07-02 10:30:00,45.24,45.3,45.18,45.19,119600.0,36.5799,36.6284,36.5314,36.5394,119600.0
2010-07-02 11:00:00,45.2,45.21,45.07,45.1,136600.0,36.5475,36.5556,36.4424,36.4667,136600.0
2010-07-02 11:30:00,45.09,45.19,45.04,45.12,75200.0,36.4586,36.5394,36.4182,36.4828,75200.0
2010-07-02 12:00:00,45.11,45.18,45.03,45.06,59900.0,36.4748,36.5314,36.4101,36.4343,59900.0
2010-07-02 12:30:00,45.06,45.07,44.96,44.96,103100.0,36.4343,36.4424,36.3535,36.3535,103100.0
2010-07-02 13:00:00,44.96,45.03,44.89,44.89,62800.0,36.3535,36.4101,36.2969,36.2969,62800.0
2010-07-02 13:30:00,44.89,45.0,44.89,44.99,35800.0,36.2969,36.3858,36.2969,36.3777,35800.0
2010-07-02 14:00:00,44.99,45.03,44.96,44.98,38600.0,36.3777,36.4101,36.3535,36.3696,38600.0
2010-07-02 14:30:00,44.98,45.08,44.94,45.02,130700.0,36.3696,36.4505,36.3373,36.402,130700.0
2010-07-02 15:00:00,45.01,45.14,45.0,45.09,143900.0,36.3939,36.499,36.3858,36.4586,143900.0
2010-07-02 15:30:00,45.08,45.19,44.99,45.04,262200.0,36.4505,36.5394,36.3777,36.4182,262200.0
2010-07-06 09:30:00,45.85,45.9,45.7,45.81,173500.0,37.0731,37.1135,36.9518,37.0408,173500.0
2010-07-06 10:00:00,45.83,46.3,45.76,46.18,236600.0,37.0569,37.437,37.0003,37.3399,236600.0
2010-07-06 10:30:00,46.17,46.23,46.08,46.13,90600.0,37.3318,37.3804,37.2591,37.2995,90600.0
2010-07-06 11:00:00,46.11,46.23,46.03,46.06,129300.0,37.2833,37.3804,37.2186,37.2429,129300.0
2010-07-06 11:30:00,46.06,46.4,46.04,46.36,124000.0,37.2429,37.5178,37.2267,37.4855,124000.0
2010-07-06 12:00:00,46.36,46.39,46.24,46.27,123800.0,37.4855,37.5097,37.3884,37.4127,123800.0
2010-07-06 12:30:00,46.27,46.34,46.11,46.15,104400.0,37.4127,37.4693,37.2833,37.3157,104400.0
2010-07-06 13:00:00,46.15,46.2,46.03,46.17,132900.0,37.3157,37.3561,37.2186,37.3318,132900.0
2010-07-06 13:30:00,46.15,46.21,45.84,45.89,186300.0,37.3157,37.3642,37.065,37.1054,186300.0
2010-07-06 14:00:00,45.89,45.96,45.71,45.95,132600.0,37.1054,37.162,36.9599,37.154,132600.0
2010-07-06 14:30:00,45.96,46.06,45.89,45.91,96200.0,37.162,37.2429,37.1054,37.1216,96200.0
2010-07-06 15:00:00,45.92,46.0,45.77,45.9,141700.0,37.1297,37.1944,37.0084,37.1135,141700.0
2010-07-06 15:30:00,45.9,46.1,45.88,46.07,210700.0,37.1135,37.2752,37.0974,37.251,210700.0
2010-07-07 09:30:00,46.23,46.42,46.18,46.41,134500.0,37.3804,37.534,37.3399,37.5259,134500.0
2010-07-07 10:00:00,46.44,46.58,46.39,46.48,123200.0,37.5502,37.6634,37.5097,37.5825,123200.0
2010-07-07 10:30:00,46.49,46.73,46.47,46.65,114000.0,37.5906,37.7846,37.5744,37.72,114000.0
2010-07-07 11:00:00,46.65,46.66,46.46,46.57,104700.0,37.72,37.728,37.5663,37.6553,104700.0
2010-07-07 11:30:00,46.56,46.63,46.43,46.46,45200.0,37.6472,37.7038,37.5421,37.5663,45200.0
2010-07-07 12:00:00,46.48,46.56,46.43,46.56,28900.0,37.5825,37.6472,37.5421,37.6472,28900.0
2010-07-07 12:30:00,46.58,46.63,46.53,46.61,36800.0,37.6634,37.7038,37.6229,37.6876,36800.0
2010-07-07 13:00:00,46.62,46.87,46.6,46.85,63200.0,37.6957,37.8978,37.6795,37.8817,63200.0
2010-07-07 13:30:00,46.84,46.88,46.74,46.82,61400.0,37.8736,37.9059,37.7927,37.8574,61400.0
2010-07-07 14:00:00,46.83,47.06,46.83,46.94,118500.0,37.8655,38.0515,37.8655,37.9544,118500.0
2010-07-07 14:30:00,46.94,47.01,46.88,47.01,67700.0,37.9544,38.011,37.9059,38.011,67700.0
2010-07-07 15:00:00,47.01,47.14,46.88,47.09,180300.0,38.011,38.1162,37.9059,38.0757,180300.0
2010-07-07 15:30:00,47.09,47.37,47.01,47.31,305400.0,38.0757,38.3021,38.011,38.2536,305400.0
2010-07-08 09:30:00,46.64,46.87,46.62,46.67,321000.0,37.7119,37.8978,37.6957,37.7361,321000.0
2010-07-08 10:00:00,46.67,46.71,46.6,46.63,136100.0,37.7361,37.7685,37.6795,37.7038,136100.0
2010-07-08 10:30:00,46.65,46.67,46.42,46.48,125700.0,37.72,37.7361,37.534,37.5825,125700.0
2010-07-08 11:00:00,46.48,46.61,46.39,46.53,110400.0,37.5825,37.6876,37.5097,37.6229,110400.0
2010-07-08 11:30:00,46.53,46.67,46.46,46.52,83500.0,37.6229,37.7361,37.5663,37.6148,83500.0
2010-07-08 12:00:00,46.51,46.63,46.47,46.6,35000.0,37.6068,37.7038,37.5744,37.6795,35000.0
2010-07-08 12:30:00,46.62,46.62,46.49,46.52,47700.0,37.6957,37.6957,37.5906,37.6148,47700.0
2010-07-08 13:00:00,46.53,46.67,46.53,46.56,30900.0,37.6229,37.7361,37.6229,37.6472,30900.0
2010-07-08 13:30:00,46.56,46.65,46.51,46.52,34700.0,37.6472,37.72,37.6068,37.6148,34700.0
2010-07-08 14:00:00,46.53,46.58,46.46,46.55,55300.0,37.6229,37.6634,37.5663,37.6391,55300.0
2010-07-08 14:30:00,46.56,46.68,46.51,46.67,60900.0,37.6472,37.7442,37.6068,37.7361,60900.0
2010-07-08 15:00:00,46.65,46.72,46.53,46.7,86100.0,37.72,37.7766,37.6229,37.7604,86100.0
2010-07-08 15:30:00,46.68,46.88,46.67,46.86,212800.0,37.7442,37.9059,37.7361,37.8898,212800.0
2010-07-09 09:30:00,46.83,46.95,46.68,46.9,75000.0,37.8655,37.9625,37.7442,37.9221,75000.0
2010-07-09 10:00:00,46.89,47.03,46.85,46.89,64500.0,37.914,38.0272,37.8817,37.914,64500.0
2010-07-09 10:30:00,46.89,47.02,46.86,46.93,83500.0,37.914,38.0191,37.8898,37.9464,83500.0
2010-07-09 11:00:00,46.94,47.01,46.88,47.01,47600.0,37.9544,38.011,37.9059,38.011,47600.0
2010-07-09 11:30:00,47.01,47.07,46.92,46.92,33000.0,38.011,38.0596,37.9383,37.9383,33000.0
2010-07-09 12:00:00,46.94,47.0,46.93,47.0,22000.0,37.9544,38.003,37.9464,38.003,22000.0
2010-07-09 12:30:00,47.0,47.0,46.95,46.98,31700.0,38.003,38.003,37.9625,37.9868,31700.0
2010-07-09 13:00:00,46.97,47.0,46.96,46.96,23600.0,37.9787,38.003,37.9706,37.9706,23600.0
2010-07-09 13:30:00,46.96,47.0,46.95,47.0,21900.0,37.9706,38.003,37.9625,38.003,21900.0
2010-07-09 14:00:00,47.0,47.02,46.94,46.98,44700.0,38.003,38.0191,37.9544,37.9868,44700.0
2010-07-09 14:30:00,46.98,47.17,46.98,47.15,47400.0,37.9868,38.1404,37.9868,38.1242,47400.0
2010-07-09 15:00:00,47.14,47.16,47.06,47.06,107500.0,38.1162,38.1323,38.0515,38.0515,107500.0
2010-07-09 15:30:00,47.07,47.22,47.04,47.14,182600.0,38.0596,38.1808,38.0353,38.1162,182600.0
2010-07-12 09:30:00,46.87,47.06,46.82,47.0,136000.0,37.8978,38.0515,37.8574,38.003,136000.0
2010-07-12 10:00:00,47.02,47.06,46.92,46.92,81900.0,38.0191,38.0515,37.9383,37.9383,81900.0
2010-07-12 10:30:00,46.91,46.99,46.88,46.97,67600.0,37.9302,37.9949,37.9059,37.9787,67600.0
2010-07-12 11:00:00,46.96,46.96,46.73,46.74,51400.0,37.9706,37.9706,37.7846,37.7927,51400.0
2010-07-12 11:30:00,46.75,46.93,46.75,46.87,31800.0,37.8008,37.9464,37.8008,37.8978,31800.0
2010-07-12 12:00:00,46.92,47.03,46.91,46.92,20900.0,37.9383,38.0272,37.9302,37.9383,20900.0
2010-07-12 12:30:00,46.93,47.01,46.88,46.96,63500.0,37.9464,38.011,37.9059,37.9706,63500.0
2010-07-12 13:00:00,46.92,46.99,46.87,46.99,70300.0,37.9383,37.9949,37.8978,37.9949,70300.0
2010-07-12 13:30:00,46.98,47.03,46.98,47.03,64000.0,37.9868,38.0272,37.9868,38.0272,64000.0
2010-07-12 14:00:00,47.03,47.05,46.96,47.02,26000.0,38.0272,38.0434,37.9706,38.0191,26000.0
2010-07-12 14:30:00,47.03,47.14,46.97,47.09,34000.0,38.0272,38.1162,37.9787,38.0757,34000.0
2010-07-12 15:00:00,47.11,47.11,47.0,47.08,75500.0,38.0919,38.0919,38.003,38.0676,75500.0
2010-07-12 15:30:00,47.08,47.11,47.0,47.08,106000.0,38.0676,38.0919,38.003,38.0676,106000.0
2010-07-13 09:30:00,47.43,47.54,47.33,47.54,249800.0,38.3506,38.4396,38.2698,38.4396,249800.0
2010-07-13 10:00:00,47.53,47.72,47.53,47.72,88500.0,38.4315,38.5851,38.4315,38.5851,88500.0
2010-07-13 10:30:00,47.71,47.71,47.4,47.41,68900.0,38.577,38.577,38.3264,38.3345,68900.0
2010-07-13 11:00:00,47.39,47.56,47.36,47.55,98200.0,38.3183,38.4558,38.294,38.4477,98200.0
2010-07-13 11:30:00,47.55,47.71,47.54,47.58,45100.0,38.4477,38.577,38.4396,38.4719,45100.0
2010-07-13 12:00:00,47.58,47.6,47.54,47.59,42500.0,38.4719,38.4881,38.4396,38.48,42500.0
2010-07-13 12:30:00,47.58,47.61,47.46,47.46,59900.0,38.4719,38.4962,38.3749,38.3749,59900.0
2010-07-13 13:00:00,47.46,47.5,47.39,47.41,44600.0,38.3749,38.4072,38.3183,38.3345,44600.0
2010-07-13 13:30:00,47.43,47.51,47.42,47.45,25100.0,38.3506,38.4153,38.3426,38.3668,25100.0
2010-07-13 14:00:00,47.46,47.55,47.44,47.44,42600.0,38.3749,38.4477,38.3587,38.3587,42600.0
2010-07-13 14:30:00,47.45,47.55,47.44,47.51,60800.0,38.3668,38.4477,38.3587,38.4153,60800.0
2010-07-13 15:00:00,47.53,47.63,47.49,47.55,140300.0,38.4315,38.5124,38.3992,38.4477,140300.0
2010-07-13 15:30:00,47.54,47.64,47.45,47.49,176400.0,38.4396,38.5204,38.3668,38.3992,176400.0
2010-07-14 09:30:00,47.86,47.93,47.81,47.84,89600.0,38.6983,38.7549,38.6579,38.6822,89600.0
2010-07-14 10:00:00,47.84,48.07,47.74,48.01,99000.0,38.6822,38.8681,38.6013,38.8196,99000.0
2010-07-14 10:30:00,48.01,48.09,47.96,48.08,112400.0,38.8196,38.8843,38.7792,38.8762,112400.0
2010-07-14 11:00:00,48.08,48.29,48.05,48.2,138100.0,38.8762,39.046,38.852,38.9732,138100.0
2010-07-14 11:30:00,48.19,48.31,48.16,48.16,60700.0,38.9652,39.0622,38.9409,38.9409,60700.0
2010-07-14 12:00:00,48.16,48.17,48.1,48.13,102700.0,38.9409,38.949,38.8924,38.9166,102700.0
2010-07-14 12:30:00,48.13,48.14,48.0,48.02,66700.0,38.9166,38.9247,38.8115,38.8277,66700.0
2010-07-14 13:00:00,48.03,48.04,47.95,47.96,74200.0,38.8358,38.8439,38.7711,38.7792,74200.0
2010-07-14 13:30:00,47.97,48.01,47.91,47.94,51300.0,38.7873,38.8196,38.7388,38.763,51300.0
2010-07-14 14:00:00,47.93,47.96,47.86,47.96,136900.0,38.7549,38.7792,38.6983,38.7792,136900.0
2010-07-14 14:30:00,47.94,48.02,47.88,47.98,44600.0,38.763,38.8277,38.7145,38.7954,44600.0
2010-07-14 15:00:00,48.0,48.05,47.92,47.98,108800.0,38.8115,38.852,38.7468,38.7954,108800.0
2010-07-14 15:30:00,47.99,48.02,47.88,48.0,184500.0,38.8034,38.8277,38.7145,38.8115,184500.0
2010-07-15 09:30:00,48.66,48.7,48.5,48.67,397000.0,39.3452,39.3775,39.2158,39.3533,397000.0
2010-07-15 10:00:00,48.66,48.66,48.23,48.49,299100.0,39.3452,39.3452,38.9975,39.2077,299100.0
2010-07-15 10:30:00,48.48,48.62,48.38,48.52,140600.0,39.1996,39.3128,39.1188,39.232,140600.0
2010-07-15 11:00:00,48.52,48.55,48.43,48.51,137800.0,39.232,39.2562,39.1592,39.2239,137800.0
2010-07-15 11:30:00,48.5,48.5,48.28,48.29,178700.0,39.2158,39.2158,39.0379,39.046,178700.0
2010-07-15 12:00:00,48.28,48.31,48.18,48.18,41600.0,39.0379,39.0622,38.9571,38.9571,41600.0
2010-07-15 12:30:00,48.16,48.31,48.16,48.29,20300.0,38.9409,39.0622,38.9409,39.046,20300.0
2010-07-15 13:00:00,48.28,48.49,48.27,48.46,75700.0,39.0379,39.2077,39.0298,39.1835,75700.0
2010-07-15 13:30:00,48.46,48.47,48.36,48.4,20900.0,39.1835,39.1916,39.1026,39.135,20900.0
2010-07-15 14:00:00,48.4,48.46,48.36,48.46,29200.0,39.135,39.1835,39.1026,39.1835,29200.0
2010-07-15 14:30:00,48.46,48.47,48.32,48.32,17700.0,39.1835,39.1916,39.0703,39.0703,17700.0
2010-07-15 15:00:00,48.32,48.37,48.23,48.37,80400.0,39.0703,39.1107,38.9975,39.1107,80400.0
2010-07-15 15:30:00,48.37,48.6,48.37,48.57,323300.0,39.1107,39.2967,39.1107,39.2724,323300.0
2010-07-16 09:30:00,48.67,48.67,48.06,48.17,207000.0,39.3533,39.3533,38.86,38.949,207000.0
2010-07-16 10:00:00,48.17,48.28,47.81,48.28,146800.0,38.949,39.0379,38.6579,39.0379,146800.0
2010-07-16 10:30:00,48.28,48.3,48.16,48.3,72600.0,39.0379,39.0541,38.9409,39.0541,72600.0
2010-07-16 11:00:00,48.32,48.35,48.07,48.19,87500.0,39.0703,39.0945,38.8681,38.9652,87500.0
2010-07-16 11:30:00,48.19,48.22,48.04,48.11,124600.0,38.9652,38.9894,38.8439,38.9005,124600.0
2010-07-16 12:00:00,48.1,48.2,48.1,48.14,54800.0,38.8924,38.9732,38.8924,38.9247,54800.0
2010-07-16 12:30:00,48.14,48.16,47.99,48.01,66500.0,38.9247,38.9409,38.8034,38.8196,66500.0
2010-07-16 13:00:00,48.01,48.08,47.94,47.95,37200.0,38.8196,38.8762,38.763,38.7711,37200.0
2010-07-16 13:30:00,47.95,48.1,47.89,47.99,51700.0,38.7711,38.8924,38.7226,38.8034,51700.0
2010-07-16 14:00:00,47.98,48.09,47.98,48.0,82900.0,38.7954,38.8843,38.7954,38.8115,82900.0
2010-07-16 14:30:00,48.01,48.03,47.94,47.94,29500.0,38.8196,38.8358,38.763,38.763,29500.0
2010-07-16 15:00:00,47.95,47.99,47.81,47.84,42500.0,38.7711,38.8034,38.6579,38.6822,42500.0
2010-07-16 15:30:00,47.84,47.97,47.75,47.85,178700.0,38.6822,38.7873,38.6094,38.6902,178700.0
2010-07-19 09:30:00,48.46,48.61,48.45,48.48,189000.0,39.1835,39.3048,39.1754,39.1996,189000.0
2010-07-19 10:00:00,48.48,48.48,48.19,48.22,133200.0,39.1996,39.1996,38.9652,38.9894,133200.0
2010-07-19 10:30:00,48.22,48.31,48.07,48.19,101800.0,38.9894,39.0622,38.8681,38.9652,101800.0
2010-07-19 11:00:00,48.18,48.31,48.16,48.16,114200.0,38.9571,39.0622,38.9409,38.9409,114200.0
2010-07-19 11:30:00,48.15,48.22,48.06,48.21,57100.0,38.9328,38.9894,38.86,38.9813,57100.0
2010-07-19 12:00:00,48.21,48.27,48.12,48.26,45400.0,38.9813,39.0298,38.9086,39.0218,45400.0
2010-07-19 12:30:00,48.27,48.33,48.2,48.22,48800.0,39.0298,39.0784,38.9732,38.9894,48800.0
2010-07-19 13:00:00,48.23,48.28,48.11,48.13,36800.0,38.9975,39.0379,38.9005,38.9166,36800.0
2010-07-19 13:30:00,48.14,48.22,48.11,48.14,54100.0,38.9247,38.9894,38.9005,38.9247,54100.0
2010-07-19 14:00:00,48.14,48.25,48.13,48.17,66300.0,38.9247,39.0137,38.9166,38.949,66300.0
2010-07-19 14:30:00,48.15,48.29,48.13,48.2,99300.0,38.9328,39.046,38.9166,38.9732,99300.0
2010-07-19 15:00:00,48.2,48.29,48.13,48.13,105300.0,38.9732,39.046,38.9166,38.9166,105300.0
2010-07-19 15:30:00,48.14,48.22,48.07,48.2,192000.0,38.9247,38.9894,38.8681,38.9732,192000.0
2010-07-20 09:30:00,47.03,47.31,47.0,47.26,205400.0,38.0272,38.2536,38.003,38.2132,205400.0
2010-07-20 10:00:00,47.25,47.48,47.09,47.4,256600.0,38.2051,38.3911,38.0757,38.3264,256600.0
2010-07-20 10:30:00,47.39,47.49,47.28,47.31,145000.0,38.3183,38.3992,38.2294,38.2536,145000.0
2010-07-20 11:00:00,47.32,47.51,47.32,47.4,130300.0,38.2617,38.4153,38.2617,38.3264,130300.0
2010-07-20 11:30:00,47.39,47.45,47.26,47.28,71600.0,38.3183,38.3668,38.2132,38.2294,71600.0
2010-07-20 12:00:00,47.29,47.4,47.25,47.27,90000.0,38.2374,38.3264,38.2051,38.2213,90000.0
2010-07-20 12:30:00,47.27,47.36,47.26,47.35,44700.0,38.2213,38.294,38.2132,38.286,44700.0
2010-07-20 13:00:00,47.35,47.51,47.35,47.48,58700.0,38.286,38.4153,38.286,38.3911,58700.0
2010-07-20 13:30:00,47.47,47.87,47.47,47.87,59200.0,38.383,38.7064,38.383,38.7064,59200.0
2010-07-20 14:00:00,47.87,47.87,47.67,47.77,101900.0,38.7064,38.7064,38.5447,38.6256,101900.0
2010-07-20 14:30:00,47.74,47.82,47.64,47.65,90600.0,38.6013,38.666,38.5204,38.5285,90600.0
2010-07-20 15:00:00,47.66,47.83,47.6,47.8,138500.0,38.5366,38.6741,38.4881,38.6498,138500.0
2010-07-20 15:30:00,47.8,47.89,47.74,47.86,201300.0,38.6498,38.7226,38.6013,38.6983,201300.0
2010-07-21 09:30:00,47.19,47.22,46.87,46.97,217900.0,38.1566,38.1808,37.8978,37.9787,217900.0
2010-07-21 10:00:00,46.98,47.29,46.9,47.27,114600.0,37.9868,38.2374,37.9221,38.2213,114600.0
2010-07-21 10:30:00,47.26,47.27,47.1,47.21,98000.0,38.2132,38.2213,38.0838,38.1728,98000.0
2010-07-21 11:00:00,47.22,47.3,47.05,47.1,93200.0,38.1808,38.2455,38.0434,38.0838,93200.0
2010-07-21 11:30:00,47.09,47.3,47.05,47.3,25600.0,38.0757,38.2455,38.0434,38.2455,25600.0
2010-07-21 12:00:00,47.29,47.42,47.22,47.41,133200.0,38.2374,38.3426,38.1808,38.3345,133200.0
2010-07-21 12:30:00,47.42,47.47,47.36,47.38,31900.0,38.3426,38.383,38.294,38.3102,31900.0
2010-07-21 13:00:00,47.37,47.47,47.36,47.47,34100.0,38.3021,38.383,38.294,38.383,34100.0
2010-07-21 13:30:00,47.47,47.55,47.44,47.49,30700.0,38.383,38.4477,38.3587,38.3992,30700.0
2010-07-21 14:00:00,47.49,47.5,46.82,46.98,191500.0,38.3992,38.4072,37.8574,37.9868,191500.0
2010-07-21 14:30:00,46.97,47.0,46.69,46.73,187600.0,37.9787,38.003,37.7523,37.7846,187600.0
2010-07-21 15:00:00,46.75,46.98,46.69,46.83,84700.0,37.8008,37.9868,37.7523,37.8655,84700.0
2010-07-21 15:30:00,46.84,46.98,46.8,46.94,228800.0,37.8736,37.9868,37.8412,37.9544,228800.0
2010-07-22 09:30:00,47.44,47.87,47.44,47.85,235500.0,38.3587,38.7064,38.3587,38.6902,235500.0
2010-07-22 10:00:00,47.83,48.02,47.75,47.78,213600.0,38.6741,38.8277,38.6094,38.6336,213600.0
2010-07-22 10:30:00,47.78,48.1,47.78,47.99,300200.0,38.6336,38.8924,38.6336,38.8034,300200.0
2010-07-22 11:00:00,47.98,48.1,47.96,48.1,59400.0,38.7954,38.8924,38.7792,38.8924,59400.0
2010-07-22 11:30:00,48.09,48.1,47.92,47.94,34900.0,38.8843,38.8924,38.7468,38.763,34900.0
2010-07-22 12:00:00,47.94,48.03,47.67,48.01,102900.0,38.763,38.8358,38.5447,38.8196,102900.0
2010-07-22 12:30:00,48.02,48.07,48.02,48.05,9200.0,38.8277,38.8681,38.8277,38.852,9200.0
2010-07-22 13:00:00,48.05,48.07,48.04,48.05,23300.0,38.852,38.8681,38.8439,38.852,23300.0
2010-07-22 13:30:00,48.05,48.06,48.03,48.03,69200.0,38.852,38.86,38.8358,38.8358,69200.0
2010-07-22 14:00:00,48.05,48.15,48.04,48.15,26100.0,38.852,38.9328,38.8439,38.9328,26100.0
2010-07-22 14:30:00,48.15,48.16,48.05,48.14,59700.0,38.9328,38.9409,38.852,38.9247,59700.0
2010-07-22 15:00:00,48.15,48.18,48.06,48.09,74200.0,38.9328,38.9571,38.86,38.8843,74200.0
2010-07-22 15:30:00,48.09,48.12,47.9,47.97,265300.0,38.8843,38.9086,38.7307,38.7873,265300.0
2010-07-23 09:30:00,47.74,47.94,47.58,47.75,111000.0,38.6013,38.763,38.4719,38.6094,111000.0
2010-07-23 10:00:00,47.73,47.97,47.67,47.96,76000.0,38.5932,38.7873,38.5447,38.7792,76000.0
2010-07-23 10:30:00,47.96,48.05,47.86,47.86,112200.0,38.7792,38.852,38.6983,38.6983,112200.0
2010-07-23 11:00:00,47.86,48.0,47.81,47.96,56500.0,38.6983,38.8115,38.6579,38.7792,56500.0
2010-07-23 11:30:00,47.97,48.02,47.86,47.96,143700.0,38.7873,38.8277,38.6983,38.7792,143700.0
2010-07-23 12:00:00,47.96,48.09,47.72,47.88,60700.0,38.7792,38.8843,38.5851,38.7145,60700.0
2010-07-23 12:30:00,47.87,47.91,47.74,47.91,39800.0,38.7064,38.7388,38.6013,38.7388,39800.0
2010-07-23 13:00:00,47.91,48.16,47.86,48.16,103300.0,38.7388,38.9409,38.6983,38.9409,103300.0
2010-07-23 13:30:00,48.2,48.31,48.17,48.28,114800.0,38.9732,39.0622,38.949,39.0379,114800.0
2010-07-23 14:00:00,48.29,48.42,48.27,48.39,122200.0,39.046,39.1511,39.0298,39.1269,122200.0
2010-07-23 14:30:00,48.39,48.4,48.3,48.39,144700.0,39.1269,39.135,39.0541,39.1269,144700.0
2010-07-23 15:00:00,48.39,48.48,48.35,48.45,90700.0,39.1269,39.1996,39.0945,39.1754,90700.0
2010-07-23 15:30:00,48.46,48.56,48.35,48.51,235600.0,39.1835,39.2643,39.0945,39.2239,235600.0
2010-07-26 09:30:00,48.17,48.31,48.03,48.2,434300.0,38.949,39.0622,38.8358,38.9732,434300.0
2010-07-26 10:00:00,48.23,48.33,48.11,48.14,140600.0,38.9975,39.0784,38.9005,38.9247,140600.0
2010-07-26 10:30:00,48.14,48.15,47.97,48.08,78000.0,38.9247,38.9328,38.7873,38.8762,78000.0
2010-07-26 11:00:00,48.12,48.32,48.1,48.29,66000.0,38.9086,39.0703,38.8924,39.046,66000.0
2010-07-26 11:30:00,48.3,48.33,48.24,48.27,37400.0,39.0541,39.0784,39.0056,39.0298,37400.0
2010-07-26 12:00:00,48.27,48.66,48.02,48.64,261200.0,39.0298,39.3452,38.8277,39.329,261200.0
2010-07-26 12:30:00,48.66,48.68,48.47,48.51,86100.0,39.3452,39.3614,39.1916,39.2239,86100.0
2010-07-26 13:00:00,48.52,48.53,48.47,48.52,27100.0,39.232,39.2401,39.1916,39.232,27100.0
2010-07-26 13:30:00,48.53,48.54,48.49,48.53,35200.0,39.2401,39.2482,39.2077,39.2401,35200.0
2010-07-26 14:00:00,48.52,48.53,48.43,48.44,26200.0,39.232,39.2401,39.1592,39.1673,26200.0
2010-07-26 14:30:00,48.43,48.5,48.37,48.49,68000.0,39.1592,39.2158,39.1107,39.2077,68000.0
2010-07-26 15:00:00,48.49,48.63,48.48,48.6,150700.0,39.2077,39.3209,39.1996,39.2967,150700.0
2010-07-26 15:30:00,48.6,48.63,48.53,48.54,285500.0,39.2967,39.3209,39.2401,39.2482,285500.0
2010-07-27 09:30:00,47.41,47.5,47.28,47.29,331900.0,38.3345,38.4072,38.2294,38.2374,331900.0
2010-07-27 10:00:00,47.29,47.52,47.23,47.4,254700.0,38.2374,38.4234,38.1889,38.3264,254700.0
2010-07-27 10:30:00,47.41,47.43,47.31,47.37,260700.0,38.3345,38.3506,38.2536,38.3021,260700.0
2010-07-27 11:00:00,47.36,47.38,47.2,47.25,459100.0,38.294,38.3102,38.1647,38.2051,459100.0
2010-07-27 11:30:00,47.26,47.29,47.06,47.11,500600.0,38.2132,38.2374,38.0515,38.0919,500600.0
2010-07-27 12:00:00,47.11,47.15,46.99,47.13,137400.0,38.0919,38.1242,37.9949,38.1081,137400.0
2010-07-27 12:30:00,47.13,47.16,47.07,47.09,91400.0,38.1081,38.1323,38.0596,38.0757,91400.0
2010-07-27 13:00:00,47.09,47.17,47.06,47.06,191600.0,38.0757,38.1404,38.0515,38.0515,191600.0
2010-07-27 13:30:00,47.07,47.18,47.06,47.13,117800.0,38.0596,38.1485,38.0515,38.1081,117800.0
2010-07-27 14:00:00,47.14,47.19,47.08,47.11,146700.0,38.1162,38.1566,38.0676,38.0919,146700.0
2010-07-27 14:30:00,47.11,47.13,46.91,47.0,111900.0,38.0919,38.1081,37.9302,38.003,111900.0
2010-07-27 15:00:00,47.0,47.13,46.99,47.12,163200.0,38.003,38.1081,37.9949,38.1,163200.0
2010-07-27 15:30:00,47.12,47.31,47.06,47.28,421900.0,38.1,38.2536,38.0515,38.2294,421900.0
2010-07-28 09:30:00,46.75,46.86,46.58,46.68,286800.0,37.8008,37.8898,37.6634,37.7442,286800.0
2010-07-28 10:00:00,46.69,46.77,46.54,46.69,156900.0,37.7523,37.817,37.631,37.7523,156900.0
2010-07-28 10:30:00,46.67,46.68,46.51,46.62,105500.0,37.7361,37.7442,37.6068,37.6957,105500.0
2010-07-28 11:00:00,46.62,46.73,46.58,46.65,161800.0,37.6957,37.7846,37.6634,37.72,161800.0
2010-07-28 11:30:00,46.64,46.8,46.64,46.73,71800.0,37.7119,37.8412,37.7119,37.7846,71800.0
2010-07-28 12:00:00,46.74,46.81,46.73,46.8,35500.0,37.7927,37.8493,37.7846,37.8412,35500.0
2010-07-28 12:30:00,46.79,46.84,46.74,46.84,19000.0,37.8332,37.8736,37.7927,37.8736,19000.0
2010-07-28 13:00:00,46.86,46.89,46.71,46.75,30000.0,37.8898,37.914,37.7685,37.8008,30000.0
2010-07-28 13:30:00,46.74,46.77,46.7,46.72,19000.0,37.7927,37.817,37.7604,37.7766,19000.0
2010-07-28 14:00:00,46.72,46.74,46.56,46.61,48300.0,37.7766,37.7927,37.6472,37.6876,48300.0
2010-07-28 14:30:00,46.61,46.64,46.53,46.55,42600.0,37.6876,37.7119,37.6229,37.6391,42600.0
2010-07-28 15:00:00,46.54,46.57,46.45,46.55,79800.0,37.631,37.6553,37.5582,37.6391,79800.0
2010-07-28 15:30:00,46.55,46.65,46.55,46.64,126900.0,37.6391,37.72,37.6391,37.7119,126900.0
2010-07-29 09:30:00,46.88,47.12,46.85,46.92,182500.0,37.9059,38.1,37.8817,37.9383,182500.0
2010-07-29 10:00:00,46.91,46.91,46.64,46.7,139100.0,37.9302,37.9302,37.7119,37.7604,139100.0
2010-07-29 10:30:00,46.69,46.69,46.44,46.45,199000.0,37.7523,37.7523,37.5502,37.5582,199000.0
2010-07-29 11:00:00,46.45,46.46,46.18,46.22,178600.0,37.5582,37.5663,37.3399,37.3723,178600.0
2010-07-29 11:30:00,46.2,46.4,46.16,46.32,123600.0,37.3561,37.5178,37.3238,37.4531,123600.0
2010-07-29 12:00:00,46.33,46.43,46.19,46.4,86100.0,37.4612,37.5421,37.348,37.5178,86100.0
2010-07-29 12:30:00,46.39,46.42,46.23,46.41,64300.0,37.5097,37.534,37.3804,37.5259,64300.0
2010-07-29 13:00:00,46.4,46.52,46.37,46.52,45400.0,37.5178,37.6148,37.4936,37.6148,45400.0
2010-07-29 13:30:00,46.51,46.6,46.51,46.59,62500.0,37.6068,37.6795,37.6068,37.6714,62500.0
2010-07-29 14:00:00,46.59,46.74,46.49,46.74,93400.0,37.6714,37.7927,37.5906,37.7927,93400.0
2010-07-29 14:30:00,46.74,46.82,46.67,46.73,173200.0,37.7927,37.8574,37.7361,37.7846,173200.0
2010-07-29 15:00:00,46.72,46.8,46.64,46.76,149600.0,37.7766,37.8412,37.7119,37.8089,149600.0
2010-07-29 15:30:00,46.76,46.79,46.51,46.58,297600.0,37.8089,37.8332,37.6068,37.6634,297600.0
2010-07-30 09:30:00,45.47,45.66,45.32,45.59,280800.0,36.7658,36.9195,36.6446,36.8629,280800.0
2010-07-30 10:00:00,45.59,45.72,45.58,45.65,332600.0,36.8629,36.968,36.8548,36.9114,332600.0
2010-07-30 10:30:00,45.65,45.84,45.65,45.71,368100.0,36.9114,37.065,36.9114,36.9599,368100.0
2010-07-30 11:00:00,45.7,45.84,45.66,45.76,177400.0,36.9518,37.065,36.9195,37.0003,177400.0
2010-07-30 11:30:00,45.76,45.93,45.68,45.92,99400.0,37.0003,37.1378,36.9356,37.1297,99400.0
2010-07-30 12:00:00,45.94,45.97,45.87,45.94,96800.0,37.1459,37.1701,37.0893,37.1459,96800.0
2010-07-30 12:30:00,45.92,45.93,45.86,45.88,74800.0,37.1297,37.1378,37.0812,37.0974,74800.0
2010-07-30 13:00:00,45.89,45.94,45.78,45.83,91200.0,37.1054,37.1459,37.0165,37.0569,91200.0
2010-07-30 13:30:00,45.82,45.88,45.72,45.73,168100.0,37.0488,37.0974,36.968,36.9761,168100.0
2010-07-30 14:00:00,45.73,45.77,45.68,45.74,164000.0,36.9761,37.0084,36.9356,36.9842,164000.0
2010-07-30 14:30:00,45.75,45.84,45.73,45.81,126800.0,36.9922,37.065,36.9761,37.0408,126800.0
2010-07-30 15:00:00,45.81,45.93,45.74,45.87,306500.0,37.0408,37.1378,36.9842,37.0893,306500.0
2010-07-30 15:30:00,45.88,45.95,45.78,45.83,612600.0,37.0974,37.154,37.0165,37.0569,612600.0
2010-08-02 09:30:00,46.26,46.4,46.18,46.37,354600.0,37.4046,37.5178,37.3399,37.4936,354600.0
2010-08-02 10:00:00,46.36,46.63,46.36,46.55,501300.0,37.4855,37.7038,37.4855,37.6391,501300.0
2010-08-02 10:30:00,46.54,46.58,46.48,46.54,116300.0,37.631,37.6634,37.5825,37.631,116300.0
2010-08-02 11:00:00,46.54,46.63,46.51,46.62,127700.0,37.631,37.7038,37.6068,37.6957,127700.0
2010-08-02 11:30:00,46.63,46.74,46.6,46.61,48800.0,37.7038,37.7927,37.6795,37.6876,48800.0
2010-08-02 12:00:00,46.62,46.62,46.51,46.52,26700.0,37.6957,37.6957,37.6068,37.6148,26700.0
2010-08-02 12:30:00,46.53,46.58,46.52,46.55,30600.0,37.6229,37.6634,37.6148,37.6391,30600.0
2010-08-02 13:00:00,46.55,46.59,46.53,46.55,44700.0,37.6391,37.6714,37.6229,37.6391,44700.0
2010-08-02 13:30:00,46.55,46.66,46.53,46.59,80200.0,37.6391,37.728,37.6229,37.6714,80200.0
2010-08-02 14:00:00,46.58,46.62,46.53,46.56,33400.0,37.6634,37.6957,37.6229,37.6472,33400.0
2010-08-02 14:30:00,46.56,46.68,46.55,46.62,62700.0,37.6472,37.7442,37.6391,37.6957,62700.0
2010-08-02 15:00:00,46.63,46.63,46.56,46.61,67600.0,37.7038,37.7038,37.6472,37.6876,67600.0
2010-08-02 15:30:00,46.61,46.62,46.52,46.52,341400.0,37.6876,37.6957,37.6148,37.6148,341400.0
2010-08-03 09:30:00,46.41,46.44,46.17,46.19,290000.0,37.5259,37.5502,37.3318,37.348,290000.0
2010-08-03 10:00:00,46.16,46.23,46.07,46.08,128400.0,37.3238,37.3804,37.251,37.2591,128400.0
2010-08-03 10:30:00,46.07,46.25,46.06,46.25,359100.0,37.251,37.3965,37.2429,37.3965,359100.0
2010-08-03 11:00:00,46.26,46.31,46.21,46.25,89600.0,37.4046,37.445,37.3642,37.3965,89600.0
2010-08-03 11:30:00,46.25,46.3,46.17,46.26,88200.0,37.3965,37.437,37.3318,37.4046,88200.0
2010-08-03 12:00:00,46.26,46.32,46.18,46.22,63100.0,37.4046,37.4531,37.3399,37.3723,63100.0
2010-08-03 12:30:00,46.22,46.33,46.21,46.3,34900.0,37.3723,37.4612,37.3642,37.437,34900.0
2010-08-03 13:00:00,46.3,46.34,46.22,46.33,38600.0,37.437,37.4693,37.3723,37.4612,38600.0
2010-08-03 13:30:00,46.33,46.37,46.31,46.33,41700.0,37.4612,37.4936,37.445,37.4612,41700.0
2010-08-03 14:00:00,46.32,46.39,46.27,46.39,136700.0,37.4531,37.5097,37.4127,37.5097,136700.0
2010-08-03 14:30:00,46.37,46.38,46.26,46.28,116600.0,37.4936,37.5016,37.4046,37.4208,116600.0
2010-08-03 15:00:00,46.28,46.31,46.16,46.2,116100.0,37.4208,37.445,37.3238,37.3561,116100.0
2010-08-03 15:30:00,46.2,46.36,46.2,46.36,287600.0,37.3561,37.4855,37.3561,37.4855,287600.0
2010-08-04 09:30:00,46.8,46.85,46.71,46.8,135200.0,37.8412,37.8817,37.7685,37.8412,135200.0
2010-08-04 10:00:00,46.8,46.91,46.4,46.53,166700.0,37.8412,37.9302,37.5178,37.6229,166700.0
2010-08-04 10:30:00,46.54,46.64,46.46,46.63,108200.0,37.631,37.7119,37.5663,37.7038,108200.0
2010-08-04 11:00:00,46.63,46.67,46.51,46.53,54300.0,37.7038,37.7361,37.6068,37.6229,54300.0
2010-08-04 11:30:00,46.53,46.63,46.52,46.59,119800.0,37.6229,37.7038,37.6148,37.6714,119800.0
2010-08-04 12:00:00,46.59,46.67,46.58,46.65,17800.0,37.6714,37.7361,37.6634,37.72,17800.0
2010-08-04 12:30:00,46.64,46.66,46.52,46.54,35500.0,37.7119,37.728,37.6148,37.631,35500.0
2010-08-04 13:00:00,46.54,46.59,46.42,46.45,76100.0,37.631,37.6714,37.534,37.5582,76100.0
2010-08-04 13:30:00,46.45,46.51,46.41,46.46,54600.0,37.5582,37.6068,37.5259,37.5663,54600.0
2010-08-04 14:00:00,46.46,46.59,46.43,46.55,37800.0,37.5663,37.6714,37.5421,37.6391,37800.0
2010-08-04 14:30:00,46.55,46.62,46.54,46.57,37800.0,37.6391,37.6957,37.631,37.6553,37800.0
2010-08-04 15:00:00,46.57,46.57,46.53,46.55,114800.0,37.6553,37.6553,37.6229,37.6391,114800.0
2010-08-04 15:30:00,46.55,46.58,46.47,46.51,370000.0,37.6391,37.6634,37.5744,37.6068,370000.0
2010-08-05 09:30:00,46.69,46.83,46.64,46.64,182100.0,37.7523,37.8655,37.7119,37.7119,182100.0
2010-08-05 10:00:00,46.65,46.75,46.58,46.7,86400.0,37.72,37.8008,37.6634,37.7604,86400.0
2010-08-05 10:30:00,46.72,46.76,46.56,46.6,83600.0,37.7766,37.8089,37.6472,37.6795,83600.0
2010-08-05 11:00:00,46.6,46.66,46.48,46.66,60800.0,37.6795,37.728,37.5825,37.728,60800.0
2010-08-05 11:30:00,46.65,46.72,46.63,46.69,481100.0,37.72,37.7766,37.7038,37.7523,481100.0
2010-08-05 12:00:00,46.69,46.78,46.68,46.76,39900.0,37.7523,37.8251,37.7442,37.8089,39900.0
2010-08-05 12:30:00,46.76,46.77,46.66,46.68,71700.0,37.8089,37.817,37.728,37.7442,71700.0
2010-08-05 13:00:00,46.69,46.84,46.65,46.82,110400.0,37.7523,37.8736,37.72,37.8574,110400.0
2010-08-05 13:30:00,46.83,46.9,46.82,46.88,38700.0,37.8655,37.9221,37.8574,37.9059,38700.0
2010-08-05 14:00:00,46.89,46.89,46.8,46.81,38100.0,37.914,37.914,37.8412,37.8493,38100.0
2010-08-05 14:30:00,46.82,46.82,46.76,46.79,93400.0,37.8574,37.8574,37.8089,37.8332,93400.0
2010-08-05 15:00:00,46.78,46.84,46.74,46.76,142600.0,37.8251,37.8736,37.7927,37.8089,142600.0
2010-08-05 15:30:00,46.75,46.81,46.71,46.78,213700.0,37.8008,37.8493,37.7685,37.8251,213700.0
2010-08-06 09:30:00,46.64,47.06,46.63,47.01,319800.0,37.7119,38.0515,37.7038,38.011,319800.0
2010-08-06 10:00:00,47.01,47.03,46.74,46.78,142400.0,38.011,38.0272,37.7927,37.8251,142400.0
2010-08-06 10:30:00,46.78,46.78,46.51,46.6,175700.0,37.8251,37.8251,37.6068,37.6795,175700.0
2010-08-06 11:00:00,46.59,46.68,46.53,46.62,142200.0,37.6714,37.7442,37.6229,37.6957,142200.0
2010-08-06 11:30:00,46.61,46.61,46.51,46.53,28600.0,37.6876,37.6876,37.6068,37.6229,28600.0
2010-08-06 12:00:00,46.53,46.55,46.49,46.54,48300.0,37.6229,37.6391,37.5906,37.631,48300.0
2010-08-06 12:30:00,46.53,46.63,46.53,46.58,49300.0,37.6229,37.7038,37.6229,37.6634,49300.0
2010-08-06 13:00:00,46.58,46.63,46.53,46.53,53300.0,37.6634,37.7038,37.6229,37.6229,53300.0
2010-08-06 13:30:00,46.53,46.54,46.44,46.44,136700.0,37.6229,37.631,37.5502,37.5502,136700.0
2010-08-06 14:00:00,46.44,46.45,46.39,46.45,91400.0,37.5502,37.5582,37.5097,37.5582,91400.0
2010-08-06 14:30:00,46.45,46.54,46.43,46.46,184500.0,37.5582,37.631,37.5421,37.5663,184500.0
2010-08-06 15:00:00,46.47,46.53,46.42,46.49,239700.0,37.5744,37.6229,37.534,37.5906,239700.0
2010-08-06 15:30:00,46.5,46.7,46.47,46.7,367700.0,37.5987,37.7604,37.5744,37.7604,367700.0
2010-08-09 09:30:00,47.2,47.25,46.89,46.93,123700.0,38.1647,38.2051,37.914,37.9464,123700.0
2010-08-09 10:00:00,46.93,47.02,46.88,46.89,66700.0,37.9464,38.0191,37.9059,37.914,66700.0
2010-08-09 10:30:00,46.9,46.96,46.88,46.94,88100.0,37.9221,37.9706,37.9059,37.9544,88100.0
2010-08-09 11:00:00,46.96,47.1,46.94,47.02,30200.0,37.9706,38.0838,37.9544,38.0191,30200.0
2010-08-09 11:30:00,47.0,47.12,47.0,47.1,37500.0,38.003,38.1,38.003,38.0838,37500.0
2010-08-09 12:00:00,47.1,47.1,47.02,47.04,26000.0,38.0838,38.0838,38.0191,38.0353,26000.0
2010-08-09 12:30:00,47.04,47.15,47.04,47.08,47000.0,38.0353,38.1242,38.0353,38.0676,47000.0
2010-08-09 13:00:00,47.08,47.17,47.08,47.13,44200.0,38.0676,38.1404,38.0676,38.1081,44200.0
2010-08-09 13:30:00,47.14,47.17,47.13,47.14,20800.0,38.1162,38.1404,38.1081,38.1162,20800.0
2010-08-09 14:00:00,47.15,47.16,47.09,47.1,24000.0,38.1242,38.1323,38.0757,38.0838,24000.0
2010-08-09 14:30:00,47.09,47.17,47.09,47.15,62000.0,38.0757,38.1404,38.0757,38.1242,62000.0
2010-08-09 15:00:00,47.14,47.14,47.04,47.04,62500.0,38.1162,38.1162,38.0353,38.0353,62500.0
2010-08-09 15:30:00,47.04,47.11,47.0,47.11,172700.0,38.0353,38.0919,38.003,38.0919,172700.0
2010-08-10 09:30:00,46.53,46.58,46.29,46.39,86100.0,37.6229,37.6634,37.4289,37.5097,86100.0
2010-08-10 10:00:00,46.4,46.48,46.35,46.45,50200.0,37.5178,37.5825,37.4774,37.5582,50200.0
2010-08-10 10:30:00,46.45,46.45,46.33,46.41,59000.0,37.5582,37.5582,37.4612,37.5259,59000.0
2010-08-10 11:00:00,46.41,46.48,46.38,46.45,35400.0,37.5259,37.5825,37.5016,37.5582,35400.0
2010-08-10 11:30:00,46.47,46.53,46.44,46.49,76500.0,37.5744,37.6229,37.5502,37.5906,76500.0
2010-08-10 12:00:00,46.49,46.68,46.49,46.67,51800.0,37.5906,37.7442,37.5906,37.7361,51800.0
2010-08-10 12:30:00,46.66,46.67,46.58,46.61,26200.0,37.728,37.7361,37.6634,37.6876,26200.0
2010-08-10 13:00:00,46.61,46.62,46.53,46.55,10700.0,37.6876,37.6957,37.6229,37.6391,10700.0
2010-08-10 13:30:00,46.55,46.62,46.52,46.58,23100.0,37.6391,37.6957,37.6148,37.6634,23100.0
2010-08-10 14:00:00,46.58,46.98,46.58,46.93,81600.0,37.6634,37.9868,37.6634,37.9464,81600.0
2010-08-10 14:30:00,46.96,47.17,46.96,47.02,161700.0,37.9706,38.1404,37.9706,38.0191,161700.0
2010-08-10 15:00:00,47.02,47.19,46.94,47.02,149000.0,38.0191,38.1566,37.9544,38.0191,149000.0
2010-08-10 15:30:00,47.03,47.08,46.96,46.97,212400.0,38.0272,38.0676,37.9706,37.9787,212400.0
2010-08-11 09:30:00,45.41,45.41,45.23,45.32,256900.0,36.7173,36.7173,36.5718,36.6446,256900.0
2010-08-11 10:00:00,45.3,45.44,45.14,45.25,167000.0,36.6284,36.7416,36.499,36.588,167000.0
2010-08-11 10:30:00,45.25,45.25,45.02,45.03,108400.0,36.588,36.588,36.402,36.4101,108400.0
2010-08-11 11:00:00,45.03,45.15,44.97,45.09,84600.0,36.4101,36.5071,36.3616,36.4586,84600.0
2010-08-11 11:30:00,45.09,45.21,45.06,45.2,118400.0,36.4586,36.5556,36.4343,36.5475,118400.0
2010-08-11 12:00:00,45.19,45.28,45.17,45.25,44200.0,36.5394,36.6122,36.5233,36.588,44200.0
2010-08-11 12:30:00,45.26,45.3,45.11,45.15,41700.0,36.596,36.6284,36.4748,36.5071,41700.0
2010-08-11 13:00:00,45.16,45.28,45.12,45.26,70500.0,36.5152,36.6122,36.4828,36.596,70500.0
2010-08-11 13:30:00,45.25,45.29,45.17,45.17,81800.0,36.588,36.6203,36.5233,36.5233,81800.0
2010-08-11 14:00:00,45.17,45.31,45.16,45.28,60600.0,36.5233,36.6365,36.5152,36.6122,60600.0
2010-08-11 14:30:00,45.28,45.28,45.13,45.17,57100.0,36.6122,36.6122,36.4909,36.5233,57100.0
2010-08-11 15:00:00,45.18,45.3,45.17,45.27,207200.0,36.5314,36.6284,36.5233,36.6041,207200.0
2010-08-11 15:30:00,45.27,45.42,45.2,45.26,267900.0,36.6041,36.7254,36.5475,36.596,267900.0
2010-08-12 09:30:00,44.61,44.79,44.61,44.7,189400.0,36.0705,36.216,36.0705,36.1432,189400.0
2010-08-12 10:00:00,44.69,44.83,44.62,44.63,62800.0,36.1352,36.2484,36.0786,36.0866,62800.0
2010-08-12 10:30:00,44.61,44.9,44.56,44.85,50200.0,36.0705,36.305,36.03,36.2645,50200.0
2010-08-12 11:00:00,44.84,45.02,44.81,44.97,60400.0,36.2564,36.402,36.2322,36.3616,60400.0
2010-08-12 11:30:00,44.97,44.99,44.81,44.89,19800.0,36.3616,36.3777,36.2322,36.2969,19800.0
2010-08-12 12:00:00,44.86,44.9,44.79,44.9,187100.0,36.2726,36.305,36.216,36.305,187100.0
2010-08-12 12:30:00,44.9,44.93,44.79,44.81,56900.0,36.305,36.3292,36.216,36.2322,56900.0
2010-08-12 13:00:00,44.82,44.84,44.69,44.69,26800.0,36.2403,36.2564,36.1352,36.1352,26800.0
2010-08-12 13:30:00,44.7,44.71,44.54,44.56,100100.0,36.1432,36.1513,36.0139,36.03,100100.0
2010-08-12 14:00:00,44.57,44.68,44.57,44.64,34200.0,36.0381,36.1271,36.0381,36.0947,34200.0
2010-08-12 14:30:00,44.64,44.72,44.58,44.66,46000.0,36.0947,36.1594,36.0462,36.1109,46000.0
2010-08-12 15:00:00,44.66,44.82,44.65,44.8,56700.0,36.1109,36.2403,36.1028,36.2241,56700.0
2010-08-12 15:30:00,44.79,44.87,44.74,44.83,183500.0,36.216,36.2807,36.1756,36.2484,183500.0
2010-08-13 09:30:00,44.53,44.91,44.53,44.9,88900.0,36.0058,36.313,36.0058,36.305,88900.0
2010-08-13 10:00:00,44.87,44.9,44.58,44.67,103600.0,36.2807,36.305,36.0462,36.119,103600.0
2010-08-13 10:30:00,44.68,44.72,44.48,44.57,101900.0,36.1271,36.1594,35.9653,36.0381,101900.0
2010-08-13 11:00:00,44.56,44.66,44.45,44.48,64400.0,36.03,36.1109,35.9411,35.9653,64400.0
2010-08-13 11:30:00,44.49,44.54,44.4,44.52,36900.0,35.9734,36.0139,35.9007,35.9977,36900.0
2010-08-13 12:00:00,44.53,44.63,44.53,44.63,14900.0,36.0058,36.0866,36.0058,36.0866,14900.0
2010-08-13 12:30:00,44.63,44.66,44.61,44.66,24400.0,36.0866,36.1109,36.0705,36.1109,24400.0
2010-08-13 13:00:00,44.66,44.68,44.63,44.66,23900.0,36.1109,36.1271,36.0866,36.1109,23900.0
2010-08-13 13:30:00,44.66,44.68,44.65,44.65,28400.0,36.1109,36.1271,36.1028,36.1028,28400.0
2010-08-13 14:00:00,44.65,44.65,44.56,44.58,36700.0,36.1028,36.1028,36.03,36.0462,36700.0
2010-08-13 14:30:00,44.57,44.58,44.5,44.52,34700.0,36.0381,36.0462,35.9815,35.9977,34700.0
2010-08-13 15:00:00,44.52,44.56,44.48,44.53,72700.0,35.9977,36.03,35.9653,36.0058,72700.0
2010-08-13 15:30:00,44.52,44.54,44.46,44.49,116400.0,35.9977,36.0139,35.9492,35.9734,116400.0
2010-08-16 09:30:00,44.5,44.65,44.38,44.58,96700.0,35.9815,36.1028,35.8845,36.0462,96700.0
2010-08-16 10:00:00,44.57,44.81,44.49,44.76,91600.0,36.0381,36.2322,35.9734,36.1918,91600.0
2010-08-16 10:30:00,44.75,44.91,44.74,44.79,42300.0,36.1837,36.313,36.1756,36.216,42300.0
2010-08-16 11:00:00,44.81,44.81,44.65,44.75,39200.0,36.2322,36.2322,36.1028,36.1837,39200.0
2010-08-16 11:30:00,44.75,44.85,44.74,44.8,18900.0,36.1837,36.2645,36.1756,36.2241,18900.0
2010-08-16 12:00:00,44.8,44.83,44.77,44.83,17100.0,36.2241,36.2484,36.1998,36.2484,17100.0
2010-08-16 12:30:00,44.83,44.88,44.74,44.75,30300.0,36.2484,36.2888,36.1756,36.1837,30300.0
2010-08-16 13:00:00,44.75,44.77,44.67,44.69,79400.0,36.1837,36.1998,36.119,36.1352,79400.0
2010-08-16 13:30:00,44.69,44.72,44.62,44.63,27800.0,36.1352,36.1594,36.0786,36.0866,27800.0
2010-08-16 14:00:00,44.64,44.67,44.55,44.6,28000.0,36.0947,36.119,36.022,36.0624,28000.0
2010-08-16 14:30:00,44.6,44.6,44.45,44.46,47900.0,36.0624,36.0624,35.9411,35.9492,47900.0
2010-08-16 15:00:00,44.45,44.53,44.44,44.51,83100.0,35.9411,36.0058,35.933,35.9896,83100.0
2010-08-16 15:30:00,44.51,44.67,44.5,44.65,107600.0,35.9896,36.119,35.9815,36.1028,107600.0
2010-08-17 09:30:00,45.59,45.61,45.3,45.34,158900.0,36.8629,36.879,36.6284,36.6607,158900.0
2010-08-17 10:00:00,45.33,45.44,45.19,45.26,76800.0,36.6526,36.7416,36.5394,36.596,76800.0
2010-08-17 10:30:00,45.27,45.6,45.23,45.56,102400.0,36.6041,36.871,36.5718,36.8386,102400.0
2010-08-17 11:00:00,45.56,45.63,45.49,45.55,96600.0,36.8386,36.8952,36.782,36.8305,96600.0
2010-08-17 11:30:00,45.55,45.61,45.5,45.53,49300.0,36.8305,36.879,36.7901,36.8144,49300.0
2010-08-17 12:00:00,45.52,45.53,45.46,45.48,25900.0,36.8063,36.8144,36.7578,36.7739,25900.0
2010-08-17 12:30:00,45.48,45.53,45.47,45.48,29600.0,36.7739,36.8144,36.7658,36.7739,29600.0
2010-08-17 13:00:00,45.48,45.61,45.48,45.57,45900.0,36.7739,36.879,36.7739,36.8467,45900.0
2010-08-17 13:30:00,45.57,45.63,45.53,45.53,53100.0,36.8467,36.8952,36.8144,36.8144,53100.0
2010-08-17 14:00:00,45.54,45.59,45.51,45.52,66000.0,36.8224,36.8629,36.7982,36.8063,66000.0
2010-08-17 14:30:00,45.52,45.53,45.43,45.44,49000.0,36.8063,36.8144,36.7335,36.7416,49000.0
2010-08-17 15:00:00,45.45,45.45,45.35,45.42,147200.0,36.7497,36.7497,36.6688,36.7254,147200.0
2010-08-17 15:30:00,45.42,45.51,45.28,45.32,309100.0,36.7254,36.7982,36.6122,36.6446,309100.0
2010-08-18 09:30:00,45.66,45.66,45.25,45.43,114900.0,36.9195,36.9195,36.588,36.7335,114900.0
2010-08-18 10:00:00,45.45,45.62,45.36,45.39,67800.0,36.7497,36.8871,36.6769,36.7012,67800.0
2010-08-18 10:30:00,45.4,45.49,45.22,45.32,33700.0,36.7092,36.782,36.5637,36.6446,33700.0
2010-08-18 11:00:00,45.31,45.42,45.25,45.34,64900.0,36.6365,36.7254,36.588,36.6607,64900.0
2010-08-18 11:30:00,45.32,45.49,45.32,45.43,41800.0,36.6446,36.782,36.6446,36.7335,41800.0
2010-08-18 12:00:00,45.43,45.49,45.4,45.49,21400.0,36.7335,36.782,36.7092,36.782,21400.0
2010-08-18 12:30:00,45.48,45.64,45.43,45.63,51200.0,36.7739,36.9033,36.7335,36.8952,51200.0
2010-08-18 13:00:00,45.63,45.73,45.61,45.72,51200.0,36.8952,36.9761,36.879,36.968,51200.0
2010-08-18 13:30:00,45.73,45.76,45.7,45.75,44000.0,36.9761,37.0003,36.9518,36.9922,44000.0
2010-08-18 14:00:00,45.75,45.84,45.74,45.82,102000.0,36.9922,37.065,36.9842,37.0488,102000.0
2010-08-18 14:30:00,45.82,45.87,45.8,45.8,113600.0,37.0488,37.0893,37.0327,37.0327,113600.0
2010-08-18 15:00:00,45.81,45.81,45.74,45.76,120000.0,37.0408,37.0408,36.9842,37.0003,120000.0
2010-08-18 15:30:00,45.76,45.79,45.64,45.64,217000.0,37.0003,37.0246,36.9033,36.9033,217000.0
2010-08-19 09:30:00,45.8,45.92,45.68,45.75,71300.0,37.0327,37.1297,36.9356,36.9922,71300.0
2010-08-19 10:00:00,45.73,45.74,45.27,45.27,133000.0,36.9761,36.9842,36.6041,36.6041,133000.0
2010-08-19 10:30:00,45.26,45.33,45.13,45.28,140400.0,36.596,36.6526,36.4909,36.6122,140400.0
2010-08-19 11:00:00,45.28,45.31,45.18,45.18,105000.0,36.6122,36.6365,36.5314,36.5314,105000.0
2010-08-19 11:30:00,45.18,45.2,44.84,44.87,135900.0,36.5314,36.5475,36.2564,36.2807,135900.0
2010-08-19 12:00:00,44.88,44.99,44.82,44.97,82100.0,36.2888,36.3777,36.2403,36.3616,82100.0
2010-08-19 12:30:00,44.98,45.03,44.97,45.03,41600.0,36.3696,36.4101,36.3616,36.4101,41600.0
2010-08-19 13:00:00,45.03,45.1,45.01,45.05,44900.0,36.4101,36.4667,36.3939,36.4262,44900.0
2010-08-19 13:30:00,45.06,45.06,44.96,44.97,46800.0,36.4343,36.4343,36.3535,36.3616,46800.0
2010-08-19 14:00:00,44.97,45.05,44.9,45.02,22100.0,36.3616,36.4262,36.305,36.402,22100.0
2010-08-19 14:30:00,45.04,45.08,44.96,45.0,58100.0,36.4182,36.4505,36.3535,36.3858,58100.0
2010-08-19 15:00:00,45.0,45.15,44.96,45.04,84600.0,36.3858,36.5071,36.3535,36.4182,84600.0
2010-08-19 15:30:00,45.04,45.11,44.97,44.99,143500.0,36.4182,36.4748,36.3616,36.3777,143500.0
2010-08-20 09:30:00,44.42,44.5,44.3,44.49,144400.0,35.9168,35.9815,35.8198,35.9734,144400.0
2010-08-20 10:00:00,44.48,44.55,44.31,44.46,69100.0,35.9653,36.022,35.8279,35.9492,69100.0
2010-08-20 10:30:00,44.46,44.58,44.45,44.52,44100.0,35.9492,36.0462,35.9411,35.9977,44100.0
2010-08-20 11:00:00,44.53,44.53,44.28,44.33,61600.0,36.0058,36.0058,35.8036,35.8441,61600.0
2010-08-20 11:30:00,44.34,44.38,44.28,44.31,27400.0,35.8521,35.8845,35.8036,35.8279,27400.0
2010-08-20 12:00:00,44.32,44.41,44.29,44.4,19400.0,35.836,35.9087,35.8117,35.9007,19400.0
2010-08-20 12:30:00,44.41,44.44,44.38,44.42,17300.0,35.9087,35.933,35.8845,35.9168,17300.0
2010-08-20 13:00:00,44.43,44.52,44.43,44.48,16000.0,35.9249,35.9977,35.9249,35.9653,16000.0
2010-08-20 13:30:00,44.49,44.51,44.43,44.48,26700.0,35.9734,35.9896,35.9249,35.9653,26700.0
2010-08-20 14:00:00,44.49,44.59,44.49,44.57,25700.0,35.9734,36.0543,35.9734,36.0381,25700.0
2010-08-20 14:30:00,44.57,44.69,44.56,44.66,61900.0,36.0381,36.1352,36.03,36.1109,61900.0
2010-08-20 15:00:00,44.65,44.69,44.62,44.66,76900.0,36.1028,36.1352,36.0786,36.1109,76900.0
2010-08-20 15:30:00,44.66,44.74,44.65,44.71,265100.0,36.1109,36.1756,36.1028,36.1513,265100.0
2010-08-23 09:30:00,44.92,45.22,44.89,45.15,69900.0,36.3211,36.5637,36.2969,36.5071,69900.0
2010-08-23 10:00:00,45.15,45.16,44.85,44.86,47700.0,36.5071,36.5152,36.2645,36.2726,47700.0
2010-08-23 10:30:00,44.86,44.9,44.55,44.62,86100.0,36.2726,36.305,36.022,36.0786,86100.0
2010-08-23 11:00:00,44.62,44.68,44.54,44.6,61500.0,36.0786,36.1271,36.0139,36.0624,61500.0
2010-08-23 11:30:00,44.6,44.66,44.56,44.6,82300.0,36.0624,36.1109,36.03,36.0624,82300.0
2010-08-23 12:00:00,44.59,44.72,44.59,44.71,18400.0,36.0543,36.1594,36.0543,36.1513,18400.0
2010-08-23 12:30:00,44.71,44.76,44.71,44.75,45000.0,36.1513,36.1918,36.1513,36.1837,45000.0
2010-08-23 13:00:00,44.75,44.84,44.71,44.81,54200.0,36.1837,36.2564,36.1513,36.2322,54200.0
2010-08-23 13:30:00,44.82,44.84,44.74,44.8,48800.0,36.2403,36.2564,36.1756,36.2241,48800.0
2010-08-23 14:00:00,44.79,44.88,44.77,44.83,13300.0,36.216,36.2888,36.1998,36.2484,13300.0
2010-08-23 14:30:00,44.83,44.85,44.74,44.75,70800.0,36.2484,36.2645,36.1756,36.1837,70800.0
2010-08-23 15:00:00,44.75,44.77,44.62,44.64,168400.0,36.1837,36.1998,36.0786,36.0947,168400.0
2010-08-23 15:30:00,44.64,44.65,44.5,44.52,231600.0,36.0947,36.1028,35.9815,35.9977,231600.0
2010-08-24 09:30:00,44.22,44.24,44.01,44.09,157800.0,35.7551,35.7713,35.5853,35.65,157800.0
2010-08-24 10:00:00,44.07,44.22,43.75,44.04,312400.0,35.6338,35.7551,35.3751,35.6096,312400.0
2010-08-24 10:30:00,44.03,44.12,43.92,44.06,130700.0,35.6015,35.6743,35.5125,35.6257,130700.0
2010-08-24 11:00:00,44.06,44.28,44.06,44.26,197500.0,35.6257,35.8036,35.6257,35.7875,197500.0
2010-08-24 11:30:00,44.26,44.36,44.19,44.19,54300.0,35.7875,35.8683,35.7309,35.7309,54300.0
2010-08-24 12:00:00,44.18,44.22,44.1,44.11,45800.0,35.7228,35.7551,35.6581,35.6662,45800.0
2010-08-24 12:30:00,44.11,44.15,44.08,44.1,30000.0,35.6662,35.6985,35.6419,35.6581,30000.0
2010-08-24 13:00:00,44.1,44.13,44.03,44.13,88100.0,35.6581,35.6823,35.6015,35.6823,88100.0
2010-08-24 13:30:00,44.14,44.15,43.95,43.99,61300.0,35.6904,35.6985,35.5368,35.5691,61300.0
2010-08-24 14:00:00,43.99,44.06,43.97,43.97,65700.0,35.5691,35.6257,35.553,35.553,65700.0
2010-08-24 14:30:00,43.97,44.09,43.95,44.0,85400.0,35.553,35.65,35.5368,35.5772,85400.0
2010-08-24 15:00:00,44.0,44.06,43.91,44.01,260800.0,35.5772,35.6257,35.5045,35.5853,260800.0
2010-08-24 15:30:00,44.01,44.03,43.91,43.93,244700.0,35.5853,35.6015,35.5045,35.5206,244700.0
2010-08-25 09:30:00,43.71,43.84,43.63,43.68,137900.0,35.3427,35.4479,35.2781,35.3185,137900.0
2010-08-25 10:00:00,43.67,43.95,43.56,43.77,194600.0,35.3104,35.5368,35.2215,35.3913,194600.0
2010-08-25 10:30:00,43.78,43.95,43.73,43.92,94900.0,35.3993,35.5368,35.3589,35.5125,94900.0
2010-08-25 11:00:00,43.92,44.06,43.87,44.06,81500.0,35.5125,35.6257,35.4721,35.6257,81500.0
2010-08-25 11:30:00,44.05,44.05,43.88,43.92,105900.0,35.6177,35.6177,35.4802,35.5125,105900.0
2010-08-25 12:00:00,43.92,43.94,43.87,43.91,50600.0,35.5125,35.5287,35.4721,35.5045,50600.0
2010-08-25 12:30:00,43.91,43.95,43.86,43.93,40200.0,35.5045,35.5368,35.464,35.5206,40200.0
2010-08-25 13:00:00,43.92,43.99,43.91,43.93,24300.0,35.5125,35.5691,35.5045,35.5206,24300.0
2010-08-25 13:30:00,43.93,44.04,43.93,44.01,27100.0,35.5206,35.6096,35.5206,35.5853,27100.0
2010-08-25 14:00:00,44.0,44.05,43.99,44.0,44500.0,35.5772,35.6177,35.5691,35.5772,44500.0
2010-08-25 14:30:00,44.01,44.19,44.0,44.14,108200.0,35.5853,35.7309,35.5772,35.6904,108200.0
2010-08-25 15:00:00,44.15,44.17,44.02,44.07,42700.0,35.6985,35.7147,35.5934,35.6338,42700.0
2010-08-25 15:30:00,44.07,44.28,44.06,44.1,153000.0,35.6338,35.8036,35.6257,35.6581,153000.0
2010-08-26 09:30:00,44.13,44.22,44.04,44.15,186800.0,35.6823,35.7551,35.6096,35.6985,186800.0
2010-08-26 10:00:00,44.15,44.38,44.12,44.33,127100.0,35.6985,35.8845,35.6743,35.8441,127100.0
2010-08-26 10:30:00,44.33,44.53,44.31,44.35,122100.0,35.8441,36.0058,35.8279,35.8602,122100.0
2010-08-26 11:00:00,44.35,44.37,44.05,44.09,200800.0,35.8602,35.8764,35.6177,35.65,200800.0
2010-08-26 11:30:00,44.12,44.16,43.98,44.14,64300.0,35.6743,35.7066,35.5611,35.6904,64300.0
2010-08-26 12:00:00,44.15,44.16,44.06,44.16,28500.0,35.6985,35.7066,35.6257,35.7066,28500.0
2010-08-26 12:30:00,44.16,44.2,44.07,44.16,67000.0,35.7066,35.7389,35.6338,35.7066,67000.0
2010-08-26 13:00:00,44.17,44.18,44.1,44.14,18000.0,35.7147,35.7228,35.6581,35.6904,18000.0
2010-08-26 13:30:00,44.13,44.19,44.08,44.09,30600.0,35.6823,35.7309,35.6419,35.65,30600.0
2010-08-26 14:00:00,44.08,44.13,43.93,44.01,129400.0,35.6419,35.6823,35.5206,35.5853,129400.0
2010-08-26 14:30:00,44.0,44.03,43.91,43.93,73400.0,35.5772,35.6015,35.5045,35.5206,73400.0
2010-08-26 15:00:00,43.94,44.14,43.92,44.08,114900.0,35.5287,35.6904,35.5125,35.6419,114900.0
2010-08-26 15:30:00,44.07,44.18,43.98,44.01,150700.0,35.6338,35.7228,35.5611,35.5853,150700.0
2010-08-27 09:30:00,44.27,44.31,43.79,43.82,105500.0,35.7955,35.8279,35.4074,35.4317,105500.0
2010-08-27 10:00:00,43.83,44.02,43.37,43.98,407000.0,35.4398,35.5934,35.0678,35.5611,407000.0
2010-08-27 10:30:00,43.99,44.09,43.88,43.95,152600.0,35.5691,35.65,35.4802,35.5368,152600.0
2010-08-27 11:00:00,43.97,44.52,43.97,44.45,248500.0,35.553,35.9977,35.553,35.9411,248500.0
2010-08-27 11:30:00,44.45,44.47,44.34,44.39,29100.0,35.9411,35.9573,35.8521,35.8926,29100.0
2010-08-27 12:00:00,44.39,44.5,44.36,44.47,56300.0,35.8926,35.9815,35.8683,35.9573,56300.0
2010-08-27 12:30:00,44.47,44.49,44.33,44.35,14400.0,35.9573,35.9734,35.8441,35.8602,14400.0
2010-08-27 13:00:00,44.35,44.41,44.32,44.41,20800.0,35.8602,35.9087,35.836,35.9087,20800.0
2010-08-27 13:30:00,44.41,44.5,44.37,44.5,41200.0,35.9087,35.9815,35.8764,35.9815,41200.0
2010-08-27 14:00:00,44.5,44.51,44.37,44.43,34200.0,35.9815,35.9896,35.8764,35.9249,34200.0
2010-08-27 14:30:00,44.44,44.47,44.37,44.37,48300.0,35.933,35.9573,35.8764,35.8764,48300.0
2010-08-27 15:00:00,44.38,44.49,44.3,44.45,103800.0,35.8845,35.9734,35.8198,35.9411,103800.0
2010-08-27 15:30:00,44.45,44.47,44.38,44.38,134800.0,35.9411,35.9573,35.8845,35.8845,134800.0
2010-08-30 09:30:00,44.07,44.14,44.02,44.11,93000.0,35.6338,35.6904,35.5934,35.6662,93000.0
2010-08-30 10:00:00,44.12,44.15,43.8,43.83,87300.0,35.6743,35.6985,35.4155,35.4398,87300.0
2010-08-30 10:30:00,43.8,43.98,43.76,43.94,47700.0,35.4155,35.5611,35.3832,35.5287,47700.0
2010-08-30 11:00:00,43.93,44.0,43.82,44.0,57700.0,35.5206,35.5772,35.4317,35.5772,57700.0
2010-08-30 11:30:00,43.99,43.99,43.81,43.91,49000.0,35.5691,35.5691,35.4236,35.5045,49000.0
2010-08-30 12:00:00,43.91,43.93,43.88,43.9,18600.0,35.5045,35.5206,35.4802,35.4964,18600.0
2010-08-30 12:30:00,43.89,44.0,43.88,43.93,24500.0,35.4883,35.5772,35.4802,35.5206,24500.0
2010-08-30 13:00:00,43.93,43.96,43.8,43.82,21900.0,35.5206,35.5449,35.4155,35.4317,21900.0
2010-08-30 13:30:00,43.82,43.91,43.82,43.86,21200.0,35.4317,35.5045,35.4317,35.464,21200.0
2010-08-30 14:00:00,43.84,43.9,43.77,43.85,25200.0,35.4479,35.4964,35.3913,35.4559,25200.0
2010-08-30 14:30:00,43.85,43.89,43.79,43.8,29800.0,35.4559,35.4883,35.4074,35.4155,29800.0
2010-08-30 15:00:00,43.8,43.85,43.76,43.78,78400.0,35.4155,35.4559,35.3832,35.3993,78400.0
2010-08-30 15:30:00,43.78,43.82,43.74,43.76,193800.0,35.3993,35.4317,35.367,35.3832,193800.0
2010-08-31 09:30:00,43.58,43.71,43.4,43.62,147600.0,35.2376,35.3427,35.0921,35.27,147600.0
2010-08-31 10:00:00,43.65,43.88,43.64,43.76,66300.0,35.2942,35.4802,35.2861,35.3832,66300.0
2010-08-31 10:30:00,43.74,43.79,43.57,43.64,71500.0,35.367,35.4074,35.2295,35.2861,71500.0
2010-08-31 11:00:00,43.63,43.72,43.5,43.65,49000.0,35.2781,35.3508,35.1729,35.2942,49000.0
2010-08-31 11:30:00,43.65,43.88,43.64,43.83,33000.0,35.2942,35.4802,35.2861,35.4398,33000.0
2010-08-31 12:00:00,43.84,43.85,43.72,43.72,27800.0,35.4479,35.4559,35.3508,35.3508,27800.0
2010-08-31 12:30:00,43.72,43.76,43.62,43.63,23000.0,35.3508,35.3832,35.27,35.2781,23000.0
2010-08-31 13:00:00,43.61,43.76,43.6,43.73,27200.0,35.2619,35.3832,35.2538,35.3589,27200.0
2010-08-31 13:30:00,43.73,43.78,43.69,43.69,27300.0,35.3589,35.3993,35.3266,35.3266,27300.0
2010-08-31 14:00:00,43.7,43.77,43.61,43.66,30700.0,35.3347,35.3913,35.2619,35.3023,30700.0
2010-08-31 14:30:00,43.65,43.65,43.44,43.44,53400.0,35.2942,35.2942,35.1244,35.1244,53400.0
2010-08-31 15:00:00,43.44,43.52,43.42,43.52,56400.0,35.1244,35.1891,35.1083,35.1891,56400.0
2010-08-31 15:30:00,43.52,43.65,43.49,43.6,128900.0,35.1891,35.2942,35.1649,35.2538,128900.0
2010-09-01 09:30:00,44.58,44.72,44.49,44.66,257200.0,36.0462,36.1594,35.9734,36.1109,257200.0
2010-09-01 10:00:00,44.67,45.05,44.6,44.86,284000.0,36.119,36.4262,36.0624,36.2726,284000.0
2010-09-01 10:30:00,44.86,45.07,44.85,45.01,175100.0,36.2726,36.4424,36.2645,36.3939,175100.0
2010-09-01 11:00:00,45.01,45.06,44.84,44.89,54400.0,36.3939,36.4343,36.2564,36.2969,54400.0
2010-09-01 11:30:00,44.89,45.03,44.89,44.95,55100.0,36.2969,36.4101,36.2969,36.3454,55100.0
2010-09-01 12:00:00,44.95,44.96,44.76,44.79,59400.0,36.3454,36.3535,36.1918,36.216,59400.0
2010-09-01 12:30:00,44.78,44.78,44.73,44.74,16100.0,36.2079,36.2079,36.1675,36.1756,16100.0
2010-09-01 13:00:00,44.74,44.74,44.71,44.71,49500.0,36.1756,36.1756,36.1513,36.1513,49500.0
2010-09-01 13:30:00,44.72,44.76,44.71,44.72,25500.0,36.1594,36.1918,36.1513,36.1594,25500.0
2010-09-01 14:00:00,44.73,44.75,44.6,44.63,76500.0,36.1675,36.1837,36.0624,36.0866,76500.0
2010-09-01 14:30:00,44.64,44.66,44.57,44.64,63400.0,36.0947,36.1109,36.0381,36.0947,63400.0
2010-09-01 15:00:00,44.64,44.67,44.59,44.63,171100.0,36.0947,36.119,36.0543,36.0866,171100.0
2010-09-01 15:30:00,44.62,44.75,44.59,44.73,215500.0,36.0786,36.1837,36.0543,36.1675,215500.0
2010-09-02 09:30:00,45.49,45.52,45.12,45.21,345400.0,36.782,36.8063,36.4828,36.5556,345400.0
2010-09-02 10:00:00,45.2,45.33,45.07,45.17,135600.0,36.5475,36.6526,36.4424,36.5233,135600.0
2010-09-02 10:30:00,45.18,45.34,45.13,45.3,91000.0,36.5314,36.6607,36.4909,36.6284,91000.0
2010-09-02 11:00:00,45.3,45.34,45.18,45.29,76800.0,36.6284,36.6607,36.5314,36.6203,76800.0
2010-09-02 11:30:00,45.29,45.29,45.18,45.19,46400.0,36.6203,36.6203,36.5314,36.5394,46400.0
2010-09-02 12:00:00,45.2,45.27,45.18,45.24,67800.0,36.5475,36.6041,36.5314,36.5799,67800.0
2010-09-02 12:30:00,45.25,45.29,45.14,45.19,22700.0,36.588,36.6203,36.499,36.5394,22700.0
2010-09-02 13:00:00,45.18,45.2,45.16,45.17,22000.0,36.5314,36.5475,36.5152,36.5233,22000.0
2010-09-02 13:30:00,45.17,45.23,45.17,45.23,43900.0,36.5233,36.5718,36.5233,36.5718,43900.0
2010-09-02 14:00:00,45.23,45.3,45.22,45.24,50900.0,36.5718,36.6284,36.5637,36.5799,50900.0
2010-09-02 14:30:00,45.22,45.26,45.2,45.25,47100.0,36.5637,36.596,36.5475,36.588,47100.0
2010-09-02 15:00:00,45.24,45.27,45.2,45.22,76700.0,36.5799,36.6041,36.5475,36.5637,76700.0
2010-09-02 15:30:00,45.22,45.34,45.2,45.3,250900.0,36.5637,36.6607,36.5475,36.6284,250900.0
2010-09-03 09:30:00,46.03,46.15,46.0,46.12,196800.0,37.2186,37.3157,37.1944,37.2914,196800.0
2010-09-03 10:00:00,46.12,46.15,45.9,45.92,227700.0,37.2914,37.3157,37.1135,37.1297,227700.0
2010-09-03 10:30:00,45.94,45.94,45.65,45.73,122900.0,37.1459,37.1459,36.9114,36.9761,122900.0
2010-09-03 11:00:00,45.73,45.87,45.72,45.78,86500.0,36.9761,37.0893,36.968,37.0165,86500.0
2010-09-03 11:30:00,45.78,45.84,45.75,45.81,41200.0,37.0165,37.065,36.9922,37.0408,41200.0
2010-09-03 12:00:00,45.81,45.84,45.78,45.84,52000.0,37.0408,37.065,37.0165,37.065,52000.0
2010-09-03 12:30:00,45.84,45.92,45.83,45.89,37100.0,37.065,37.1297,37.0569,37.1054,37100.0
2010-09-03 13:00:00,45.88,45.91,45.8,45.81,84000.0,37.0974,37.1216,37.0327,37.0408,84000.0
2010-09-03 13:30:00,45.82,45.93,45.79,45.93,56100.0,37.0488,37.1378,37.0246,37.1378,56100.0
2010-09-03 14:00:00,45.92,45.94,45.89,45.92,47500.0,37.1297,37.1459,37.1054,37.1297,47500.0
2010-09-03 14:30:00,45.92,45.92,45.78,45.79,49300.0,37.1297,37.1297,37.0165,37.0246,49300.0
2010-09-03 15:00:00,45.79,45.86,45.77,45.86,84800.0,37.0246,37.0812,37.0084,37.0812,84800.0
2010-09-03 15:30:00,45.85,45.94,45.83,45.92,227900.0,37.0731,37.1459,37.0569,37.1297,227900.0
2010-09-07 09:30:00,45.11,45.24,45.02,45.02,297200.0,36.4748,36.5799,36.402,36.402,297200.0
2010-09-07 10:00:00,45.01,45.08,44.9,45.02,218500.0,36.3939,36.4505,36.305,36.402,218500.0
2010-09-07 10:30:00,45.03,45.05,44.89,44.92,108100.0,36.4101,36.4262,36.2969,36.3211,108100.0
2010-09-07 11:00:00,44.92,44.96,44.75,44.8,93000.0,36.3211,36.3535,36.1837,36.2241,93000.0
2010-09-07 11:30:00,44.81,44.84,44.72,44.79,56700.0,36.2322,36.2564,36.1594,36.216,56700.0
2010-09-07 12:00:00,44.79,44.81,44.7,44.73,32400.0,36.216,36.2322,36.1432,36.1675,32400.0
2010-09-07 12:30:00,44.73,44.8,44.7,44.78,23300.0,36.1675,36.2241,36.1432,36.2079,23300.0
2010-09-07 13:00:00,44.78,44.83,44.69,44.73,49200.0,36.2079,36.2484,36.1352,36.1675,49200.0
2010-09-07 13:30:00,44.73,44.87,44.72,44.86,48400.0,36.1675,36.2807,36.1594,36.2726,48400.0
2010-09-07 14:00:00,44.86,44.95,44.83,44.91,98200.0,36.2726,36.3454,36.2484,36.313,98200.0
2010-09-07 14:30:00,44.91,44.91,44.71,44.74,35100.0,36.313,36.313,36.1513,36.1756,35100.0
2010-09-07 15:00:00,44.73,44.78,44.69,44.71,84000.0,36.1675,36.2079,36.1352,36.1513,84000.0
2010-09-07 15:30:00,44.72,44.8,44.68,44.8,338500.0,36.1594,36.2241,36.1271,36.2241,338500.0
2010-09-08 09:30:00,44.97,45.17,44.95,45.15,153200.0,36.3616,36.5233,36.3454,36.5071,153200.0
2010-09-08 10:00:00,45.15,45.3,45.09,45.26,105500.0,36.5071,36.6284,36.4586,36.596,105500.0
2010-09-08 10:30:00,45.24,45.33,45.2,45.25,79800.0,36.5799,36.6526,36.5475,36.588,79800.0
2010-09-08 11:00:00,45.25,45.3,45.12,45.2,77400.0,36.588,36.6284,36.4828,36.5475,77400.0
2010-09-08 11:30:00,45.19,45.21,45.1,45.12,120600.0,36.5394,36.5556,36.4667,36.4828,120600.0
2010-09-08 12:00:00,45.14,45.18,45.05,45.18,84400.0,36.499,36.5314,36.4262,36.5314,84400.0
2010-09-08 12:30:00,45.18,45.25,45.12,45.19,53000.0,36.5314,36.588,36.4828,36.5394,53000.0
2010-09-08 13:00:00,45.21,45.22,45.11,45.16,50800.0,36.5556,36.5637,36.4748,36.5152,50800.0
2010-09-08 13:30:00,45.17,45.2,45.05,45.09,47600.0,36.5233,36.5475,36.4262,36.4586,47600.0
2010-09-08 14:00:00,45.09,45.17,45.02,45.15,85100.0,36.4586,36.5233,36.402,36.5071,85100.0
2010-09-08 14:30:00,45.15,45.2,45.11,45.12,31200.0,36.5071,36.5475,36.4748,36.4828,31200.0
2010-09-08 15:00:00,45.12,45.22,45.02,45.02,95000.0,36.4828,36.5637,36.402,36.402,95000.0
2010-09-08 15:30:00,45.02,45.13,44.95,45.01,126600.0,36.402,36.4909,36.3454,36.3939,126600.0
2010-09-09 09:30:00,46.24,46.26,46.09,46.23,341600.0,37.3884,37.4046,37.2672,37.3804,341600.0
2010-09-09 10:00:00,46.24,46.38,46.18,46.38,168200.0,37.3884,37.5016,37.3399,37.5016,168200.0
2010-09-09 10:30:00,46.38,46.41,46.02,46.11,186600.0,37.5016,37.5259,37.2106,37.2833,186600.0
2010-09-09 11:00:00,46.11,46.17,46.04,46.09,63300.0,37.2833,37.3318,37.2267,37.2672,63300.0
2010-09-09 11:30:00,46.02,46.17,46.02,46.06,80100.0,37.2106,37.3318,37.2106,37.2429,80100.0
2010-09-09 12:00:00,46.07,46.08,45.96,46.02,40600.0,37.251,37.2591,37.162,37.2106,40600.0
2010-09-09 12:30:00,46.01,46.06,45.89,45.89,37300.0,37.2025,37.2429,37.1054,37.1054,37300.0
2010-09-09 13:00:00,45.87,45.93,45.84,45.84,128900.0,37.0893,37.1378,37.065,37.065,128900.0
2010-09-09 13:30:00,45.83,45.91,45.75,45.82,149200.0,37.0569,37.1216,36.9922,37.0488,149200.0
2010-09-09 14:00:00,45.83,45.86,45.73,45.75,79700.0,37.0569,37.0812,36.9761,36.9922,79700.0
2010-09-09 14:30:00,45.75,46.02,45.75,46.01,338200.0,36.9922,37.2106,36.9922,37.2025,338200.0
2010-09-09 15:00:00,46.01,46.01,45.91,45.92,63500.0,37.2025,37.2025,37.1216,37.1297,63500.0
2010-09-09 15:30:00,45.92,45.94,45.82,45.82,182400.0,37.1297,37.1459,37.0488,37.0488,182400.0
2010-09-10 09:30:00,45.5,45.74,45.4,45.68,157300.0,36.7901,36.9842,36.7092,36.9356,157300.0
2010-09-10 10:00:00,45.67,45.7,45.53,45.65,101200.0,36.9276,36.9518,36.8144,36.9114,101200.0
2010-09-10 10:30:00,45.65,45.73,45.58,45.64,47600.0,36.9114,36.9761,36.8548,36.9033,47600.0
2010-09-10 11:00:00,45.63,45.64,45.49,45.63,30800.0,36.8952,36.9033,36.782,36.8952,30800.0
2010-09-10 11:30:00,45.65,45.66,45.45,45.45,48800.0,36.9114,36.9195,36.7497,36.7497,48800.0
2010-09-10 12:00:00,45.46,45.52,45.43,45.49,147500.0,36.7578,36.8063,36.7335,36.782,147500.0
2010-09-10 12:30:00,45.49,45.51,45.46,45.48,7900.0,36.782,36.7982,36.7578,36.7739,7900.0
2010-09-10 13:00:00,45.47,45.52,45.47,45.52,21200.0,36.7658,36.8063,36.7658,36.8063,21200.0
2010-09-10 13:30:00,45.52,45.52,45.43,45.44,92500.0,36.8063,36.8063,36.7335,36.7416,92500.0
2010-09-10 14:00:00,45.43,45.52,45.42,45.5,97500.0,36.7335,36.8063,36.7254,36.7901,97500.0
2010-09-10 14:30:00,45.52,45.52,45.45,45.45,56600.0,36.8063,36.8063,36.7497,36.7497,56600.0
2010-09-10 15:00:00,45.46,45.55,45.43,45.51,103500.0,36.7578,36.8305,36.7335,36.7982,103500.0
2010-09-10 15:30:00,45.51,45.54,45.44,45.46,227500.0,36.7982,36.8224,36.7416,36.7578,227500.0
2010-09-13 09:30:00,46.18,46.26,46.06,46.12,60000.0,37.3399,37.4046,37.2429,37.2914,60000.0
2010-09-13 10:00:00,46.12,46.33,46.11,46.32,63000.0,37.2914,37.4612,37.2833,37.4531,63000.0
2010-09-13 10:30:00,46.33,46.36,46.28,46.32,111500.0,37.4612,37.4855,37.4208,37.4531,111500.0
2010-09-13 11:00:00,46.32,46.38,46.22,46.33,147000.0,37.4531,37.5016,37.3723,37.4612,147000.0
2010-09-13 11:30:00,46.33,46.36,46.29,46.36,36700.0,37.4612,37.4855,37.4289,37.4855,36700.0
2010-09-13 12:00:00,46.37,46.37,46.25,46.28,61800.0,37.4936,37.4936,37.3965,37.4208,61800.0
2010-09-13 12:30:00,46.28,46.29,46.22,46.25,31600.0,37.4208,37.4289,37.3723,37.3965,31600.0
2010-09-13 13:00:00,46.26,46.35,46.22,46.31,19700.0,37.4046,37.4774,37.3723,37.445,19700.0
2010-09-13 13:30:00,46.31,46.32,46.28,46.28,32800.0,37.445,37.4531,37.4208,37.4208,32800.0
2010-09-13 14:00:00,46.29,46.38,46.25,46.37,47300.0,37.4289,37.5016,37.3965,37.4936,47300.0
2010-09-13 14:30:00,46.37,46.43,46.34,46.42,57200.0,37.4936,37.5421,37.4693,37.534,57200.0
2010-09-13 15:00:00,46.41,46.44,46.37,46.42,114800.0,37.5259,37.5502,37.4936,37.534,114800.0
2010-09-13 15:30:00,46.43,46.48,46.38,46.4,305300.0,37.5421,37.5825,37.5016,37.5178,305300.0
2010-09-14 09:30:00,47.3,47.35,47.08,47.19,311100.0,38.2455,38.286,38.0676,38.1566,311100.0
2010-09-14 10:00:00,47.2,47.56,47.13,47.53,371700.0,38.1647,38.4558,38.1081,38.4315,371700.0
2010-09-14 10:30:00,47.55,47.79,47.48,47.77,201500.0,38.4477,38.6417,38.3911,38.6256,201500.0
2010-09-14 11:00:00,47.76,47.91,47.67,47.68,664300.0,38.6175,38.7388,38.5447,38.5528,664300.0
2010-09-14 11:30:00,47.69,47.92,47.62,47.92,158100.0,38.5609,38.7468,38.5043,38.7468,158100.0
2010-09-14 12:00:00,47.9,47.93,47.84,47.88,89100.0,38.7307,38.7549,38.6822,38.7145,89100.0
2010-09-14 12:30:00,47.89,47.9,47.83,47.85,66700.0,38.7226,38.7307,38.6741,38.6902,66700.0
2010-09-14 13:00:00,47.85,47.86,47.72,47.74,49300.0,38.6902,38.6983,38.5851,38.6013,49300.0
2010-09-14 13:30:00,47.76,47.83,47.71,47.8,110700.0,38.6175,38.6741,38.577,38.6498,110700.0
2010-09-14 14:00:00,47.81,47.81,47.61,47.64,107200.0,38.6579,38.6579,38.4962,38.5204,107200.0
2010-09-14 14:30:00,47.65,47.7,47.43,47.66,85800.0,38.5285,38.569,38.3506,38.5366,85800.0
2010-09-14 15:00:00,47.66,47.75,47.63,47.66,148300.0,38.5366,38.6094,38.5124,38.5366,148300.0
2010-09-14 15:30:00,47.67,47.77,47.55,47.59,220400.0,38.5447,38.6256,38.4477,38.48,220400.0
2010-09-15 09:30:00,47.39,47.4,47.21,47.38,138000.0,38.3183,38.3264,38.1728,38.3102,138000.0
2010-09-15 10:00:00,47.38,47.72,47.37,47.62,152300.0,38.3102,38.5851,38.3021,38.5043,152300.0
2010-09-15 10:30:00,47.63,47.72,47.6,47.71,100100.0,38.5124,38.5851,38.4881,38.577,100100.0
2010-09-15 11:00:00,47.72,47.73,47.57,47.61,65000.0,38.5851,38.5932,38.4638,38.4962,65000.0
2010-09-15 11:30:00,47.59,47.69,47.51,47.65,88000.0,38.48,38.5609,38.4153,38.5285,88000.0
2010-09-15 12:00:00,47.65,47.7,47.64,47.66,21600.0,38.5285,38.569,38.5204,38.5366,21600.0
2010-09-15 12:30:00,47.65,47.66,47.57,47.58,13800.0,38.5285,38.5366,38.4638,38.4719,13800.0
2010-09-15 13:00:00,47.58,47.65,47.57,47.57,26200.0,38.4719,38.5285,38.4638,38.4638,26200.0
2010-09-15 13:30:00,47.56,47.62,47.56,47.6,47800.0,38.4558,38.5043,38.4558,38.4881,47800.0
2010-09-15 14:00:00,47.61,47.61,47.47,47.5,43800.0,38.4962,38.4962,38.383,38.4072,43800.0
2010-09-15 14:30:00,47.5,47.54,47.47,47.53,38300.0,38.4072,38.4396,38.383,38.4315,38300.0
2010-09-15 15:00:00,47.52,47.66,47.45,47.65,59900.0,38.4234,38.5366,38.3668,38.5285,59900.0
2010-09-15 15:30:00,47.66,47.68,47.51,47.55,187200.0,38.5366,38.5528,38.4153,38.4477,187200.0
2010-09-16 09:30:00,47.89,47.92,47.73,47.78,119100.0,38.7226,38.7468,38.5932,38.6336,119100.0
2010-09-16 10:00:00,47.77,47.99,47.68,47.97,169800.0,38.6256,38.8034,38.5528,38.7873,169800.0
2010-09-16 10:30:00,47.96,48.01,47.87,47.99,122300.0,38.7792,38.8196,38.7064,38.8034,122300.0
2010-09-16 11:00:00,47.99,48.05,47.91,47.94,96800.0,38.8034,38.852,38.7388,38.763,96800.0
2010-09-16 11:30:00,47.96,47.97,47.76,47.81,144800.0,38.7792,38.7873,38.6175,38.6579,144800.0
2010-09-16 12:00:00,47.8,47.83,47.74,47.76,56000.0,38.6498,38.6741,38.6013,38.6175,56000.0
2010-09-16 12:30:00,47.76,47.84,47.75,47.82,81600.0,38.6175,38.6822,38.6094,38.666,81600.0
2010-09-16 13:00:00,47.81,47.83,47.77,47.81,112900.0,38.6579,38.6741,38.6256,38.6579,112900.0
2010-09-16 13:30:00,47.82,47.82,47.71,47.75,57700.0,38.666,38.666,38.577,38.6094,57700.0
2010-09-16 14:00:00,47.74,47.85,47.74,47.82,75400.0,38.6013,38.6902,38.6013,38.666,75400.0
2010-09-16 14:30:00,47.81,47.9,47.8,47.85,77400.0,38.6579,38.7307,38.6498,38.6902,77400.0
2010-09-16 15:00:00,47.85,48.0,47.84,47.95,148500.0,38.6902,38.8115,38.6822,38.7711,148500.0
2010-09-16 15:30:00,47.96,47.98,47.85,47.92,221000.0,38.7792,38.7954,38.6902,38.7468,221000.0
2010-09-17 09:30:00,48.53,48.61,48.3,48.4,258900.0,39.2401,39.3048,39.0541,39.135,258900.0
2010-09-17 10:00:00,48.42,48.42,48.21,48.31,92800.0,39.1511,39.1511,38.9813,39.0622,92800.0
2010-09-17 10:30:00,48.31,48.31,48.14,48.2,116000.0,39.0622,39.0622,38.9247,38.9732,116000.0
2010-09-17 11:00:00,48.2,48.31,48.18,48.19,87100.0,38.9732,39.0622,38.9571,38.9652,87100.0
2010-09-17 11:30:00,48.19,48.19,48.05,48.12,30500.0,38.9652,38.9652,38.852,38.9086,30500.0
2010-09-17 12:00:00,48.12,48.21,48.12,48.21,44000.0,38.9086,38.9813,38.9086,38.9813,44000.0
2010-09-17 12:30:00,48.2,48.22,48.18,48.2,37700.0,38.9732,38.9894,38.9571,38.9732,37700.0
2010-09-17 13:00:00,48.2,48.21,48.14,48.18,25000.0,38.9732,38.9813,38.9247,38.9571,25000.0
2010-09-17 13:30:00,48.18,48.22,48.11,48.14,29200.0,38.9571,38.9894,38.9005,38.9247,29200.0
2010-09-17 14:00:00,48.14,48.25,48.12,48.21,44300.0,38.9247,39.0137,38.9086,38.9813,44300.0
2010-09-17 14:30:00,48.19,48.25,48.19,48.24,37700.0,38.9652,39.0137,38.9652,39.0056,37700.0
2010-09-17 15:00:00,48.23,48.24,48.04,48.04,129400.0,38.9975,39.0056,38.8439,38.8439,129400.0
2010-09-17 15:30:00,48.04,48.09,48.03,48.06,217100.0,38.8439,38.8843,38.8358,38.86,217100.0
2010-09-20 09:30:00,48.07,48.15,47.91,48.13,135500.0,38.8681,38.9328,38.7388,38.9166,135500.0
2010-09-20 10:00:00,48.13,48.47,48.1,48.44,92000.0,38.9166,39.1916,38.8924,39.1673,92000.0
2010-09-20 10:30:00,48.43,48.52,48.32,48.47,70400.0,39.1592,39.232,39.0703,39.1916,70400.0
2010-09-20 11:00:00,48.5,48.51,48.4,48.43,41000.0,39.2158,39.2239,39.135,39.1592,41000.0
2010-09-20 11:30:00,48.42,48.48,48.33,48.38,26600.0,39.1511,39.1996,39.0784,39.1188,26600.0
2010-09-20 12:00:00,48.38,48.38,48.3,48.35,17900.0,39.1188,39.1188,39.0541,39.0945,17900.0
2010-09-20 12:30:00,48.34,48.43,48.34,48.41,14700.0,39.0864,39.1592,39.0864,39.143,14700.0
2010-09-20 13:00:00,48.42,48.42,48.33,48.4,15000.0,39.1511,39.1511,39.0784,39.135,15000.0
2010-09-20 13:30:00,48.4,48.43,48.37,48.42,16000.0,39.135,39.1592,39.1107,39.1511,16000.0
2010-09-20 14:00:00,48.42,48.52,48.41,48.52,33600.0,39.1511,39.232,39.143,39.232,33600.0
2010-09-20 14:30:00,48.52,48.57,48.49,48.57,68800.0,39.232,39.2724,39.2077,39.2724,68800.0
2010-09-20 15:00:00,48.57,48.64,48.54,48.6,123400.0,39.2724,39.329,39.2482,39.2967,123400.0
2010-09-20 15:30:00,48.6,48.72,48.59,48.64,344200.0,39.2967,39.3937,39.2886,39.329,344200.0
2010-09-21 09:30:00,49.01,49.02,48.85,48.91,225900.0,39.6282,39.6363,39.4988,39.5473,225900.0
2010-09-21 10:00:00,48.91,48.96,48.8,48.87,189100.0,39.5473,39.5878,39.4584,39.515,189100.0
2010-09-21 10:30:00,48.88,48.95,48.69,48.79,191100.0,39.5231,39.5797,39.3694,39.4503,191100.0
2010-09-21 11:00:00,48.79,48.84,48.59,48.62,70000.0,39.4503,39.4907,39.2886,39.3128,70000.0
2010-09-21 11:30:00,48.6,48.62,48.47,48.5,93500.0,39.2967,39.3128,39.1916,39.2158,93500.0
2010-09-21 12:00:00,48.49,48.55,48.49,48.54,20800.0,39.2077,39.2562,39.2077,39.2482,20800.0
2010-09-21 12:30:00,48.52,48.57,48.52,48.55,16900.0,39.232,39.2724,39.232,39.2562,16900.0
2010-09-21 13:00:00,48.54,48.54,48.43,48.45,52600.0,39.2482,39.2482,39.1592,39.1754,52600.0
2010-09-21 13:30:00,48.45,48.5,48.44,48.47,63700.0,39.1754,39.2158,39.1673,39.1916,63700.0
2010-09-21 14:00:00,48.47,48.94,48.4,48.92,207200.0,39.1916,39.5716,39.135,39.5554,207200.0
2010-09-21 14:30:00,48.91,49.25,48.87,49.03,173000.0,39.5473,39.8222,39.515,39.6444,173000.0
2010-09-21 15:00:00,49.03,49.08,48.93,48.97,194100.0,39.6444,39.6848,39.5635,39.5958,194100.0
2010-09-21 15:30:00,48.95,48.96,48.7,48.89,251200.0,39.5797,39.5878,39.3775,39.5312,251200.0
2010-09-22 09:30:00,49.05,49.18,48.95,48.98,266100.0,39.6605,39.7656,39.5797,39.6039,266100.0
2010-09-22 10:00:00,48.98,49.06,48.78,48.98,344800.0,39.6039,39.6686,39.4422,39.6039,344800.0
2010-09-22 10:30:00,48.98,49.09,48.8,49.03,203100.0,39.6039,39.6929,39.4584,39.6444,203100.0
2010-09-22 11:00:00,49.04,49.09,48.6,48.72,178600.0,39.6524,39.6929,39.2967,39.3937,178600.0
2010-09-22 11:30:00,48.72,48.82,48.6,48.61,200800.0,39.3937,39.4746,39.2967,39.3048,200800.0
2010-09-22 12:00:00,48.62,48.63,48.56,48.57,101400.0,39.3128,39.3209,39.2643,39.2724,101400.0
2010-09-22 12:30:00,48.57,48.61,48.5,48.55,65700.0,39.2724,39.3048,39.2158,39.2562,65700.0
2010-09-22 13:00:00,48.55,48.58,48.44,48.45,98500.0,39.2562,39.2805,39.1673,39.1754,98500.0
2010-09-22 13:30:00,48.45,48.54,48.44,48.51,116900.0,39.1754,39.2482,39.1673,39.2239,116900.0
2010-09-22 14:00:00,48.52,48.53,48.42,48.45,99200.0,39.232,39.2401,39.1511,39.1754,99200.0
2010-09-22 14:30:00,48.45,48.55,48.43,48.53,268000.0,39.1754,39.2562,39.1592,39.2401,268000.0
2010-09-22 15:00:00,48.53,48.54,48.41,48.44,252100.0,39.2401,39.2482,39.143,39.1673,252100.0
2010-09-22 15:30:00,48.43,48.66,48.42,48.61,773300.0,39.1592,39.3452,39.1511,39.3048,773300.0
2010-09-23 09:30:00,48.4,48.53,48.25,48.4,195300.0,39.135,39.2401,39.0137,39.135,195300.0
2010-09-23 10:00:00,48.42,48.65,48.42,48.64,178900.0,39.1511,39.3371,39.1511,39.329,178900.0
2010-09-23 10:30:00,48.65,48.79,48.52,48.57,225200.0,39.3371,39.4503,39.232,39.2724,225200.0
2010-09-23 11:00:00,48.57,48.74,48.55,48.73,98400.0,39.2724,39.4099,39.2562,39.4018,98400.0
2010-09-23 11:30:00,48.72,48.84,48.67,48.71,93800.0,39.3937,39.4907,39.3533,39.3856,93800.0
2010-09-23 12:00:00,48.7,48.79,48.7,48.73,27600.0,39.3775,39.4503,39.3775,39.4018,27600.0
2010-09-23 12:30:00,48.73,48.85,48.72,48.85,36800.0,39.4018,39.4988,39.3937,39.4988,36800.0
2010-09-23 13:00:00,48.85,48.87,48.78,48.78,38200.0,39.4988,39.515,39.4422,39.4422,38200.0
2010-09-23 13:30:00,48.78,48.81,48.76,48.78,34400.0,39.4422,39.4665,39.426,39.4422,34400.0
2010-09-23 14:00:00,48.77,48.89,48.77,48.82,76600.0,39.4341,39.5312,39.4341,39.4746,76600.0
2010-09-23 14:30:00,48.83,48.85,48.56,48.57,129100.0,39.4826,39.4988,39.2643,39.2724,129100.0
2010-09-23 15:00:00,48.57,48.57,48.44,48.44,95500.0,39.2724,39.2724,39.1673,39.1673,95500.0
2010-09-23 15:30:00,48.45,48.52,48.4,48.49,86200.0,39.1754,39.232,39.135,39.2077,86200.0
2010-09-24 09:30:00,49.36,49.6,49.27,49.39,353500.0,39.9112,40.1052,39.8384,39.9354,353500.0
2010-09-24 10:00:00,49.4,49.65,49.29,49.64,230800.0,39.9435,40.1457,39.8546,40.1376,230800.0
2010-09-24 10:30:00,49.64,49.7,49.52,49.63,163400.0,40.1376,40.1861,40.0406,40.1295,163400.0
2010-09-24 11:00:00,49.61,49.64,49.5,49.52,196300.0,40.1133,40.1376,40.0244,40.0406,196300.0
2010-09-24 11:30:00,49.52,49.54,49.33,49.36,104000.0,40.0406,40.0567,39.8869,39.9112,104000.0
2010-09-24 12:00:00,49.36,49.37,49.27,49.36,63500.0,39.9112,39.9193,39.8384,39.9112,63500.0
2010-09-24 12:30:00,49.37,49.51,49.35,49.44,95000.0,39.9193,40.0325,39.9031,39.9759,95000.0
2010-09-24 13:00:00,49.45,49.52,49.44,49.52,47300.0,39.984,40.0406,39.9759,40.0406,47300.0
2010-09-24 13:30:00,49.51,49.56,49.47,49.52,144100.0,40.0325,40.0729,40.0001,40.0406,144100.0
2010-09-24 14:00:00,49.52,49.57,49.48,49.56,56400.0,40.0406,40.081,40.0082,40.0729,56400.0
2010-09-24 14:30:00,49.56,49.58,49.51,49.57,61400.0,40.0729,40.0891,40.0325,40.081,61400.0
2010-09-24 15:00:00,49.57,49.7,49.53,49.66,201600.0,40.081,40.1861,40.0486,40.1538,201600.0
2010-09-24 15:30:00,49.66,49.77,49.65,49.77,319800.0,40.1538,40.2427,40.1457,40.2427,319800.0
2010-09-27 09:30:00,49.87,49.88,49.58,49.62,164300.0,40.3236,40.3316,40.0891,40.1214,164300.0
2010-09-27 10:00:00,49.62,49.7,49.46,49.67,140300.0,40.1214,40.1861,39.992,40.1618,140300.0
2010-09-27 10:30:00,49.67,49.79,49.58,49.78,119400.0,40.1618,40.2589,40.0891,40.2508,119400.0
2010-09-27 11:00:00,49.78,49.83,49.65,49.77,204100.0,40.2508,40.2912,40.1457,40.2427,204100.0
2010-09-27 11:30:00,49.77,49.8,49.66,49.7,74300.0,40.2427,40.267,40.1538,40.1861,74300.0
2010-09-27 12:00:00,49.7,49.75,49.67,49.72,44700.0,40.1861,40.2265,40.1618,40.2023,44700.0
2010-09-27 12:30:00,49.71,49.74,49.65,49.65,27800.0,40.1942,40.2184,40.1457,40.1457,27800.0
2010-09-27 13:00:00,49.66,49.72,49.65,49.69,36700.0,40.1538,40.2023,40.1457,40.178,36700.0
2010-09-27 13:30:00,49.69,49.8,49.66,49.79,51200.0,40.178,40.267,40.1538,40.2589,51200.0
2010-09-27 14:00:00,49.8,49.81,49.66,49.73,98900.0,40.267,40.275,40.1538,40.2104,98900.0
2010-09-27 14:30:00,49.74,49.78,49.68,49.69,94000.0,40.2184,40.2508,40.1699,40.178,94000.0
2010-09-27 15:00:00,49.68,49.73,49.66,49.7,94100.0,40.1699,40.2104,40.1538,40.1861,94100.0
2010-09-27 15:30:00,49.7,49.7,49.53,49.55,255300.0,40.1861,40.1861,40.0486,40.0648,255300.0
2010-09-28 09:30:00,49.75,49.75,49.25,49.34,171600.0,40.2265,40.2265,39.8222,39.895,171600.0
2010-09-28 10:00:00,49.3,49.63,49.05,49.53,213800.0,39.8627,40.1295,39.6605,40.0486,213800.0
2010-09-28 10:30:00,49.52,49.75,49.52,49.67,142800.0,40.0406,40.2265,40.0406,40.1618,142800.0
2010-09-28 11:00:00,49.69,49.94,49.68,49.89,201000.0,40.178,40.3802,40.1699,40.3397,201000.0
2010-09-28 11:30:00,49.9,49.93,49.78,49.81,70800.0,40.3478,40.3721,40.2508,40.275,70800.0
2010-09-28 12:00:00,49.82,49.87,49.76,49.83,63300.0,40.2831,40.3236,40.2346,40.2912,63300.0
2010-09-28 12:30:00,49.84,49.85,49.8,49.8,56700.0,40.2993,40.3074,40.267,40.267,56700.0
2010-09-28 13:00:00,49.81,49.84,49.76,49.81,92300.0,40.275,40.2993,40.2346,40.275,92300.0
2010-09-28 13:30:00,49.81,49.92,49.77,49.88,117500.0,40.275,40.364,40.2427,40.3316,117500.0
2010-09-28 14:00:00,49.9,49.92,49.68,49.68,81900.0,40.3478,40.364,40.1699,40.1699,81900.0
2010-09-28 14:30:00,49.68,49.72,49.56,49.62,65700.0,40.1699,40.2023,40.0729,40.1214,65700.0
2010-09-28 15:00:00,49.63,49.78,49.61,49.74,104400.0,40.1295,40.2508,40.1133,40.2184,104400.0
2010-09-28 15:30:00,49.75,49.91,49.72,49.85,276000.0,40.2265,40.3559,40.2023,40.3074,276000.0
2010-09-29 09:30:00,49.66,49.67,49.38,49.42,141800.0,40.1538,40.1618,39.9274,39.9597,141800.0
2010-09-29 10:00:00,49.42,49.67,49.31,49.41,177200.0,39.9597,40.1618,39.8708,39.9516,177200.0
2010-09-29 10:30:00,49.42,49.53,49.28,49.38,125200.0,39.9597,40.0486,39.8465,39.9274,125200.0
2010-09-29 11:00:00,49.39,49.61,49.37,49.55,213400.0,39.9354,40.1133,39.9193,40.0648,213400.0
2010-09-29 11:30:00,49.54,49.68,49.53,49.63,104300.0,40.0567,40.1699,40.0486,40.1295,104300.0
2010-09-29 12:00:00,49.64,49.72,49.57,49.66,74600.0,40.1376,40.2023,40.081,40.1538,74600.0
2010-09-29 12:30:00,49.64,49.65,49.58,49.62,22800.0,40.1376,40.1457,40.0891,40.1214,22800.0
2010-09-29 13:00:00,49.61,49.65,49.55,49.6,50800.0,40.1133,40.1457,40.0648,40.1052,50800.0
2010-09-29 13:30:00,49.6,49.7,49.56,49.7,31400.0,40.1052,40.1861,40.0729,40.1861,31400.0
2010-09-29 14:00:00,49.7,49.75,49.65,49.67,36600.0,40.1861,40.2265,40.1457,40.1618,36600.0
2010-09-29 14:30:00,49.66,49.77,49.65,49.77,43300.0,40.1538,40.2427,40.1457,40.2427,43300.0
2010-09-29 15:00:00,49.78,49.78,49.53,49.64,108100.0,40.2508,40.2508,40.0486,40.1376,108100.0
2010-09-29 15:30:00,49.63,49.64,49.51,49.57,239800.0,40.1295,40.1376,40.0325,40.081,239800.0
2010-09-30 09:30:00,49.88,50.06,49.76,49.79,322300.0,40.3316,40.4772,40.2346,40.2589,322300.0
2010-09-30 10:00:00,49.73,49.87,49.61,49.71,126800.0,40.2104,40.3236,40.1133,40.1942,126800.0
2010-09-30 10:30:00,49.72,49.92,49.7,49.74,161100.0,40.2023,40.364,40.1861,40.2184,161100.0
2010-09-30 11:00:00,49.73,49.76,49.2,49.2,247900.0,40.2104,40.2346,39.7818,39.7818,247900.0
2010-09-30 11:30:00,49.2,49.26,48.95,49.03,180800.0,39.7818,39.8303,39.5797,39.6444,180800.0
2010-09-30 12:00:00,49.04,49.08,48.89,49.04,59000.0,39.6524,39.6848,39.5312,39.6524,59000.0
2010-09-30 12:30:00,49.04,49.27,49.04,49.22,57400.0,39.6524,39.8384,39.6524,39.798,57400.0
2010-09-30 13:00:00,49.22,49.38,49.19,49.36,42000.0,39.798,39.9274,39.7737,39.9112,42000.0
2010-09-30 13:30:00,49.37,49.38,49.3,49.36,37700.0,39.9193,39.9274,39.8627,39.9112,37700.0
2010-09-30 14:00:00,49.36,49.39,49.26,49.39,33900.0,39.9112,39.9354,39.8303,39.9354,33900.0
2010-09-30 14:30:00,49.38,49.52,49.36,49.44,67400.0,39.9274,40.0406,39.9112,39.9759,67400.0
2010-09-30 15:00:00,49.44,49.48,49.3,49.46,64900.0,39.9759,40.0082,39.8627,39.992,64900.0
2010-09-30 15:30:00,49.46,49.48,49.24,49.34,226100.0,39.992,40.0082,39.8142,39.895,226100.0
2010-10-01 09:30:00,50.76,50.81,50.25,50.56,1028100.0,41.0432,41.0836,40.6308,40.8815,1028100.0
2010-10-01 10:00:00,50.56,50.81,50.27,50.35,502700.0,40.8815,41.0836,40.647,40.7117,502700.0
2010-10-01 10:30:00,50.33,50.33,50.05,50.19,435300.0,40.6955,40.6955,40.4691,40.5823,435300.0
2010-10-01 11:00:00,50.18,50.35,50.06,50.28,336300.0,40.5742,40.7117,40.4772,40.6551,336300.0
2010-10-01 11:30:00,50.26,50.35,50.18,50.22,167500.0,40.6389,40.7117,40.5742,40.6066,167500.0
2010-10-01 12:00:00,50.21,50.27,50.18,50.21,18100.0,40.5985,40.647,40.5742,40.5985,18100.0
2010-10-01 12:30:00,50.22,50.22,50.11,50.2,69800.0,40.6066,40.6066,40.5176,40.5904,69800.0
2010-10-01 13:00:00,50.19,50.25,50.14,50.22,93500.0,40.5823,40.6308,40.5419,40.6066,93500.0
2010-10-01 13:30:00,50.23,50.23,50.12,50.17,122000.0,40.6146,40.6146,40.5257,40.5661,122000.0
2010-10-01 14:00:00,50.18,50.39,50.16,50.27,93900.0,40.5742,40.744,40.558,40.647,93900.0
2010-10-01 14:30:00,50.27,50.4,50.25,50.34,80900.0,40.647,40.7521,40.6308,40.7036,80900.0
2010-10-01 15:00:00,50.34,50.38,50.32,50.37,125600.0,40.7036,40.7359,40.6874,40.7278,125600.0
2010-10-01 15:30:00,50.36,50.44,50.26,50.3,243900.0,40.7198,40.7844,40.6389,40.6712,243900.0
2010-10-04 09:30:00,49.86,50.0,49.69,49.81,206400.0,40.3155,40.4287,40.178,40.275,206400.0
2010-10-04 10:00:00,49.83,49.87,49.58,49.66,233300.0,40.2912,40.3236,40.0891,40.1538,233300.0
2010-10-04 10:30:00,49.66,49.71,49.5,49.56,153400.0,40.1538,40.1942,40.0244,40.0729,153400.0
2010-10-04 11:00:00,49.56,49.56,49.43,49.51,156000.0,40.0729,40.0729,39.9678,40.0325,156000.0
2010-10-04 11:30:00,49.51,49.55,49.29,49.3,78500.0,40.0325,40.0648,39.8546,39.8627,78500.0
2010-10-04 12:00:00,49.3,49.34,49.22,49.3,50300.0,39.8627,39.895,39.798,39.8627,50300.0
2010-10-04 12:30:00,49.3,49.4,49.29,49.39,52300.0,39.8627,39.9435,39.8546,39.9354,52300.0
2010-10-04 13:00:00,49.39,49.55,49.39,49.53,87600.0,39.9354,40.0648,39.9354,40.0486,87600.0
2010-10-04 13:30:00,49.53,49.56,49.47,49.54,49100.0,40.0486,40.0729,40.0001,40.0567,49100.0
2010-10-04 14:00:00,49.54,49.57,49.47,49.5,50700.0,40.0567,40.081,40.0001,40.0244,50700.0
2010-10-04 14:30:00,49.51,49.58,49.48,49.56,65100.0,40.0325,40.0891,40.0082,40.0729,65100.0
2010-10-04 15:00:00,49.56,49.62,49.52,49.57,119700.0,40.0729,40.1214,40.0406,40.081,119700.0
2010-10-04 15:30:00,49.57,49.63,49.52,49.6,206700.0,40.081,40.1295,40.0406,40.1052,206700.0
2010-10-05 09:30:00,50.57,50.76,50.37,50.71,395900.0,40.8896,41.0432,40.7278,41.0028,395900.0
2010-10-05 10:00:00,50.7,50.74,50.49,50.66,208000.0,40.9947,41.027,40.8249,40.9623,208000.0
2010-10-05 10:30:00,50.69,50.96,50.61,50.9,142800.0,40.9866,41.2049,40.9219,41.1564,142800.0
2010-10-05 11:00:00,50.9,50.94,50.78,50.79,67200.0,41.1564,41.1887,41.0594,41.0674,67200.0
2010-10-05 11:30:00,50.79,50.89,50.74,50.85,112000.0,41.0674,41.1483,41.027,41.116,112000.0
2010-10-05 12:00:00,50.84,50.86,50.69,50.69,93100.0,41.1079,41.124,40.9866,40.9866,93100.0
2010-10-05 12:30:00,50.69,50.76,50.66,50.74,82600.0,40.9866,41.0432,40.9623,41.027,82600.0
2010-10-05 13:00:00,50.73,50.77,50.71,50.72,87400.0,41.0189,41.0513,41.0028,41.0108,87400.0
2010-10-05 13:30:00,50.72,50.82,50.7,50.8,73200.0,41.0108,41.0917,40.9947,41.0755,73200.0
2010-10-05 14:00:00,50.81,50.82,50.77,50.79,51500.0,41.0836,41.0917,41.0513,41.0674,51500.0
2010-10-05 14:30:00,50.79,50.85,50.75,50.83,93700.0,41.0674,41.116,41.0351,41.0998,93700.0
2010-10-05 15:00:00,50.83,50.95,50.75,50.93,155800.0,41.0998,41.1968,41.0351,41.1806,155800.0
2010-10-05 15:30:00,50.93,50.95,50.79,50.79,200000.0,41.1806,41.1968,41.0674,41.0674,200000.0
2010-10-06 09:30:00,50.78,50.78,50.48,50.62,248100.0,41.0594,41.0594,40.8168,40.93,248100.0
2010-10-06 10:00:00,50.62,50.8,50.41,50.51,260600.0,40.93,41.0755,40.7602,40.841,260600.0
2010-10-06 10:30:00,50.51,50.65,50.44,50.6,173400.0,40.841,40.9542,40.7844,40.9138,173400.0
2010-10-06 11:00:00,50.6,50.71,50.48,50.7,175300.0,40.9138,41.0028,40.8168,40.9947,175300.0
2010-10-06 11:30:00,50.69,50.89,50.64,50.76,157600.0,40.9866,41.1483,40.9462,41.0432,157600.0
2010-10-06 12:00:00,50.76,50.85,50.68,50.72,111200.0,41.0432,41.116,40.9785,41.0108,111200.0
2010-10-06 12:30:00,50.71,50.71,50.63,50.68,75600.0,41.0028,41.0028,40.9381,40.9785,75600.0
2010-10-06 13:00:00,50.68,50.68,50.48,50.54,61600.0,40.9785,40.9785,40.8168,40.8653,61600.0
2010-10-06 13:30:00,50.54,50.65,50.49,50.65,44400.0,40.8653,40.9542,40.8249,40.9542,44400.0
2010-10-06 14:00:00,50.65,50.69,50.52,50.68,69100.0,40.9542,40.9866,40.8491,40.9785,69100.0
2010-10-06 14:30:00,50.68,50.84,50.65,50.82,194100.0,40.9785,41.1079,40.9542,41.0917,194100.0
2010-10-06 15:00:00,50.82,50.96,50.81,50.95,225200.0,41.0917,41.2049,41.0836,41.1968,225200.0
2010-10-06 15:30:00,50.95,51.16,50.92,51.11,401400.0,41.1968,41.3666,41.1726,41.3262,401400.0
2010-10-07 09:30:00,51.46,51.48,51.0,51.02,311300.0,41.6092,41.6254,41.2372,41.2534,311300.0
2010-10-07 10:00:00,51.01,51.29,50.92,51.29,197200.0,41.2453,41.4717,41.1726,41.4717,197200.0
2010-10-07 10:30:00,51.28,51.31,51.0,51.06,169300.0,41.4636,41.4879,41.2372,41.2858,169300.0
2010-10-07 11:00:00,51.05,51.06,50.83,50.86,163500.0,41.2777,41.2858,41.0998,41.124,163500.0
2010-10-07 11:30:00,50.84,51.07,50.84,50.95,132700.0,41.1079,41.2938,41.1079,41.1968,132700.0
2010-10-07 12:00:00,50.97,50.97,50.72,50.72,43400.0,41.213,41.213,41.0108,41.0108,43400.0
2010-10-07 12:30:00,50.69,50.75,50.58,50.74,65800.0,40.9866,41.0351,40.8976,41.027,65800.0
2010-10-07 13:00:00,50.74,50.86,50.71,50.75,250400.0,41.027,41.124,41.0028,41.0351,250400.0
2010-10-07 13:30:00,50.77,50.88,50.7,50.88,40500.0,41.0513,41.1402,40.9947,41.1402,40500.0
2010-10-07 14:00:00,50.88,51.03,50.82,50.97,67000.0,41.1402,41.2615,41.0917,41.213,67000.0
2010-10-07 14:30:00,50.97,51.01,50.91,51.01,56900.0,41.213,41.2453,41.1645,41.2453,56900.0
2010-10-07 15:00:00,51.01,51.08,50.98,51.01,65100.0,41.2453,41.3019,41.2211,41.2453,65100.0
2010-10-07 15:30:00,51.01,51.12,50.96,51.02,294400.0,41.2453,41.3343,41.2049,41.2534,294400.0
2010-10-08 09:30:00,51.03,51.18,50.87,51.07,198400.0,41.2615,41.3828,41.1321,41.2938,198400.0
2010-10-08 10:00:00,51.06,51.16,50.99,51.01,211600.0,41.2858,41.3666,41.2292,41.2453,211600.0
2010-10-08 10:30:00,51.01,51.16,50.97,51.14,107800.0,41.2453,41.3666,41.213,41.3504,107800.0
2010-10-08 11:00:00,51.13,51.2,51.05,51.19,83300.0,41.3424,41.399,41.2777,41.3909,83300.0
2010-10-08 11:30:00,51.2,51.3,51.11,51.29,183400.0,41.399,41.4798,41.3262,41.4717,183400.0
2010-10-08 12:00:00,51.3,51.32,51.23,51.23,45300.0,41.4798,41.496,41.4232,41.4232,45300.0
2010-10-08 12:30:00,51.24,51.46,51.24,51.4,104100.0,41.4313,41.6092,41.4313,41.5607,104100.0
2010-10-08 13:00:00,51.41,51.46,51.39,51.44,66900.0,41.5688,41.6092,41.5526,41.593,66900.0
2010-10-08 13:30:00,51.43,51.44,51.3,51.31,106400.0,41.5849,41.593,41.4798,41.4879,106400.0
2010-10-08 14:00:00,51.3,51.3,51.23,51.29,63600.0,41.4798,41.4798,41.4232,41.4717,63600.0
2010-10-08 14:30:00,51.29,51.34,51.27,51.28,65100.0,41.4717,41.5122,41.4556,41.4636,65100.0
2010-10-08 15:00:00,51.29,51.32,51.28,51.31,88800.0,41.4717,41.496,41.4636,41.4879,88800.0
2010-10-08 15:30:00,51.32,51.43,51.3,51.33,176800.0,41.496,41.5849,41.4798,41.5041,176800.0
2010-10-11 09:30:00,51.32,51.44,51.32,51.39,105900.0,41.496,41.593,41.496,41.5526,105900.0
2010-10-11 10:00:00,51.39,51.53,51.39,51.5,57500.0,41.5526,41.6658,41.5526,41.6415,57500.0
2010-10-11 10:30:00,51.5,51.54,51.21,51.23,100000.0,41.6415,41.6739,41.407,41.4232,100000.0
2010-10-11 11:00:00,51.23,51.32,51.19,51.23,60700.0,41.4232,41.496,41.3909,41.4232,60700.0
2010-10-11 11:30:00,51.24,51.32,51.16,51.24,76200.0,41.4313,41.496,41.3666,41.4313,76200.0
2010-10-11 12:00:00,51.24,51.29,51.21,51.27,17600.0,41.4313,41.4717,41.407,41.4556,17600.0
2010-10-11 12:30:00,51.27,51.3,51.24,51.26,16200.0,41.4556,41.4798,41.4313,41.4475,16200.0
2010-10-11 13:00:00,51.26,51.29,51.24,51.26,16300.0,41.4475,41.4717,41.4313,41.4475,16300.0
2010-10-11 13:30:00,51.26,51.32,51.24,51.3,21600.0,41.4475,41.496,41.4313,41.4798,21600.0
2010-10-11 14:00:00,51.28,51.28,51.22,51.22,14700.0,41.4636,41.4636,41.4151,41.4151,14700.0
2010-10-11 14:30:00,51.22,51.28,51.22,51.24,17600.0,41.4151,41.4636,41.4151,41.4313,17600.0
2010-10-11 15:00:00,51.25,51.26,51.12,51.12,29000.0,41.4394,41.4475,41.3343,41.3343,29000.0
2010-10-11 15:30:00,51.13,51.16,51.0,51.14,149400.0,41.3424,41.3666,41.2372,41.3504,149400.0
2010-10-12 09:30:00,51.58,51.6,51.11,51.27,315000.0,41.7062,41.7224,41.3262,41.4556,315000.0
2010-10-12 10:00:00,51.27,51.49,51.25,51.41,134400.0,41.4556,41.6335,41.4394,41.5688,134400.0
2010-10-12 10:30:00,51.42,51.72,51.41,51.6,121300.0,41.5769,41.8194,41.5688,41.7224,121300.0
2010-10-12 11:00:00,51.61,51.78,51.57,51.58,79300.0,41.7305,41.8679,41.6981,41.7062,79300.0
2010-10-12 11:30:00,51.57,51.57,51.48,51.51,49400.0,41.6981,41.6981,41.6254,41.6496,49400.0
2010-10-12 12:00:00,51.51,51.59,51.48,51.48,45100.0,41.6496,41.7143,41.6254,41.6254,45100.0
2010-10-12 12:30:00,51.48,51.51,51.46,51.47,22900.0,41.6254,41.6496,41.6092,41.6173,22900.0
2010-10-12 13:00:00,51.46,51.48,51.41,51.41,26600.0,41.6092,41.6254,41.5688,41.5688,26600.0
2010-10-12 13:30:00,51.41,51.49,51.41,51.49,23000.0,41.5688,41.6335,41.5688,41.6335,23000.0
2010-10-12 14:00:00,51.47,51.85,51.41,51.76,149700.0,41.6173,41.9245,41.5688,41.8518,149700.0
2010-10-12 14:30:00,51.77,51.78,51.66,51.73,75700.0,41.8599,41.8679,41.7709,41.8275,75700.0
2010-10-12 15:00:00,51.73,51.98,51.64,51.97,120500.0,41.8275,42.0297,41.7547,42.0216,120500.0
2010-10-12 15:30:00,51.98,51.98,51.89,51.92,139900.0,42.0297,42.0297,41.9569,41.9811,139900.0
2010-10-13 09:30:00,52.69,52.8,52.59,52.68,213900.0,42.6037,42.6927,42.5229,42.5957,213900.0
2010-10-13 10:00:00,52.68,52.87,52.68,52.83,80000.0,42.5957,42.7493,42.5957,42.7169,80000.0
2010-10-13 10:30:00,52.83,52.98,52.79,52.98,89700.0,42.7169,42.8382,42.6846,42.8382,89700.0
2010-10-13 11:00:00,52.99,53.1,52.92,53.06,134600.0,42.8463,42.9353,42.7897,42.9029,134600.0
2010-10-13 11:30:00,53.06,53.09,52.84,52.89,109300.0,42.9029,42.9272,42.725,42.7655,109300.0
2010-10-13 12:00:00,52.89,52.9,52.82,52.86,58800.0,42.7655,42.7735,42.7089,42.7412,58800.0
2010-10-13 12:30:00,52.86,52.89,52.8,52.8,24700.0,42.7412,42.7655,42.6927,42.6927,24700.0
2010-10-13 13:00:00,52.81,52.87,52.79,52.84,31100.0,42.7008,42.7493,42.6846,42.725,31100.0
2010-10-13 13:30:00,52.85,52.89,52.82,52.83,51900.0,42.7331,42.7655,42.7089,42.7169,51900.0
2010-10-13 14:00:00,52.83,52.86,52.81,52.82,41000.0,42.7169,42.7412,42.7008,42.7089,41000.0
2010-10-13 14:30:00,52.83,52.86,52.76,52.82,27100.0,42.7169,42.7412,42.6603,42.7089,27100.0
2010-10-13 15:00:00,52.82,52.91,52.73,52.8,81000.0,42.7089,42.7816,42.6361,42.6927,81000.0
2010-10-13 15:30:00,52.8,52.85,52.67,52.73,248700.0,42.6927,42.7331,42.5876,42.6361,248700.0
2010-10-14 09:30:00,53.83,53.89,53.47,53.5,527300.0,43.5255,43.574,43.2344,43.2587,527300.0
2010-10-14 10:00:00,53.5,53.57,53.38,53.53,216000.0,43.2587,43.3153,43.1617,43.2829,216000.0
2010-10-14 10:30:00,53.51,53.78,53.49,53.72,170100.0,43.2668,43.4851,43.2506,43.4366,170100.0
2010-10-14 11:00:00,53.73,53.78,53.52,53.6,164400.0,43.4447,43.4851,43.2749,43.3395,164400.0
2010-10-14 11:30:00,53.61,53.62,53.08,53.29,151100.0,43.3476,43.3557,42.9191,43.0889,151100.0
2010-10-14 12:00:00,53.3,53.31,53.11,53.13,160700.0,43.097,43.1051,42.9433,42.9595,160700.0
2010-10-14 12:30:00,53.13,53.22,53.11,53.2,37700.0,42.9595,43.0323,42.9433,43.0161,37700.0
2010-10-14 13:00:00,53.19,53.2,53.07,53.13,63400.0,43.008,43.0161,42.911,42.9595,63400.0
2010-10-14 13:30:00,53.14,53.36,53.14,53.36,89200.0,42.9676,43.1455,42.9676,43.1455,89200.0
2010-10-14 14:00:00,53.36,53.39,53.24,53.25,62400.0,43.1455,43.1697,43.0485,43.0565,62400.0
2010-10-14 14:30:00,53.25,53.27,53.09,53.09,133100.0,43.0565,43.0727,42.9272,42.9272,133100.0
2010-10-14 15:00:00,53.09,53.22,53.03,53.22,132500.0,42.9272,43.0323,42.8787,43.0323,132500.0
2010-10-14 15:30:00,53.21,53.44,53.19,53.36,261400.0,43.0242,43.2102,43.008,43.1455,261400.0
2010-10-15 09:30:00,53.85,53.85,53.39,53.49,242500.0,43.5417,43.5417,43.1697,43.2506,242500.0
2010-10-15 10:00:00,53.49,53.56,53.09,53.28,360900.0,43.2506,43.3072,42.9272,43.0808,360900.0
2010-10-15 10:30:00,53.27,53.55,53.17,53.48,209600.0,43.0727,43.2991,42.9919,43.2425,209600.0
2010-10-15 11:00:00,53.49,53.64,53.44,53.47,117800.0,43.2506,43.3719,43.2102,43.2344,117800.0
2010-10-15 11:30:00,53.47,53.5,53.19,53.22,392500.0,43.2344,43.2587,43.008,43.0323,392500.0
2010-10-15 12:00:00,53.22,53.27,53.02,53.13,112100.0,43.0323,43.0727,42.8706,42.9595,112100.0
2010-10-15 12:30:00,53.13,53.17,53.01,53.06,110000.0,42.9595,42.9919,42.8625,42.9029,110000.0
2010-10-15 13:00:00,53.05,53.16,53.05,53.15,58500.0,42.8948,42.9838,42.8948,42.9757,58500.0
2010-10-15 13:30:00,53.15,53.16,52.96,53.0,101500.0,42.9757,42.9838,42.8221,42.8544,101500.0
2010-10-15 14:00:00,53.01,53.06,52.89,52.96,144100.0,42.8625,42.9029,42.7655,42.8221,144100.0
2010-10-15 14:30:00,52.96,53.0,52.86,52.89,138600.0,42.8221,42.8544,42.7412,42.7655,138600.0
2010-10-15 15:00:00,52.9,52.92,52.78,52.79,261400.0,42.7735,42.7897,42.6765,42.6846,261400.0
2010-10-15 15:30:00,52.79,53.0,52.76,52.97,587400.0,42.6846,42.8544,42.6603,42.8301,587400.0
2010-10-18 09:30:00,52.57,52.73,52.42,52.63,267100.0,42.5067,42.6361,42.3854,42.5552,267100.0
2010-10-18 10:00:00,52.62,52.65,52.43,52.52,156500.0,42.5471,42.5714,42.3935,42.4663,156500.0
2010-10-18 10:30:00,52.51,52.65,52.45,52.6,117500.0,42.4582,42.5714,42.4097,42.531,117500.0
2010-10-18 11:00:00,52.6,52.64,52.49,52.61,98000.0,42.531,42.5633,42.442,42.5391,98000.0
2010-10-18 11:30:00,52.6,52.61,52.49,52.56,215000.0,42.531,42.5391,42.442,42.4986,215000.0
2010-10-18 12:00:00,52.55,52.65,52.55,52.57,73200.0,42.4905,42.5714,42.4905,42.5067,73200.0
2010-10-18 12:30:00,52.57,52.59,52.54,52.55,58400.0,42.5067,42.5229,42.4825,42.4905,58400.0
2010-10-18 13:00:00,52.56,52.62,52.56,52.57,74500.0,42.4986,42.5471,42.4986,42.5067,74500.0
2010-10-18 13:30:00,52.58,52.6,52.54,52.58,39000.0,42.5148,42.531,42.4825,42.5148,39000.0
2010-10-18 14:00:00,52.57,52.64,52.52,52.62,148700.0,42.5067,42.5633,42.4663,42.5471,148700.0
2010-10-18 14:30:00,52.62,52.7,52.6,52.63,68100.0,42.5471,42.6118,42.531,42.5552,68100.0
2010-10-18 15:00:00,52.63,52.78,52.63,52.65,140100.0,42.5552,42.6765,42.5552,42.5714,140100.0
2010-10-18 15:30:00,52.66,52.76,52.64,52.73,152800.0,42.5795,42.6603,42.5633,42.6361,152800.0
2010-10-19 09:30:00,51.58,51.79,51.52,51.62,259000.0,41.7062,41.876,41.6577,41.7386,259000.0
2010-10-19 10:00:00,51.61,51.81,51.56,51.73,281400.0,41.7305,41.8922,41.6901,41.8275,281400.0
2010-10-19 10:30:00,51.74,51.8,51.52,51.53,222700.0,41.8356,41.8841,41.6577,41.6658,222700.0
2010-10-19 11:00:00,51.52,51.59,51.46,51.5,155300.0,41.6577,41.7143,41.6092,41.6415,155300.0
2010-10-19 11:30:00,51.51,51.69,51.48,51.59,175500.0,41.6496,41.7952,41.6254,41.7143,175500.0
2010-10-19 12:00:00,51.59,51.62,51.48,51.53,255700.0,41.7143,41.7386,41.6254,41.6658,255700.0
2010-10-19 12:30:00,51.53,51.57,51.48,51.57,56900.0,41.6658,41.6981,41.6254,41.6981,56900.0
2010-10-19 13:00:00,51.57,51.58,51.36,51.37,297300.0,41.6981,41.7062,41.5283,41.5364,297300.0
2010-10-19 13:30:00,51.37,51.44,51.17,51.21,139400.0,41.5364,41.593,41.3747,41.407,139400.0
2010-10-19 14:00:00,51.2,51.22,50.96,51.13,247500.0,41.399,41.4151,41.2049,41.3424,247500.0
2010-10-19 14:30:00,51.12,51.28,51.11,51.19,116500.0,41.3343,41.4636,41.3262,41.3909,116500.0
2010-10-19 15:00:00,51.19,51.23,51.08,51.12,394700.0,41.3909,41.4232,41.3019,41.3343,394700.0
2010-10-19 15:30:00,51.12,51.21,51.05,51.15,573400.0,41.3343,41.407,41.2777,41.3585,573400.0
2010-10-20 09:30:00,51.52,51.94,51.49,51.86,226000.0,41.6577,41.9973,41.6335,41.9326,226000.0
2010-10-20 10:00:00,51.86,51.96,51.67,51.83,196200.0,41.9326,42.0135,41.779,41.9084,196200.0
2010-10-20 10:30:00,51.83,52.19,51.83,52.15,96400.0,41.9084,42.1995,41.9084,42.1671,96400.0
2010-10-20 11:00:00,52.15,52.25,52.1,52.21,111500.0,42.1671,42.248,42.1267,42.2156,111500.0
2010-10-20 11:30:00,52.21,52.24,51.92,51.92,114900.0,42.2156,42.2399,41.9811,41.9811,114900.0
2010-10-20 12:00:00,51.91,52.13,51.91,52.1,116900.0,41.9731,42.1509,41.9731,42.1267,116900.0
2010-10-20 12:30:00,52.1,52.11,52.0,52.01,32800.0,42.1267,42.1348,42.0458,42.0539,32800.0
2010-10-20 13:00:00,52.01,52.02,51.93,51.95,95700.0,42.0539,42.062,41.9892,42.0054,95700.0
2010-10-20 13:30:00,51.96,51.97,51.91,51.92,52500.0,42.0135,42.0216,41.9731,41.9811,52500.0
2010-10-20 14:00:00,51.92,51.97,51.81,51.91,95100.0,41.9811,42.0216,41.8922,41.9731,95100.0
2010-10-20 14:30:00,51.92,51.99,51.81,51.84,114600.0,41.9811,42.0377,41.8922,41.9165,114600.0
2010-10-20 15:00:00,51.83,51.98,51.82,51.97,74600.0,41.9084,42.0297,41.9003,42.0216,74600.0
2010-10-20 15:30:00,51.97,51.97,51.61,51.65,348200.0,42.0216,42.0216,41.7305,41.7628,348200.0
2010-10-21 09:30:00,52.61,52.81,52.59,52.72,179400.0,42.5391,42.7008,42.5229,42.628,179400.0
2010-10-21 10:00:00,52.74,52.94,52.57,52.86,124600.0,42.6442,42.8059,42.5067,42.7412,124600.0
2010-10-21 10:30:00,52.86,52.93,52.68,52.74,79300.0,42.7412,42.7978,42.5957,42.6442,79300.0
2010-10-21 11:00:00,52.74,52.78,52.48,52.61,105200.0,42.6442,42.6765,42.4339,42.5391,105200.0
2010-10-21 11:30:00,52.6,52.68,52.41,52.57,89400.0,42.531,42.5957,42.3773,42.5067,89400.0
2010-10-21 12:00:00,52.59,52.65,52.51,52.65,62000.0,42.5229,42.5714,42.4582,42.5714,62000.0
2010-10-21 12:30:00,52.65,52.65,52.41,52.5,95400.0,42.5714,42.5714,42.3773,42.4501,95400.0
2010-10-21 13:00:00,52.5,52.6,52.49,52.57,42600.0,42.4501,42.531,42.442,42.5067,42600.0
2010-10-21 13:30:00,52.56,52.58,52.19,52.22,151800.0,42.4986,42.5148,42.1995,42.2237,151800.0
2010-10-21 14:00:00,52.22,52.41,52.14,52.38,88900.0,42.2237,42.3773,42.159,42.3531,88900.0
2010-10-21 14:30:00,52.37,52.47,52.34,52.45,47200.0,42.345,42.4259,42.3207,42.4097,47200.0
2010-10-21 15:00:00,52.46,52.56,52.39,52.5,88700.0,42.4178,42.4986,42.3612,42.4501,88700.0
2010-10-21 15:30:00,52.51,52.54,52.41,52.53,157500.0,42.4582,42.4825,42.3773,42.4744,157500.0
2010-10-22 09:30:00,52.99,53.06,52.87,52.9,107200.0,42.8463,42.9029,42.7493,42.7735,107200.0
2010-10-22 10:00:00,52.88,53.01,52.84,53.01,104800.0,42.7574,42.8625,42.725,42.8625,104800.0
2010-10-22 10:30:00,53.01,53.05,52.92,52.92,110700.0,42.8625,42.8948,42.7897,42.7897,110700.0
2010-10-22 11:00:00,52.92,52.95,52.7,52.77,85100.0,42.7897,42.814,42.6118,42.6684,85100.0
2010-10-22 11:30:00,52.78,52.91,52.78,52.85,40100.0,42.6765,42.7816,42.6765,42.7331,40100.0
2010-10-22 12:00:00,52.85,53.05,52.85,53.05,48900.0,42.7331,42.8948,42.7331,42.8948,48900.0
2010-10-22 12:30:00,53.05,53.08,53.02,53.07,76400.0,42.8948,42.9191,42.8706,42.911,76400.0
2010-10-22 13:00:00,53.07,53.15,53.06,53.12,61600.0,42.911,42.9757,42.9029,42.9514,61600.0
2010-10-22 13:30:00,53.12,53.12,53.04,53.1,62500.0,42.9514,42.9514,42.8867,42.9353,62500.0
2010-10-22 14:00:00,53.09,53.19,53.09,53.17,50200.0,42.9272,43.008,42.9272,42.9919,50200.0
2010-10-22 14:30:00,53.18,53.26,53.17,53.21,77100.0,42.9999,43.0646,42.9919,43.0242,77100.0
2010-10-22 15:00:00,53.21,53.25,53.18,53.2,75500.0,43.0242,43.0565,42.9999,43.0161,75500.0
2010-10-22 15:30:00,53.2,53.21,53.11,53.18,137600.0,43.0161,43.0242,42.9433,42.9999,137600.0
2010-10-25 09:30:00,53.52,53.72,53.48,53.71,92500.0,43.2749,43.4366,43.2425,43.4285,92500.0
2010-10-25 10:00:00,53.7,53.77,53.55,53.57,213000.0,43.4204,43.477,43.2991,43.3153,213000.0
2010-10-25 10:30:00,53.57,53.59,53.24,53.26,109200.0,43.3153,43.3315,43.0485,43.0646,109200.0
2010-10-25 11:00:00,53.24,53.37,53.14,53.32,124600.0,43.0485,43.1536,42.9676,43.1131,124600.0
2010-10-25 11:30:00,53.34,53.39,53.29,53.34,22500.0,43.1293,43.1697,43.0889,43.1293,22500.0
2010-10-25 12:00:00,53.35,53.38,53.21,53.3,54800.0,43.1374,43.1617,43.0242,43.097,54800.0
2010-10-25 12:30:00,53.3,53.38,53.28,53.35,60600.0,43.097,43.1617,43.0808,43.1374,60600.0
2010-10-25 13:00:00,53.36,53.54,53.34,53.51,69400.0,43.1455,43.291,43.1293,43.2668,69400.0
2010-10-25 13:30:00,53.51,53.55,53.45,53.47,29200.0,43.2668,43.2991,43.2183,43.2344,29200.0
2010-10-25 14:00:00,53.47,53.53,53.47,53.47,35000.0,43.2344,43.2829,43.2344,43.2344,35000.0
2010-10-25 14:30:00,53.47,53.51,53.39,53.43,73700.0,43.2344,43.2668,43.1697,43.2021,73700.0
2010-10-25 15:00:00,53.43,53.61,53.43,53.56,87900.0,43.2021,43.3476,43.2021,43.3072,87900.0
2010-10-25 15:30:00,53.55,53.56,53.4,53.51,416200.0,43.2991,43.3072,43.1778,43.2668,416200.0
2010-10-26 09:30:00,53.03,53.08,52.87,52.99,185400.0,42.8787,42.9191,42.7493,42.8463,185400.0
2010-10-26 10:00:00,52.99,53.19,52.95,53.09,163200.0,42.8463,43.008,42.814,42.9272,163200.0
2010-10-26 10:30:00,53.09,53.15,52.94,52.97,88100.0,42.9272,42.9757,42.8059,42.8301,88100.0
2010-10-26 11:00:00,52.96,53.1,52.89,53.07,178500.0,42.8221,42.9353,42.7655,42.911,178500.0
2010-10-26 11:30:00,53.08,53.47,53.08,53.47,109000.0,42.9191,43.2344,42.9191,43.2344,109000.0
2010-10-26 12:00:00,53.47,53.69,53.47,53.6,159400.0,43.2344,43.4123,43.2344,43.3395,159400.0
2010-10-26 12:30:00,53.58,53.68,53.56,53.59,57000.0,43.3234,43.4042,43.3072,43.3315,57000.0
2010-10-26 13:00:00,53.58,53.74,53.55,53.61,66200.0,43.3234,43.4527,43.2991,43.3476,66200.0
2010-10-26 13:30:00,53.62,53.77,53.57,53.67,99300.0,43.3557,43.477,43.3153,43.3961,99300.0
2010-10-26 14:00:00,53.66,53.69,53.55,53.64,78200.0,43.3881,43.4123,43.2991,43.3719,78200.0
2010-10-26 14:30:00,53.63,53.78,53.52,53.75,108100.0,43.3638,43.4851,43.2749,43.4608,108100.0
2010-10-26 15:00:00,53.76,54.29,53.75,54.01,395700.0,43.4689,43.8975,43.4608,43.6711,395700.0
2010-10-26 15:30:00,54.01,54.14,53.97,54.14,383900.0,43.6711,43.7762,43.6387,43.7762,383900.0
2010-10-27 09:30:00,51.33,51.95,51.33,51.84,660900.0,41.5041,42.0054,41.5041,41.9165,660900.0
2010-10-27 10:00:00,51.85,51.9,51.38,51.43,397900.0,41.9245,41.965,41.5445,41.5849,397900.0
2010-10-27 10:30:00,51.43,51.51,51.2,51.22,408400.0,41.5849,41.6496,41.399,41.4151,408400.0
2010-10-27 11:00:00,51.22,51.38,51.17,51.3,343800.0,41.4151,41.5445,41.3747,41.4798,343800.0
2010-10-27 11:30:00,51.3,51.47,51.28,51.37,145800.0,41.4798,41.6173,41.4636,41.5364,145800.0
2010-10-27 12:00:00,51.37,51.37,50.95,51.02,281800.0,41.5364,41.5364,41.1968,41.2534,281800.0
2010-10-27 12:30:00,51.02,51.07,50.94,50.95,156700.0,41.2534,41.2938,41.1887,41.1968,156700.0
2010-10-27 13:00:00,50.96,51.02,50.74,50.86,194800.0,41.2049,41.2534,41.027,41.124,194800.0
2010-10-27 13:30:00,50.87,51.0,50.83,50.94,201700.0,41.1321,41.2372,41.0998,41.1887,201700.0
2010-10-27 14:00:00,50.94,51.1,50.84,50.92,211800.0,41.1887,41.3181,41.1079,41.1726,211800.0
2010-10-27 14:30:00,50.91,51.19,50.88,50.97,302000.0,41.1645,41.3909,41.1402,41.213,302000.0
2010-10-27 15:00:00,50.97,51.09,50.89,50.96,296200.0,41.213,41.31,41.1483,41.2049,296200.0
2010-10-27 15:30:00,50.96,51.26,50.95,51.26,260400.0,41.2049,41.4475,41.1968,41.4475,260400.0
2010-10-28 09:30:00,51.76,51.81,51.63,51.72,333200.0,41.8518,41.8922,41.7467,41.8194,333200.0
2010-10-28 10:00:00,51.72,51.75,51.49,51.51,336500.0,41.8194,41.8437,41.6335,41.6496,336500.0
2010-10-28 10:30:00,51.51,51.58,51.32,51.47,148700.0,41.6496,41.7062,41.496,41.6173,148700.0
2010-10-28 11:00:00,51.44,51.65,51.4,51.65,89400.0,41.593,41.7628,41.5607,41.7628,89400.0
2010-10-28 11:30:00,51.65,51.7,51.54,51.54,76000.0,41.7628,41.8033,41.6739,41.6739,76000.0
2010-10-28 12:00:00,51.53,51.6,51.45,51.52,66100.0,41.6658,41.7224,41.6011,41.6577,66100.0
2010-10-28 12:30:00,51.51,51.65,51.49,51.59,57100.0,41.6496,41.7628,41.6335,41.7143,57100.0
2010-10-28 13:00:00,51.58,51.82,51.56,51.71,69400.0,41.7062,41.9003,41.6901,41.8113,69400.0
2010-10-28 13:30:00,51.72,51.76,51.64,51.69,63900.0,41.8194,41.8518,41.7547,41.7952,63900.0
2010-10-28 14:00:00,51.68,51.79,51.66,51.75,49700.0,41.7871,41.876,41.7709,41.8437,49700.0
2010-10-28 14:30:00,51.74,51.81,51.72,51.72,80800.0,41.8356,41.8922,41.8194,41.8194,80800.0
2010-10-28 15:00:00,51.71,51.75,51.56,51.65,136800.0,41.8113,41.8437,41.6901,41.7628,136800.0
2010-10-28 15:30:00,51.65,51.77,51.62,51.62,255900.0,41.7628,41.8599,41.7386,41.7386,255900.0
2010-10-29 09:30:00,52.04,52.18,51.96,52.06,154400.0,42.0782,42.1914,42.0135,42.0943,154400.0
2010-10-29 10:00:00,52.06,52.39,52.04,52.26,158900.0,42.0943,42.3612,42.0782,42.2561,158900.0
2010-10-29 10:30:00,52.26,52.26,51.94,52.01,151400.0,42.2561,42.2561,41.9973,42.0539,151400.0
2010-10-29 11:00:00,52.0,52.2,52.0,52.09,87400.0,42.0458,42.2075,42.0458,42.1186,87400.0
2010-10-29 11:30:00,52.08,52.11,51.84,51.89,159300.0,42.1105,42.1348,41.9165,41.9569,159300.0
2010-10-29 12:00:00,51.9,52.02,51.89,51.98,54400.0,41.965,42.062,41.9569,42.0297,54400.0
2010-10-29 12:30:00,51.98,52.05,51.98,52.02,69300.0,42.0297,42.0863,42.0297,42.062,69300.0
2010-10-29 13:00:00,52.03,52.05,51.89,51.91,197500.0,42.0701,42.0863,41.9569,41.9731,197500.0
2010-10-29 13:30:00,51.92,51.93,51.74,51.81,267200.0,41.9811,41.9892,41.8356,41.8922,267200.0
2010-10-29 14:00:00,51.81,51.86,51.74,51.74,154000.0,41.8922,41.9326,41.8356,41.8356,154000.0
2010-10-29 14:30:00,51.74,51.77,51.66,51.69,117500.0,41.8356,41.8599,41.7709,41.7952,117500.0
2010-10-29 15:00:00,51.69,51.78,51.6,51.77,143200.0,41.7952,41.8679,41.7224,41.8599,143200.0
2010-10-29 15:30:00,51.77,51.83,51.67,51.73,304100.0,41.8599,41.9084,41.779,41.8275,304100.0
2010-11-01 09:30:00,51.82,51.97,51.77,51.8,87600.0,41.9003,42.0216,41.8599,41.8841,87600.0
2010-11-01 10:00:00,51.83,51.88,51.59,51.67,130700.0,41.9084,41.9488,41.7143,41.779,130700.0
2010-11-01 10:30:00,51.69,51.69,51.56,51.62,64300.0,41.7952,41.7952,41.6901,41.7386,64300.0
2010-11-01 11:00:00,51.62,51.62,51.36,51.48,77400.0,41.7386,41.7386,41.5283,41.6254,77400.0
2010-11-01 11:30:00,51.47,51.63,51.37,51.63,46300.0,41.6173,41.7467,41.5364,41.7467,46300.0
2010-11-01 12:00:00,51.63,51.74,51.58,51.64,45900.0,41.7467,41.8356,41.7062,41.7547,45900.0
2010-11-01 12:30:00,51.63,51.66,51.49,51.52,30100.0,41.7467,41.7709,41.6335,41.6577,30100.0
2010-11-01 13:00:00,51.54,51.58,51.45,51.52,24200.0,41.6739,41.7062,41.6011,41.6577,24200.0
2010-11-01 13:30:00,51.54,51.63,51.54,51.6,16800.0,41.6739,41.7467,41.6739,41.7224,16800.0
2010-11-01 14:00:00,51.6,51.62,51.54,51.54,21900.0,41.7224,41.7386,41.6739,41.6739,21900.0
2010-11-01 14:30:00,51.53,51.57,51.47,51.5,73300.0,41.6658,41.6981,41.6173,41.6415,73300.0
2010-11-01 15:00:00,51.5,51.5,51.28,51.44,54100.0,41.6415,41.6415,41.4636,41.593,54100.0
2010-11-01 15:30:00,51.43,51.55,51.41,51.53,166700.0,41.5849,41.682,41.5688,41.6658,166700.0
2010-11-02 09:30:00,52.48,52.56,52.36,52.36,169400.0,42.4339,42.4986,42.3369,42.3369,169400.0
2010-11-02 10:00:00,52.36,52.4,52.22,52.23,68200.0,42.3369,42.3693,42.2237,42.2318,68200.0
2010-11-02 10:30:00,52.23,52.26,52.11,52.19,116400.0,42.2318,42.2561,42.1348,42.1995,116400.0
2010-11-02 11:00:00,52.21,52.46,52.2,52.38,83300.0,42.2156,42.4178,42.2075,42.3531,83300.0
2010-11-02 11:30:00,52.39,52.44,52.35,52.44,68000.0,42.3612,42.4016,42.3288,42.4016,68000.0
2010-11-02 12:00:00,52.44,52.5,52.35,52.39,78500.0,42.4016,42.4501,42.3288,42.3612,78500.0
2010-11-02 12:30:00,52.38,52.44,52.38,52.4,36400.0,42.3531,42.4016,42.3531,42.3693,36400.0
2010-11-02 13:00:00,52.4,52.44,52.38,52.41,23400.0,42.3693,42.4016,42.3531,42.3773,23400.0
2010-11-02 13:30:00,52.41,52.41,52.31,52.35,107000.0,42.3773,42.3773,42.2965,42.3288,107000.0
2010-11-02 14:00:00,52.35,52.39,52.28,52.32,63500.0,42.3288,42.3612,42.2722,42.3046,63500.0
2010-11-02 14:30:00,52.32,52.33,52.25,52.26,37800.0,42.3046,42.3127,42.248,42.2561,37800.0
2010-11-02 15:00:00,52.25,52.29,52.2,52.22,82000.0,42.248,42.2803,42.2075,42.2237,82000.0
2010-11-02 15:30:00,52.23,52.32,52.17,52.32,180100.0,42.2318,42.3046,42.1833,42.3046,180100.0
2010-11-03 09:30:00,52.13,52.16,51.98,51.98,130800.0,42.1509,42.1752,42.0297,42.0297,130800.0
2010-11-03 10:00:00,51.98,52.16,51.93,51.98,264400.0,42.0297,42.1752,41.9892,42.0297,264400.0
2010-11-03 10:30:00,51.98,52.05,51.84,51.89,166000.0,42.0297,42.0863,41.9165,41.9569,166000.0
2010-11-03 11:00:00,51.9,51.94,51.65,51.7,168100.0,41.965,41.9973,41.7628,41.8033,168100.0
2010-11-03 11:30:00,51.71,51.72,51.63,51.71,108500.0,41.8113,41.8194,41.7467,41.8113,108500.0
2010-11-03 12:00:00,51.7,51.8,51.61,51.7,116500.0,41.8033,41.8841,41.7305,41.8033,116500.0
2010-11-03 12:30:00,51.7,51.77,51.64,51.69,41900.0,41.8033,41.8599,41.7547,41.7952,41900.0
2010-11-03 13:00:00,51.69,51.84,51.68,51.72,44200.0,41.7952,41.9165,41.7871,41.8194,44200.0
2010-11-03 13:30:00,51.72,51.78,51.71,51.77,16600.0,41.8194,41.8679,41.8113,41.8599,16600.0
2010-11-03 14:00:00,51.77,52.3,51.52,51.65,150400.0,41.8599,42.2884,41.6577,41.7628,150400.0
2010-11-03 14:30:00,51.65,52.16,51.54,52.07,164500.0,41.7628,42.1752,41.6739,42.1024,164500.0
2010-11-03 15:00:00,52.07,52.2,51.99,52.11,158500.0,42.1024,42.2075,42.0377,42.1348,158500.0
2010-11-03 15:30:00,52.08,52.2,52.05,52.2,164500.0,42.1105,42.2075,42.0863,42.2075,164500.0
2010-11-04 09:30:00,53.17,53.28,53.08,53.1,179500.0,42.9919,43.0808,42.9191,42.9353,179500.0
2010-11-04 10:00:00,53.11,53.12,52.86,53.03,162500.0,42.9433,42.9514,42.7412,42.8787,162500.0
2010-11-04 10:30:00,53.02,53.05,52.83,53.03,138200.0,42.8706,42.8948,42.7169,42.8787,138200.0
2010-11-04 11:00:00,53.04,53.15,52.88,52.9,60300.0,42.8867,42.9757,42.7574,42.7735,60300.0
2010-11-04 11:30:00,52.92,52.96,52.51,52.51,83600.0,42.7897,42.8221,42.4582,42.4582,83600.0
2010-11-04 12:00:00,52.52,52.64,52.48,52.57,111600.0,42.4663,42.5633,42.4339,42.5067,111600.0
2010-11-04 12:30:00,52.57,52.71,52.56,52.6,24200.0,42.5067,42.6199,42.4986,42.531,24200.0
2010-11-04 13:00:00,52.6,52.65,52.58,52.64,25500.0,42.531,42.5714,42.5148,42.5633,25500.0
2010-11-04 13:30:00,52.63,52.63,52.51,52.52,84000.0,42.5552,42.5552,42.4582,42.4663,84000.0
2010-11-04 14:00:00,52.52,52.54,52.5,52.53,83400.0,42.4663,42.4825,42.4501,42.4744,83400.0
2010-11-04 14:30:00,52.53,52.72,52.53,52.71,218600.0,42.4744,42.628,42.4744,42.6199,218600.0
2010-11-04 15:00:00,52.7,52.82,52.7,52.82,70800.0,42.6118,42.7089,42.6118,42.7089,70800.0
2010-11-04 15:30:00,52.82,52.95,52.79,52.95,325100.0,42.7089,42.814,42.6846,42.814,325100.0
2010-11-05 09:30:00,52.49,52.62,52.39,52.52,155700.0,42.442,42.5471,42.3612,42.4663,155700.0
2010-11-05 10:00:00,52.53,52.6,52.42,52.57,164000.0,42.4744,42.531,42.3854,42.5067,164000.0
2010-11-05 10:30:00,52.57,52.72,52.56,52.62,68000.0,42.5067,42.628,42.4986,42.5471,68000.0
2010-11-05 11:00:00,52.62,52.63,52.36,52.36,127400.0,42.5471,42.5552,42.3369,42.3369,127400.0
2010-11-05 11:30:00,52.35,52.37,52.19,52.19,204100.0,42.3288,42.345,42.1995,42.1995,204100.0
2010-11-05 12:00:00,52.18,52.3,52.16,52.24,85500.0,42.1914,42.2884,42.1752,42.2399,85500.0
2010-11-05 12:30:00,52.22,52.44,52.2,52.43,79500.0,42.2237,42.4016,42.2075,42.3935,79500.0
2010-11-05 13:00:00,52.44,52.51,52.43,52.46,37500.0,42.4016,42.4582,42.3935,42.4178,37500.0
2010-11-05 13:30:00,52.46,52.46,52.3,52.34,62400.0,42.4178,42.4178,42.2884,42.3207,62400.0
2010-11-05 14:00:00,52.35,52.35,52.21,52.24,47200.0,42.3288,42.3288,42.2156,42.2399,47200.0
2010-11-05 14:30:00,52.24,52.32,52.24,52.25,55200.0,42.2399,42.3046,42.2399,42.248,55200.0
2010-11-05 15:00:00,52.26,52.35,52.23,52.31,74400.0,42.2561,42.3288,42.2318,42.2965,74400.0
2010-11-05 15:30:00,52.32,52.39,52.19,52.38,169400.0,42.3046,42.3612,42.1995,42.3531,169400.0
2010-11-08 09:30:00,51.71,51.81,51.6,51.63,79700.0,41.8113,41.8922,41.7224,41.7467,79700.0
2010-11-08 10:00:00,51.63,51.73,51.57,51.73,142800.0,41.7467,41.8275,41.6981,41.8275,142800.0
2010-11-08 10:30:00,51.72,51.96,51.69,51.79,115500.0,41.8194,42.0135,41.7952,41.876,115500.0
2010-11-08 11:00:00,51.78,51.86,51.63,51.78,71500.0,41.8679,41.9326,41.7467,41.8679,71500.0
2010-11-08 11:30:00,51.78,51.88,51.76,51.85,15000.0,41.8679,41.9488,41.8518,41.9245,15000.0
2010-11-08 12:00:00,51.87,52.03,51.86,51.97,21600.0,41.9407,42.0701,41.9326,42.0216,21600.0
2010-11-08 12:30:00,51.97,51.97,51.87,51.95,33100.0,42.0216,42.0216,41.9407,42.0054,33100.0
2010-11-08 13:00:00,51.95,52.04,51.93,51.95,23000.0,42.0054,42.0782,41.9892,42.0054,23000.0
2010-11-08 13:30:00,51.95,52.03,51.93,52.0,27100.0,42.0054,42.0701,41.9892,42.0458,27100.0
2010-11-08 14:00:00,52.01,52.07,52.01,52.04,31600.0,42.0539,42.1024,42.0539,42.0782,31600.0
2010-11-08 14:30:00,52.04,52.04,51.98,52.01,27900.0,42.0782,42.0782,42.0297,42.0539,27900.0
2010-11-08 15:00:00,52.01,52.06,51.96,51.97,35700.0,42.0539,42.0943,42.0135,42.0216,35700.0
2010-11-08 15:30:00,51.97,52.08,51.97,52.07,95900.0,42.0216,42.1105,42.0216,42.1024,95900.0
2010-11-09 09:30:00,52.26,52.26,52.04,52.21,90800.0,42.2561,42.2561,42.0782,42.2156,90800.0
2010-11-09 10:00:00,52.19,52.41,52.19,52.19,103200.0,42.1995,42.3773,42.1995,42.1995,103200.0
2010-11-09 10:30:00,52.19,52.19,51.92,52.01,107000.0,42.1995,42.1995,41.9811,42.0539,107000.0
2010-11-09 11:00:00,52.02,52.03,51.82,51.88,83400.0,42.062,42.0701,41.9003,41.9488,83400.0
2010-11-09 11:30:00,51.9,51.94,51.65,51.75,96900.0,41.965,41.9973,41.7628,41.8437,96900.0
2010-11-09 12:00:00,51.76,51.9,51.74,51.85,34100.0,41.8518,41.965,41.8356,41.9245,34100.0
2010-11-09 12:30:00,51.87,51.89,51.77,51.83,46200.0,41.9407,41.9569,41.8599,41.9084,46200.0
2010-11-09 13:00:00,51.81,51.92,51.8,51.82,58500.0,41.8922,41.9811,41.8841,41.9003,58500.0
2010-11-09 13:30:00,51.8,51.87,51.65,51.76,51300.0,41.8841,41.9407,41.7628,41.8518,51300.0
2010-11-09 14:00:00,51.76,51.83,51.73,51.79,47200.0,41.8518,41.9084,41.8275,41.876,47200.0
2010-11-09 14:30:00,51.8,51.97,51.8,51.91,99000.0,41.8841,42.0216,41.8841,41.9731,99000.0
2010-11-09 15:00:00,51.9,51.9,51.59,51.63,146000.0,41.965,41.965,41.7143,41.7467,146000.0
2010-11-09 15:30:00,51.62,51.68,51.38,51.67,320400.0,41.7386,41.7871,41.5445,41.779,320400.0
2010-11-10 09:30:00,50.96,50.97,50.31,50.47,380300.0,41.2049,41.213,40.6793,40.8087,380300.0
2010-11-10 10:00:00,50.48,50.56,50.26,50.34,408200.0,40.8168,40.8815,40.6389,40.7036,408200.0
2010-11-10 10:30:00,50.34,50.67,50.34,50.54,111500.0,40.7036,40.9704,40.7036,40.8653,111500.0
2010-11-10 11:00:00,50.53,50.82,50.52,50.81,134400.0,40.8572,41.0917,40.8491,41.0836,134400.0
2010-11-10 11:30:00,50.81,51.02,50.75,51.0,51300.0,41.0836,41.2534,41.0351,41.2372,51300.0
2010-11-10 12:00:00,50.99,51.05,50.84,50.89,31400.0,41.2292,41.2777,41.1079,41.1483,31400.0
2010-11-10 12:30:00,50.91,51.08,50.91,51.05,50800.0,41.1645,41.3019,41.1645,41.2777,50800.0
2010-11-10 13:00:00,51.03,51.23,50.89,51.15,68800.0,41.2615,41.4232,41.1483,41.3585,68800.0
2010-11-10 13:30:00,51.15,51.21,51.06,51.1,37000.0,41.3585,41.407,41.2858,41.3181,37000.0
2010-11-10 14:00:00,51.11,51.23,51.08,51.19,44100.0,41.3262,41.4232,41.3019,41.3909,44100.0
2010-11-10 14:30:00,51.19,51.19,51.13,51.16,34800.0,41.3909,41.3909,41.3424,41.3666,34800.0
2010-11-10 15:00:00,51.16,51.18,51.03,51.11,98000.0,41.3666,41.3828,41.2615,41.3262,98000.0
2010-11-10 15:30:00,51.12,51.19,51.09,51.15,139700.0,41.3343,41.3909,41.31,41.3585,139700.0
2010-11-11 09:30:00,50.54,50.56,50.26,50.41,212500.0,40.8653,40.8815,40.6389,40.7602,212500.0
2010-11-11 10:00:00,50.4,50.58,50.31,50.53,140600.0,40.7521,40.8976,40.6793,40.8572,140600.0
2010-11-11 10:30:00,50.54,50.54,50.39,50.49,90200.0,40.8653,40.8653,40.744,40.8249,90200.0
2010-11-11 11:00:00,50.5,50.55,50.32,50.35,124500.0,40.833,40.8734,40.6874,40.7117,124500.0
2010-11-11 11:30:00,50.34,50.57,50.34,50.54,66000.0,40.7036,40.8896,40.7036,40.8653,66000.0
2010-11-11 12:00:00,50.53,50.65,50.52,50.54,21300.0,40.8572,40.9542,40.8491,40.8653,21300.0
2010-11-11 12:30:00,50.54,50.58,50.48,50.51,24700.0,40.8653,40.8976,40.8168,40.841,24700.0
2010-11-11 13:00:00,50.5,50.57,50.42,50.52,28500.0,40.833,40.8896,40.7683,40.8491,28500.0
2010-11-11 13:30:00,50.52,50.66,50.49,50.64,36000.0,40.8491,40.9623,40.8249,40.9462,36000.0
2010-11-11 14:00:00,50.64,50.71,50.6,50.7,30400.0,40.9462,41.0028,40.9138,40.9947,30400.0
2010-11-11 14:30:00,50.7,50.76,50.67,50.71,39400.0,40.9947,41.0432,40.9704,41.0028,39400.0
2010-11-11 15:00:00,50.71,50.73,50.65,50.69,48900.0,41.0028,41.0189,40.9542,40.9866,48900.0
2010-11-11 15:30:00,50.7,50.75,50.59,50.74,202300.0,40.9947,41.0351,40.9057,41.027,202300.0
2010-11-12 09:30:00,50.51,50.8,50.45,50.68,137500.0,40.841,41.0755,40.7925,40.9785,137500.0
2010-11-12 10:00:00,50.68,50.77,50.34,50.38,154300.0,40.9785,41.0513,40.7036,40.7359,154300.0
2010-11-12 10:30:00,50.38,50.41,50.16,50.2,132400.0,40.7359,40.7602,40.558,40.5904,132400.0
2010-11-12 11:00:00,50.19,50.36,50.14,50.31,164200.0,40.5823,40.7198,40.5419,40.6793,164200.0
2010-11-12 11:30:00,50.31,50.43,50.26,50.31,49100.0,40.6793,40.7764,40.6389,40.6793,49100.0
2010-11-12 12:00:00,50.3,50.32,50.12,50.15,34200.0,40.6712,40.6874,40.5257,40.55,34200.0
2010-11-12 12:30:00,50.14,50.21,50.05,50.11,81200.0,40.5419,40.5985,40.4691,40.5176,81200.0
2010-11-12 13:00:00,50.11,50.22,50.07,50.21,48600.0,40.5176,40.6066,40.4853,40.5985,48600.0
2010-11-12 13:30:00,50.19,50.25,50.11,50.11,43700.0,40.5823,40.6308,40.5176,40.5176,43700.0
2010-11-12 14:00:00,50.11,50.22,50.11,50.17,58100.0,40.5176,40.6066,40.5176,40.5661,58100.0
2010-11-12 14:30:00,50.17,50.3,50.15,50.22,85600.0,40.5661,40.6712,40.55,40.6066,85600.0
2010-11-12 15:00:00,50.23,50.38,50.23,50.31,60100.0,40.6146,40.7359,40.6146,40.6793,60100.0
2010-11-12 15:30:00,50.31,50.35,50.23,50.34,116100.0,40.6793,40.7117,40.6146,40.7036,116100.0
2010-11-15 09:30:00,50.11,50.2,50.06,50.14,117000.0,40.5176,40.5904,40.4772,40.5419,117000.0
2010-11-15 10:00:00,50.13,50.18,49.98,50.13,89000.0,40.5338,40.5742,40.4125,40.5338,89000.0
2010-11-15 10:30:00,50.14,50.15,49.92,49.98,93000.0,40.5419,40.55,40.364,40.4125,93000.0
2010-11-15 11:00:00,49.98,50.02,49.88,49.95,84200.0,40.4125,40.4448,40.3316,40.3882,84200.0
2010-11-15 11:30:00,49.96,50.16,49.89,50.15,120500.0,40.3963,40.558,40.3397,40.55,120500.0
2010-11-15 12:00:00,50.16,50.16,49.94,49.95,85300.0,40.558,40.558,40.3802,40.3882,85300.0
2010-11-15 12:30:00,49.94,50.06,49.94,50.04,24400.0,40.3802,40.4772,40.3802,40.461,24400.0
2010-11-15 13:00:00,50.04,50.07,49.97,50.02,42100.0,40.461,40.4853,40.4044,40.4448,42100.0
2010-11-15 13:30:00,50.03,50.05,49.98,49.99,59400.0,40.4529,40.4691,40.4125,40.4206,59400.0
2010-11-15 14:00:00,49.98,50.02,49.87,49.88,55900.0,40.4125,40.4448,40.3236,40.3316,55900.0
2010-11-15 14:30:00,49.89,49.97,49.84,49.91,61800.0,40.3397,40.4044,40.2993,40.3559,61800.0
2010-11-15 15:00:00,49.9,49.91,49.68,49.76,119900.0,40.3478,40.3559,40.1699,40.2346,119900.0
2010-11-15 15:30:00,49.76,49.81,49.67,49.68,143700.0,40.2346,40.275,40.1618,40.1699,143700.0
2010-11-16 09:30:00,49.3,49.49,49.22,49.31,195900.0,39.8627,40.0163,39.798,39.8708,195900.0
2010-11-16 10:00:00,49.3,49.32,49.15,49.22,74500.0,39.8627,39.8788,39.7414,39.798,74500.0
2010-11-16 10:30:00,49.22,49.22,48.99,49.05,155100.0,39.798,39.798,39.612,39.6605,155100.0
2010-11-16 11:00:00,49.05,49.09,48.83,48.88,129000.0,39.6605,39.6929,39.4826,39.5231,129000.0
2010-11-16 11:30:00,48.88,49.01,48.72,48.96,94400.0,39.5231,39.6282,39.3937,39.5878,94400.0
2010-11-16 12:00:00,48.97,49.04,48.9,48.98,90100.0,39.5958,39.6524,39.5392,39.6039,90100.0
2010-11-16 12:30:00,48.99,49.02,48.84,49.02,110600.0,39.612,39.6363,39.4907,39.6363,110600.0
2010-11-16 13:00:00,49.03,49.05,48.9,49.04,110200.0,39.6444,39.6605,39.5392,39.6524,110200.0
2010-11-16 13:30:00,49.03,49.28,49.0,49.25,80000.0,39.6444,39.8465,39.6201,39.8222,80000.0
2010-11-16 14:00:00,49.25,49.26,49.09,49.12,66400.0,39.8222,39.8303,39.6929,39.7171,66400.0
2010-11-16 14:30:00,49.12,49.18,49.03,49.16,65500.0,39.7171,39.7656,39.6444,39.7495,65500.0
2010-11-16 15:00:00,49.15,49.2,48.96,49.04,97700.0,39.7414,39.7818,39.5878,39.6524,97700.0
2010-11-16 15:30:00,49.04,49.13,48.99,49.08,237600.0,39.6524,39.7252,39.612,39.6848,237600.0
2010-11-17 09:30:00,49.01,49.15,48.92,49.14,185500.0,39.6282,39.7414,39.5554,39.7333,185500.0
2010-11-17 10:00:00,49.14,49.26,49.1,49.21,128100.0,39.7333,39.8303,39.701,39.7899,128100.0
2010-11-17 10:30:00,49.21,49.25,48.99,49.04,116800.0,39.7899,39.8222,39.612,39.6524,116800.0
2010-11-17 11:00:00,49.04,49.13,48.97,49.05,100000.0,39.6524,39.7252,39.5958,39.6605,100000.0
2010-11-17 11:30:00,49.05,49.16,48.99,49.13,60000.0,39.6605,39.7495,39.612,39.7252,60000.0
2010-11-17 12:00:00,49.13,49.18,49.08,49.1,51100.0,39.7252,39.7656,39.6848,39.701,51100.0
2010-11-17 12:30:00,49.1,49.23,49.07,49.18,59300.0,39.701,39.8061,39.6767,39.7656,59300.0
2010-11-17 13:00:00,49.18,49.22,49.13,49.2,35700.0,39.7656,39.798,39.7252,39.7818,35700.0
2010-11-17 13:30:00,49.21,49.26,49.12,49.18,39300.0,39.7899,39.8303,39.7171,39.7656,39300.0
2010-11-17 14:00:00,49.19,49.21,49.12,49.14,41700.0,39.7737,39.7899,39.7171,39.7333,41700.0
2010-11-17 14:30:00,49.15,49.2,49.07,49.07,51400.0,39.7414,39.7818,39.6767,39.6767,51400.0
2010-11-17 15:00:00,49.06,49.08,48.78,48.8,132200.0,39.6686,39.6848,39.4422,39.4584,132200.0
2010-11-17 15:30:00,48.8,48.98,48.8,48.96,90800.0,39.4584,39.6039,39.4584,39.5878,90800.0
2010-11-18 09:30:00,49.74,49.86,49.69,49.78,110200.0,40.2184,40.3155,40.178,40.2508,110200.0
2010-11-18 10:00:00,49.8,49.99,49.77,49.93,128300.0,40.267,40.4206,40.2427,40.3721,128300.0
2010-11-18 10:30:00,49.93,50.04,49.91,49.94,66300.0,40.3721,40.461,40.3559,40.3802,66300.0
2010-11-18 11:00:00,49.93,49.94,49.81,49.84,54800.0,40.3721,40.3802,40.275,40.2993,54800.0
2010-11-18 11:30:00,49.83,49.87,49.79,49.8,48400.0,40.2912,40.3236,40.2589,40.267,48400.0
2010-11-18 12:00:00,49.81,49.96,49.81,49.9,43600.0,40.275,40.3963,40.275,40.3478,43600.0
2010-11-18 12:30:00,49.9,49.9,49.81,49.84,16700.0,40.3478,40.3478,40.275,40.2993,16700.0
2010-11-18 13:00:00,49.82,49.87,49.82,49.87,21200.0,40.2831,40.3236,40.2831,40.3236,21200.0
2010-11-18 13:30:00,49.86,49.89,49.83,49.84,33100.0,40.3155,40.3397,40.2912,40.2993,33100.0
2010-11-18 14:00:00,49.84,49.88,49.75,49.77,23100.0,40.2993,40.3316,40.2265,40.2427,23100.0
2010-11-18 14:30:00,49.78,49.88,49.78,49.85,34100.0,40.2508,40.3316,40.2508,40.3074,34100.0
2010-11-18 15:00:00,49.85,49.88,49.8,49.82,26700.0,40.3074,40.3316,40.267,40.2831,26700.0
2010-11-18 15:30:00,49.83,49.83,49.71,49.72,120200.0,40.2912,40.2912,40.1942,40.2023,120200.0
2010-11-19 09:30:00,49.89,49.9,49.69,49.76,107900.0,40.3397,40.3478,40.178,40.2346,107900.0
2010-11-19 10:00:00,49.76,49.85,49.71,49.81,137200.0,40.2346,40.3074,40.1942,40.275,137200.0
2010-11-19 10:30:00,49.81,49.98,49.75,49.85,60000.0,40.275,40.4125,40.2265,40.3074,60000.0
2010-11-19 11:00:00,49.85,49.91,49.72,49.78,92100.0,40.3074,40.3559,40.2023,40.2508,92100.0
2010-11-19 11:30:00,49.77,49.82,49.76,49.8,35000.0,40.2427,40.2831,40.2346,40.267,35000.0
2010-11-19 12:00:00,49.79,49.85,49.75,49.75,21200.0,40.2589,40.3074,40.2265,40.2265,21200.0
2010-11-19 12:30:00,49.75,49.84,49.73,49.84,25200.0,40.2265,40.2993,40.2104,40.2993,25200.0
2010-11-19 13:00:00,49.84,49.88,49.79,49.8,23900.0,40.2993,40.3316,40.2589,40.267,23900.0
2010-11-19 13:30:00,49.8,49.84,49.79,49.84,28300.0,40.267,40.2993,40.2589,40.2993,28300.0
2010-11-19 14:00:00,49.86,49.93,49.83,49.93,37100.0,40.3155,40.3721,40.2912,40.3721,37100.0
2010-11-19 14:30:00,49.93,49.94,49.88,49.88,36200.0,40.3721,40.3802,40.3316,40.3316,36200.0
2010-11-19 15:00:00,49.88,49.94,49.86,49.88,56900.0,40.3316,40.3802,40.3155,40.3316,56900.0
2010-11-19 15:30:00,49.87,50.0,49.83,49.98,134100.0,40.3236,40.4287,40.2912,40.4125,134100.0
2010-11-22 09:30:00,49.43,49.66,49.36,49.64,81100.0,39.9678,40.1538,39.9112,40.1376,81100.0
2010-11-22 10:00:00,49.64,49.67,49.41,49.42,109800.0,40.1376,40.1618,39.9516,39.9597,109800.0
2010-11-22 10:30:00,49.4,49.41,49.2,49.27,105300.0,39.9435,39.9516,39.7818,39.8384,105300.0
2010-11-22 11:00:00,49.27,49.34,49.12,49.31,69300.0,39.8384,39.895,39.7171,39.8708,69300.0
2010-11-22 11:30:00,49.31,49.35,49.25,49.27,21200.0,39.8708,39.9031,39.8222,39.8384,21200.0
2010-11-22 12:00:00,49.27,49.27,49.02,49.02,63100.0,39.8384,39.8384,39.6363,39.6363,63100.0
2010-11-22 12:30:00,49.03,49.05,48.92,48.99,44400.0,39.6444,39.6605,39.5554,39.612,44400.0
2010-11-22 13:00:00,48.99,49.06,48.96,49.04,36000.0,39.612,39.6686,39.5878,39.6524,36000.0
2010-11-22 13:30:00,49.05,49.16,49.05,49.11,68400.0,39.6605,39.7495,39.6605,39.709,68400.0
2010-11-22 14:00:00,49.12,49.24,49.11,49.15,62500.0,39.7171,39.8142,39.709,39.7414,62500.0
2010-11-22 14:30:00,49.15,49.51,49.15,49.32,141700.0,39.7414,40.0325,39.7414,39.8788,141700.0
2010-11-22 15:00:00,49.32,49.35,49.23,49.26,58800.0,39.8788,39.9031,39.8061,39.8303,58800.0
2010-11-22 15:30:00,49.26,49.48,49.21,49.41,309600.0,39.8303,40.0082,39.7899,39.9516,309600.0
2010-11-23 09:30:00,49.13,49.29,48.87,48.87,143200.0,39.7252,39.8546,39.515,39.515,143200.0
2010-11-23 10:00:00,48.86,49.01,48.76,48.81,95800.0,39.5069,39.6282,39.426,39.4665,95800.0
2010-11-23 10:30:00,48.82,48.88,48.68,48.73,53700.0,39.4746,39.5231,39.3614,39.4018,53700.0
2010-11-23 11:00:00,48.72,48.72,48.44,48.45,69100.0,39.3937,39.3937,39.1673,39.1754,69100.0
2010-11-23 11:30:00,48.44,48.57,48.39,48.57,32000.0,39.1673,39.2724,39.1269,39.2724,32000.0
2010-11-23 12:00:00,48.55,48.62,48.48,48.61,35000.0,39.2562,39.3128,39.1996,39.3048,35000.0
2010-11-23 12:30:00,48.61,48.74,48.56,48.74,36200.0,39.3048,39.4099,39.2643,39.4099,36200.0
2010-11-23 13:00:00,48.74,48.8,48.67,48.72,28000.0,39.4099,39.4584,39.3533,39.3937,28000.0
2010-11-23 13:30:00,48.72,48.76,48.66,48.67,66800.0,39.3937,39.426,39.3452,39.3533,66800.0
2010-11-23 14:00:00,48.66,48.76,48.59,48.64,48500.0,39.3452,39.426,39.2886,39.329,48500.0
2010-11-23 14:30:00,48.64,48.76,48.6,48.72,35900.0,39.329,39.426,39.2967,39.3937,35900.0
2010-11-23 15:00:00,48.72,48.79,48.68,48.7,51600.0,39.3937,39.4503,39.3614,39.3775,51600.0
2010-11-23 15:30:00,48.7,48.79,48.69,48.71,144800.0,39.3775,39.4503,39.3694,39.3856,144800.0
2010-11-24 09:30:00,47.95,48.12,47.91,48.08,522700.0,38.7711,38.9086,38.7388,38.8762,522700.0
2010-11-24 10:00:00,48.07,48.08,47.85,48.08,138500.0,38.8681,38.8762,38.6902,38.8762,138500.0
2010-11-24 10:30:00,48.07,48.16,47.94,48.06,216600.0,38.8681,38.9409,38.763,38.86,216600.0
2010-11-24 11:00:00,48.06,48.06,47.91,47.97,72400.0,38.86,38.86,38.7388,38.7873,72400.0
2010-11-24 11:30:00,47.98,48.02,47.91,47.98,62900.0,38.7954,38.8277,38.7388,38.7954,62900.0
2010-11-24 12:00:00,47.99,48.09,47.99,48.04,50800.0,38.8034,38.8843,38.8034,38.8439,50800.0
2010-11-24 12:30:00,48.04,48.18,48.04,48.18,39000.0,38.8439,38.9571,38.8439,38.9571,39000.0
2010-11-24 13:00:00,48.17,48.26,48.17,48.24,65200.0,38.949,39.0218,38.949,39.0056,65200.0
2010-11-24 13:30:00,48.23,48.23,48.14,48.16,60800.0,38.9975,38.9975,38.9247,38.9409,60800.0
2010-11-24 14:00:00,48.15,48.16,48.05,48.14,54800.0,38.9328,38.9409,38.852,38.9247,54800.0
2010-11-24 14:30:00,48.14,48.19,48.11,48.13,59300.0,38.9247,38.9652,38.9005,38.9166,59300.0
2010-11-24 15:00:00,48.12,48.21,48.12,48.17,136100.0,38.9086,38.9813,38.9086,38.949,136100.0
2010-11-24 15:30:00,48.17,48.17,48.04,48.1,203200.0,38.949,38.949,38.8439,38.8924,203200.0
2010-11-26 09:30:00,48.2,48.55,48.14,48.49,222400.0,38.9732,39.2562,38.9247,39.2077,222400.0
2010-11-26 10:00:00,48.5,48.61,48.38,48.52,130000.0,39.2158,39.3048,39.1188,39.232,130000.0
2010-11-26 10:30:00,48.51,48.53,48.38,48.38,94700.0,39.2239,39.2401,39.1188,39.1188,94700.0
2010-11-26 11:00:00,48.38,48.47,48.33,48.47,103900.0,39.1188,39.1916,39.0784,39.1916,103900.0
2010-11-26 11:30:00,48.46,48.48,48.27,48.42,100900.0,39.1835,39.1996,39.0298,39.1511,100900.0
2010-11-26 12:00:00,48.42,48.44,48.32,48.41,63300.0,39.1511,39.1673,39.0703,39.143,63300.0
2010-11-26 12:30:00,48.41,48.47,48.38,48.38,117500.0,39.143,39.1916,39.1188,39.1188,117500.0
2010-11-29 09:30:00,47.17,47.22,46.84,46.97,200100.0,38.1404,38.1808,37.8736,37.9787,200100.0
2010-11-29 10:00:00,46.97,46.99,46.84,46.87,183400.0,37.9787,37.9949,37.8736,37.8978,183400.0
2010-11-29 10:30:00,46.86,47.2,46.86,47.06,110900.0,37.8898,38.1647,37.8898,38.0515,110900.0
2010-11-29 11:00:00,47.07,47.29,47.06,47.13,107600.0,38.0596,38.2374,38.0515,38.1081,107600.0
2010-11-29 11:30:00,47.14,47.15,46.92,47.03,79500.0,38.1162,38.1242,37.9383,38.0272,79500.0
2010-11-29 12:00:00,47.04,47.25,47.01,47.22,40100.0,38.0353,38.2051,38.011,38.1808,40100.0
2010-11-29 12:30:00,47.22,47.29,47.18,47.29,31100.0,38.1808,38.2374,38.1485,38.2374,31100.0
2010-11-29 13:00:00,47.28,47.3,47.2,47.21,46900.0,38.2294,38.2455,38.1647,38.1728,46900.0
2010-11-29 13:30:00,47.21,47.31,47.16,47.28,40500.0,38.1728,38.2536,38.1323,38.2294,40500.0
2010-11-29 14:00:00,47.29,47.41,47.27,47.41,38700.0,38.2374,38.3345,38.2213,38.3345,38700.0
2010-11-29 14:30:00,47.44,47.58,47.41,47.58,60500.0,38.3587,38.4719,38.3345,38.4719,60500.0
2010-11-29 15:00:00,47.58,47.68,47.57,47.66,65200.0,38.4719,38.5528,38.4638,38.5366,65200.0
2010-11-29 15:30:00,47.66,47.73,47.57,47.59,223500.0,38.5366,38.5932,38.4638,38.48,223500.0
2010-11-30 09:30:00,46.7,47.13,46.7,47.1,153200.0,37.7604,38.1081,37.7604,38.0838,153200.0
2010-11-30 10:00:00,47.1,47.31,46.99,47.3,153000.0,38.0838,38.2536,37.9949,38.2455,153000.0
2010-11-30 10:30:00,47.29,47.29,46.89,47.03,124300.0,38.2374,38.2374,37.914,38.0272,124300.0
2010-11-30 11:00:00,47.03,47.14,46.78,46.86,142600.0,38.0272,38.1162,37.8251,37.8898,142600.0
2010-11-30 11:30:00,46.85,47.07,46.82,47.04,54900.0,37.8817,38.0596,37.8574,38.0353,54900.0
2010-11-30 12:00:00,47.02,47.09,47.01,47.07,77800.0,38.0191,38.0757,38.011,38.0596,77800.0
2010-11-30 12:30:00,47.09,47.23,47.04,47.23,65800.0,38.0757,38.1889,38.0353,38.1889,65800.0
2010-11-30 13:00:00,47.2,47.32,47.19,47.26,42000.0,38.1647,38.2617,38.1566,38.2132,42000.0
2010-11-30 13:30:00,47.26,47.33,47.12,47.13,48800.0,38.2132,38.2698,38.1,38.1081,48800.0
2010-11-30 14:00:00,47.13,47.21,47.05,47.07,56700.0,38.1081,38.1728,38.0434,38.0596,56700.0
2010-11-30 14:30:00,47.08,47.19,47.02,47.13,54200.0,38.0676,38.1566,38.0191,38.1081,54200.0
2010-11-30 15:00:00,47.14,47.17,47.06,47.13,66200.0,38.1162,38.1404,38.0515,38.1081,66200.0
2010-11-30 15:30:00,47.14,47.15,46.89,46.93,239500.0,38.1162,38.1242,37.914,37.9464,239500.0
2010-12-01 09:30:00,47.36,47.56,47.33,47.52,218300.0,38.294,38.4558,38.2698,38.4234,218300.0
2010-12-01 10:00:00,47.53,47.55,47.22,47.22,126800.0,38.4315,38.4477,38.1808,38.1808,126800.0
2010-12-01 10:30:00,47.22,47.33,47.17,47.17,154900.0,38.1808,38.2698,38.1404,38.1404,154900.0
2010-12-01 11:00:00,47.17,47.34,47.13,47.32,235900.0,38.1404,38.2779,38.1081,38.2617,235900.0
2010-12-01 11:30:00,47.34,47.9,47.3,47.9,117100.0,38.2779,38.7307,38.2455,38.7307,117100.0
2010-12-01 12:00:00,47.88,47.89,47.65,47.67,50000.0,38.7145,38.7226,38.5285,38.5447,50000.0
2010-12-01 12:30:00,47.67,47.74,47.58,47.62,60200.0,38.5447,38.6013,38.4719,38.5043,60200.0
2010-12-01 13:00:00,47.62,47.69,47.53,47.54,71900.0,38.5043,38.5609,38.4315,38.4396,71900.0
2010-12-01 13:30:00,47.55,47.65,47.53,47.65,35200.0,38.4477,38.5285,38.4315,38.5285,35200.0
2010-12-01 14:00:00,47.66,47.7,47.58,47.65,49700.0,38.5366,38.569,38.4719,38.5285,49700.0
2010-12-01 14:30:00,47.65,47.72,47.65,47.69,29900.0,38.5285,38.5851,38.5285,38.5609,29900.0
2010-12-01 15:00:00,47.69,47.69,47.6,47.61,73700.0,38.5609,38.5609,38.4881,38.4962,73700.0
2010-12-01 15:30:00,47.61,47.67,47.55,47.59,170800.0,38.4962,38.5447,38.4477,38.48,170800.0
2010-12-02 09:30:00,47.15,47.43,47.15,47.42,287000.0,38.1242,38.3506,38.1242,38.3426,287000.0
2010-12-02 10:00:00,47.43,47.74,47.41,47.68,111700.0,38.3506,38.6013,38.3345,38.5528,111700.0
2010-12-02 10:30:00,47.68,47.85,47.64,47.83,100200.0,38.5528,38.6902,38.5204,38.6741,100200.0
2010-12-02 11:00:00,47.83,48.02,47.75,48.02,97100.0,38.6741,38.8277,38.6094,38.8277,97100.0
2010-12-02 11:30:00,48.0,48.07,47.96,47.97,79700.0,38.8115,38.8681,38.7792,38.7873,79700.0
2010-12-02 12:00:00,47.96,47.97,47.84,47.85,46000.0,38.7792,38.7873,38.6822,38.6902,46000.0
2010-12-02 12:30:00,47.85,47.87,47.75,47.76,34600.0,38.6902,38.7064,38.6094,38.6175,34600.0
2010-12-02 13:00:00,47.77,47.8,47.72,47.76,29900.0,38.6256,38.6498,38.5851,38.6175,29900.0
2010-12-02 13:30:00,47.77,47.8,47.69,47.8,67000.0,38.6256,38.6498,38.5609,38.6498,67000.0
2010-12-02 14:00:00,47.8,47.97,47.79,47.93,54500.0,38.6498,38.7873,38.6417,38.7549,54500.0
2010-12-02 14:30:00,47.93,47.94,47.86,47.87,41500.0,38.7549,38.763,38.6983,38.7064,41500.0
2010-12-02 15:00:00,47.86,47.95,47.86,47.95,69000.0,38.6983,38.7711,38.6983,38.7711,69000.0
2010-12-02 15:30:00,47.95,47.96,47.88,47.95,167700.0,38.7711,38.7792,38.7145,38.7711,167700.0
2010-12-03 09:30:00,48.84,48.96,48.8,48.9,351100.0,39.4907,39.5878,39.4584,39.5392,351100.0
2010-12-03 10:00:00,48.91,49.12,48.86,49.02,276900.0,39.5473,39.7171,39.5069,39.6363,276900.0
2010-12-03 10:30:00,49.02,49.19,49.0,49.19,95900.0,39.6363,39.7737,39.6201,39.7737,95900.0
2010-12-03 11:00:00,49.19,49.26,49.02,49.05,78700.0,39.7737,39.8303,39.6363,39.6605,78700.0
2010-12-03 11:30:00,49.05,49.08,48.97,48.99,42100.0,39.6605,39.6848,39.5958,39.612,42100.0
2010-12-03 12:00:00,49.0,49.06,48.97,48.99,40700.0,39.6201,39.6686,39.5958,39.612,40700.0
2010-12-03 12:30:00,49.0,49.02,48.96,48.97,38400.0,39.6201,39.6363,39.5878,39.5958,38400.0
2010-12-03 13:00:00,48.97,48.98,48.91,48.93,41700.0,39.5958,39.6039,39.5473,39.5635,41700.0
2010-12-03 13:30:00,48.92,48.92,48.83,48.87,38000.0,39.5554,39.5554,39.4826,39.515,38000.0
2010-12-03 14:00:00,48.87,48.9,48.76,48.77,56800.0,39.515,39.5392,39.426,39.4341,56800.0
2010-12-03 14:30:00,48.77,48.86,48.76,48.85,90000.0,39.4341,39.5069,39.426,39.4988,90000.0
2010-12-03 15:00:00,48.85,48.91,48.81,48.89,82000.0,39.4988,39.5473,39.4665,39.5312,82000.0
2010-12-03 15:30:00,48.89,49.12,48.89,49.02,281200.0,39.5312,39.7171,39.5312,39.6363,281200.0
2010-12-06 09:30:00,48.6,48.75,48.56,48.73,98100.0,39.2967,39.418,39.2643,39.4018,98100.0
2010-12-06 10:00:00,48.74,48.89,48.7,48.89,68500.0,39.4099,39.5312,39.3775,39.5312,68500.0
2010-12-06 10:30:00,48.9,48.98,48.78,48.84,108600.0,39.5392,39.6039,39.4422,39.4907,108600.0
2010-12-06 11:00:00,48.82,48.9,48.62,48.72,183200.0,39.4746,39.5392,39.3128,39.3937,183200.0
2010-12-06 11:30:00,48.72,48.72,48.5,48.6,105200.0,39.3937,39.3937,39.2158,39.2967,105200.0
2010-12-06 12:00:00,48.6,48.68,48.6,48.62,18000.0,39.2967,39.3614,39.2967,39.3128,18000.0
2010-12-06 12:30:00,48.62,48.71,48.62,48.7,27900.0,39.3128,39.3856,39.3128,39.3775,27900.0
2010-12-06 13:00:00,48.71,48.83,48.71,48.83,29800.0,39.3856,39.4826,39.3856,39.4826,29800.0
2010-12-06 13:30:00,48.82,48.95,48.82,48.9,56100.0,39.4746,39.5797,39.4746,39.5392,56100.0
2010-12-06 14:00:00,48.9,48.93,48.85,48.89,30000.0,39.5392,39.5635,39.4988,39.5312,30000.0
2010-12-06 14:30:00,48.88,48.97,48.87,48.87,31800.0,39.5231,39.5958,39.515,39.515,31800.0
2010-12-06 15:00:00,48.87,48.9,48.81,48.81,39200.0,39.515,39.5392,39.4665,39.4665,39200.0
2010-12-06 15:30:00,48.81,48.94,48.81,48.82,76000.0,39.4665,39.5716,39.4665,39.4746,76000.0
2010-12-07 09:30:00,49.71,49.74,49.46,49.5,145600.0,40.1942,40.2184,39.992,40.0244,145600.0
2010-12-07 10:00:00,49.49,49.62,49.33,49.47,114800.0,40.0163,40.1214,39.8869,40.0001,114800.0
2010-12-07 10:30:00,49.46,49.5,49.4,49.44,76900.0,39.992,40.0244,39.9435,39.9759,76900.0
2010-12-07 11:00:00,49.43,49.45,49.25,49.31,63600.0,39.9678,39.984,39.8222,39.8708,63600.0
2010-12-07 11:30:00,49.31,49.42,49.29,49.38,41100.0,39.8708,39.9597,39.8546,39.9274,41100.0
2010-12-07 12:00:00,49.38,49.41,49.27,49.41,19800.0,39.9274,39.9516,39.8384,39.9516,19800.0
2010-12-07 12:30:00,49.4,49.4,49.28,49.29,18600.0,39.9435,39.9435,39.8465,39.8546,18600.0
2010-12-07 13:00:00,49.28,49.34,49.2,49.33,25000.0,39.8465,39.895,39.7818,39.8869,25000.0
2010-12-07 13:30:00,49.33,49.38,49.25,49.34,25500.0,39.8869,39.9274,39.8222,39.895,25500.0
2010-12-07 14:00:00,49.35,49.37,49.23,49.23,33900.0,39.9031,39.9193,39.8061,39.8061,33900.0
2010-12-07 14:30:00,49.24,49.32,49.08,49.1,68100.0,39.8142,39.8788,39.6848,39.701,68100.0
2010-12-07 15:00:00,49.11,49.17,48.99,49.08,78400.0,39.709,39.7576,39.612,39.6848,78400.0
2010-12-07 15:30:00,49.08,49.15,48.95,48.97,110800.0,39.6848,39.7414,39.5797,39.5958,110800.0
2010-12-08 09:30:00,48.46,48.74,48.46,48.62,144700.0,39.1835,39.4099,39.1835,39.3128,144700.0
2010-12-08 10:00:00,48.61,48.62,48.37,48.41,78200.0,39.3048,39.3128,39.1107,39.143,78200.0
2010-12-08 10:30:00,48.4,48.43,48.31,48.36,69700.0,39.135,39.1592,39.0622,39.1026,69700.0
2010-12-08 11:00:00,48.36,48.52,48.31,48.49,46300.0,39.1026,39.232,39.0622,39.2077,46300.0
2010-12-08 11:30:00,48.48,48.65,48.45,48.64,32500.0,39.1996,39.3371,39.1754,39.329,32500.0
2010-12-08 12:00:00,48.64,48.65,48.57,48.59,24600.0,39.329,39.3371,39.2724,39.2886,24600.0
2010-12-08 12:30:00,48.58,48.58,48.5,48.55,25500.0,39.2805,39.2805,39.2158,39.2562,25500.0
2010-12-08 13:00:00,48.56,48.66,48.55,48.61,41100.0,39.2643,39.3452,39.2562,39.3048,41100.0
2010-12-08 13:30:00,48.59,48.77,48.59,48.69,38900.0,39.2886,39.4341,39.2886,39.3694,38900.0
2010-12-08 14:00:00,48.68,48.74,48.64,48.72,33700.0,39.3614,39.4099,39.329,39.3937,33700.0
2010-12-08 14:30:00,48.74,48.82,48.74,48.74,22300.0,39.4099,39.4746,39.4099,39.4099,22300.0
2010-12-08 15:00:00,48.75,48.76,48.67,48.68,24900.0,39.418,39.426,39.3533,39.3614,24900.0
2010-12-08 15:30:00,48.68,48.73,48.64,48.73,96400.0,39.3614,39.4018,39.329,39.4018,96400.0
2010-12-09 09:30:00,48.67,48.69,48.56,48.66,70800.0,39.3533,39.3694,39.2643,39.3452,70800.0
2010-12-09 10:00:00,48.66,48.68,48.2,48.42,214600.0,39.3452,39.3614,38.9732,39.1511,214600.0
2010-12-09 10:30:00,48.43,48.48,48.29,48.38,88200.0,39.1592,39.1996,39.046,39.1188,88200.0
2010-12-09 11:00:00,48.38,48.63,48.38,48.52,103400.0,39.1188,39.3209,39.1188,39.232,103400.0
2010-12-09 11:30:00,48.52,48.68,48.46,48.59,50700.0,39.232,39.3614,39.1835,39.2886,50700.0
2010-12-09 12:00:00,48.6,48.74,48.6,48.73,59200.0,39.2967,39.4099,39.2967,39.4018,59200.0
2010-12-09 12:30:00,48.72,48.82,48.69,48.82,42400.0,39.3937,39.4746,39.3694,39.4746,42400.0
2010-12-09 13:00:00,48.82,48.93,48.8,48.85,39400.0,39.4746,39.5635,39.4584,39.4988,39400.0
2010-12-09 13:30:00,48.86,48.92,48.8,48.92,81300.0,39.5069,39.5554,39.4584,39.5554,81300.0
2010-12-09 14:00:00,48.92,48.92,48.76,48.87,67000.0,39.5554,39.5554,39.426,39.515,67000.0
2010-12-09 14:30:00,48.86,48.9,48.83,48.89,63400.0,39.5069,39.5392,39.4826,39.5312,63400.0
2010-12-09 15:00:00,48.9,48.93,48.86,48.9,93400.0,39.5392,39.5635,39.5069,39.5392,93400.0
2010-12-09 15:30:00,48.91,49.03,48.86,49.01,267000.0,39.5473,39.6444,39.5069,39.6282,267000.0
2010-12-10 09:30:00,48.75,48.84,48.7,48.74,87900.0,39.418,39.4907,39.3775,39.4099,87900.0
2010-12-10 10:00:00,48.74,48.76,48.58,48.7,61800.0,39.4099,39.426,39.2805,39.3775,61800.0
2010-12-10 10:30:00,48.7,48.8,48.6,48.8,48700.0,39.3775,39.4584,39.2967,39.4584,48700.0
2010-12-10 11:00:00,48.78,48.9,48.78,48.89,45400.0,39.4422,39.5392,39.4422,39.5312,45400.0
2010-12-10 11:30:00,48.89,48.95,48.75,48.94,57100.0,39.5312,39.5797,39.418,39.5716,57100.0
2010-12-10 12:00:00,48.96,48.96,48.86,48.91,13100.0,39.5878,39.5878,39.5069,39.5473,13100.0
2010-12-10 12:30:00,48.9,48.92,48.87,48.91,12100.0,39.5392,39.5554,39.515,39.5473,12100.0
2010-12-10 13:00:00,48.92,48.96,48.88,48.93,21800.0,39.5554,39.5878,39.5231,39.5635,21800.0
2010-12-10 13:30:00,48.93,48.94,48.9,48.93,23300.0,39.5635,39.5716,39.5392,39.5635,23300.0
2010-12-10 14:00:00,48.92,48.98,48.91,48.92,28600.0,39.5554,39.6039,39.5473,39.5554,28600.0
2010-12-10 14:30:00,48.9,48.95,48.89,48.94,20200.0,39.5392,39.5797,39.5312,39.5716,20200.0
2010-12-10 15:00:00,48.94,49.01,48.89,49.01,92700.0,39.5716,39.6282,39.5312,39.6282,92700.0
2010-12-10 15:30:00,49.01,49.05,48.98,48.98,83400.0,39.6282,39.6605,39.6039,39.6039,83400.0
2010-12-13 09:30:00,49.52,49.54,49.33,49.43,75300.0,40.0406,40.0567,39.8869,39.9678,75300.0
2010-12-13 10:00:00,49.44,49.71,49.44,49.68,78700.0,39.9759,40.1942,39.9759,40.1699,78700.0
2010-12-13 10:30:00,49.68,49.79,49.65,49.78,62400.0,40.1699,40.2589,40.1457,40.2508,62400.0
2010-12-13 11:00:00,49.76,49.8,49.72,49.74,71200.0,40.2346,40.267,40.2023,40.2184,71200.0
2010-12-13 11:30:00,49.72,49.74,49.68,49.68,43500.0,40.2023,40.2184,40.1699,40.1699,43500.0
2010-12-13 12:00:00,49.68,49.72,49.65,49.66,27400.0,40.1699,40.2023,40.1457,40.1538,27400.0
2010-12-13 12:30:00,49.66,49.7,49.64,49.68,24800.0,40.1538,40.1861,40.1376,40.1699,24800.0
2010-12-13 13:00:00,49.67,49.79,49.64,49.79,30800.0,40.1618,40.2589,40.1376,40.2589,30800.0
2010-12-13 13:30:00,49.78,49.8,49.74,49.78,21600.0,40.2508,40.267,40.2184,40.2508,21600.0
2010-12-13 14:00:00,49.78,49.82,49.72,49.72,52800.0,40.2508,40.2831,40.2023,40.2023,52800.0
2010-12-13 14:30:00,49.73,49.75,49.62,49.62,85400.0,40.2104,40.2265,40.1214,40.1214,85400.0
2010-12-13 15:00:00,49.63,49.63,49.56,49.58,72400.0,40.1295,40.1295,40.0729,40.0891,72400.0
2010-12-13 15:30:00,49.59,49.6,49.4,49.42,200300.0,40.0972,40.1052,39.9435,39.9597,200300.0
2010-12-14 09:30:00,50.02,50.03,49.86,50.01,160700.0,40.4448,40.4529,40.3155,40.4368,160700.0
2010-12-14 10:00:00,50.01,50.2,50.01,50.05,105100.0,40.4368,40.5904,40.4368,40.4691,105100.0
2010-12-14 10:30:00,50.05,50.1,49.99,50.04,119400.0,40.4691,40.5095,40.4206,40.461,119400.0
2010-12-14 11:00:00,50.03,50.06,49.9,49.97,95900.0,40.4529,40.4772,40.3478,40.4044,95900.0
2010-12-14 11:30:00,49.97,50.04,49.92,50.04,51100.0,40.4044,40.461,40.364,40.461,51100.0
2010-12-14 12:00:00,50.03,50.07,50.01,50.06,42400.0,40.4529,40.4853,40.4368,40.4772,42400.0
2010-12-14 12:30:00,50.06,50.07,49.95,49.95,47300.0,40.4772,40.4853,40.3882,40.3882,47300.0
2010-12-14 13:00:00,49.95,49.98,49.93,49.97,30400.0,40.3882,40.4125,40.3721,40.4044,30400.0
2010-12-14 13:30:00,49.96,49.99,49.93,49.94,27700.0,40.3963,40.4206,40.3721,40.3802,27700.0
2010-12-14 14:00:00,49.95,50.02,49.86,49.86,61400.0,40.3882,40.4448,40.3155,40.3155,61400.0
2010-12-14 14:30:00,49.87,49.97,49.78,49.85,66200.0,40.3236,40.4044,40.2508,40.3074,66200.0
2010-12-14 15:00:00,49.85,49.85,49.69,49.74,157300.0,40.3074,40.3074,40.178,40.2184,157300.0
2010-12-14 15:30:00,49.74,49.81,49.63,49.81,178300.0,40.2184,40.275,40.1295,40.275,178300.0
2010-12-15 09:30:00,49.4,49.76,49.4,49.75,94400.0,39.9435,40.2346,39.9435,40.2265,94400.0
2010-12-15 10:00:00,49.73,49.76,49.62,49.66,50000.0,40.2104,40.2346,40.1214,40.1538,50000.0
2010-12-15 10:30:00,49.67,49.72,49.62,49.62,73700.0,40.1618,40.2023,40.1214,40.1214,73700.0
2010-12-15 11:00:00,49.62,49.66,49.58,49.61,57800.0,40.1214,40.1538,40.0891,40.1133,57800.0
2010-12-15 11:30:00,49.62,49.69,49.55,49.65,36100.0,40.1214,40.178,40.0648,40.1457,36100.0
2010-12-15 12:00:00,49.65,49.66,49.53,49.61,61500.0,40.1457,40.1538,40.0486,40.1133,61500.0
2010-12-15 12:30:00,49.6,49.6,49.39,49.47,48600.0,40.1052,40.1052,39.9354,40.0001,48600.0
2010-12-15 13:00:00,49.46,49.51,49.4,49.44,22800.0,39.992,40.0325,39.9435,39.9759,22800.0
2010-12-15 13:30:00,49.43,49.46,49.39,49.43,15900.0,39.9678,39.992,39.9354,39.9678,15900.0
2010-12-15 14:00:00,49.43,49.44,49.25,49.25,24800.0,39.9678,39.9759,39.8222,39.8222,24800.0
2010-12-15 14:30:00,49.25,49.27,49.18,49.19,40100.0,39.8222,39.8384,39.7656,39.7737,40100.0
2010-12-15 15:00:00,49.18,49.4,49.18,49.35,49500.0,39.7656,39.9435,39.7656,39.9031,49500.0
2010-12-15 15:30:00,49.35,49.41,49.23,49.28,179000.0,39.9031,39.9516,39.8061,39.8465,179000.0
2010-12-16 09:30:00,49.42,49.53,49.37,49.38,106800.0,39.9597,40.0486,39.9193,39.9274,106800.0
2010-12-16 10:00:00,49.39,49.53,49.34,49.37,356400.0,39.9354,40.0486,39.895,39.9193,356400.0
2010-12-16 10:30:00,49.37,49.43,49.33,49.43,75700.0,39.9193,39.9678,39.8869,39.9678,75700.0
2010-12-16 11:00:00,49.44,49.49,49.33,49.38,96700.0,39.9759,40.0163,39.8869,39.9274,96700.0
2010-12-16 11:30:00,49.39,49.45,49.36,49.43,28100.0,39.9354,39.984,39.9112,39.9678,28100.0
2010-12-16 12:00:00,49.44,49.44,49.36,49.37,14700.0,39.9759,39.9759,39.9112,39.9193,14700.0
2010-12-16 12:30:00,49.37,49.5,49.36,49.47,27100.0,39.9193,40.0244,39.9112,40.0001,27100.0
2010-12-16 13:00:00,49.46,49.49,49.45,49.46,14200.0,39.992,40.0163,39.984,39.992,14200.0
2010-12-16 13:30:00,49.46,49.51,49.4,49.49,51600.0,39.992,40.0325,39.9435,40.0163,51600.0
2010-12-16 14:00:00,49.49,49.51,49.41,49.43,55200.0,40.0163,40.0325,39.9516,39.9678,55200.0
2010-12-16 14:30:00,49.43,49.43,49.37,49.41,22200.0,39.9678,39.9678,39.9193,39.9516,22200.0
2010-12-16 15:00:00,49.42,49.49,49.4,49.45,38900.0,39.9597,40.0163,39.9435,39.984,38900.0
2010-12-16 15:30:00,49.47,49.52,49.44,49.51,103400.0,40.0001,40.0406,39.9759,40.0325,103400.0
2010-12-17 09:30:00,50.42,50.45,50.27,50.35,251700.0,40.7683,40.7925,40.647,40.7117,251700.0
2010-12-17 10:00:00,50.34,50.39,50.25,50.28,95800.0,40.7036,40.744,40.6308,40.6551,95800.0
2010-12-17 10:30:00,50.29,50.29,49.92,50.05,130000.0,40.6632,40.6632,40.364,40.4691,130000.0
2010-12-17 11:00:00,50.05,50.05,49.93,49.96,61900.0,40.4691,40.4691,40.3721,40.3963,61900.0
2010-12-17 11:30:00,49.96,49.99,49.9,49.92,54100.0,40.3963,40.4206,40.3478,40.364,54100.0
2010-12-17 12:00:00,49.92,49.99,49.92,49.96,62700.0,40.364,40.4206,40.364,40.3963,62700.0
2010-12-17 12:30:00,49.96,49.99,49.94,49.98,79400.0,40.3963,40.4206,40.3802,40.4125,79400.0
2010-12-17 13:00:00,49.98,50.02,49.95,50.01,72200.0,40.4125,40.4448,40.3882,40.4368,72200.0
2010-12-17 13:30:00,50.01,50.06,49.98,50.01,76000.0,40.4368,40.4772,40.4125,40.4368,76000.0
2010-12-17 14:00:00,50.02,50.02,49.95,50.01,160100.0,40.4448,40.4448,40.3882,40.4368,160100.0
2010-12-17 14:30:00,50.01,50.01,49.95,49.96,38700.0,40.4368,40.4368,40.3882,40.3963,38700.0
2010-12-17 15:00:00,49.96,50.03,49.93,50.01,66400.0,40.3963,40.4529,40.3721,40.4368,66400.0
2010-12-17 15:30:00,50.01,50.08,49.97,50.06,203700.0,40.4368,40.4934,40.4044,40.4772,203700.0
2010-12-20 09:30:00,49.76,49.77,49.67,49.67,205700.0,40.2346,40.2427,40.1618,40.1618,205700.0
2010-12-20 10:00:00,49.66,49.68,49.39,49.48,108200.0,40.1538,40.1699,39.9354,40.0082,108200.0
2010-12-20 10:30:00,49.48,49.54,49.36,49.37,59200.0,40.0082,40.0567,39.9112,39.9193,59200.0
2010-12-20 11:00:00,49.37,49.47,49.33,49.45,52800.0,39.9193,40.0001,39.8869,39.984,52800.0
2010-12-20 11:30:00,49.44,49.48,49.39,49.47,319600.0,39.9759,40.0082,39.9354,40.0001,319600.0
2010-12-20 12:00:00,49.46,49.49,49.41,49.47,31800.0,39.992,40.0163,39.9516,40.0001,31800.0
2010-12-20 12:30:00,49.47,49.47,49.41,49.46,24700.0,40.0001,40.0001,39.9516,39.992,24700.0
2010-12-20 13:00:00,49.46,49.5,49.42,49.49,39600.0,39.992,40.0244,39.9597,40.0163,39600.0
2010-12-20 13:30:00,49.49,49.53,49.47,49.49,21100.0,40.0163,40.0486,40.0001,40.0163,21100.0
2010-12-20 14:00:00,49.49,49.61,49.49,49.58,26100.0,40.0163,40.1133,40.0163,40.0891,26100.0
2010-12-20 14:30:00,49.58,49.59,49.49,49.51,36100.0,40.0891,40.0972,40.0163,40.0325,36100.0
2010-12-20 15:00:00,49.49,49.52,49.44,49.51,37000.0,40.0163,40.0406,39.9759,40.0325,37000.0
2010-12-20 15:30:00,49.51,49.57,49.5,49.5,106800.0,40.0325,40.081,40.0244,40.0244,106800.0
2010-12-21 09:30:00,50.65,50.65,50.38,50.39,226100.0,40.9542,40.9542,40.7359,40.744,226100.0
2010-12-21 10:00:00,50.39,50.47,50.33,50.47,110700.0,40.744,40.8087,40.6955,40.8087,110700.0
2010-12-21 10:30:00,50.47,50.59,50.45,50.5,48600.0,40.8087,40.9057,40.7925,40.833,48600.0
2010-12-21 11:00:00,50.49,50.5,50.15,50.3,125900.0,40.8249,40.833,40.55,40.6712,125900.0
2010-12-21 11:30:00,50.29,50.3,50.23,50.26,34800.0,40.6632,40.6712,40.6146,40.6389,34800.0
2010-12-21 12:00:00,50.26,50.3,50.21,50.23,30300.0,40.6389,40.6712,40.5985,40.6146,30300.0
2010-12-21 12:30:00,50.22,50.3,50.19,50.3,33300.0,40.6066,40.6712,40.5823,40.6712,33300.0
2010-12-21 13:00:00,50.29,50.29,50.17,50.17,15200.0,40.6632,40.6632,40.5661,40.5661,15200.0
2010-12-21 13:30:00,50.16,50.16,50.08,50.11,30600.0,40.558,40.558,40.4934,40.5176,30600.0
2010-12-21 14:00:00,50.11,50.22,50.1,50.19,29600.0,40.5176,40.6066,40.5095,40.5823,29600.0
2010-12-21 14:30:00,50.19,50.21,50.14,50.17,17700.0,40.5823,40.5985,40.5419,40.5661,17700.0
2010-12-21 15:00:00,50.16,50.23,50.14,50.22,23100.0,40.558,40.6146,40.5419,40.6066,23100.0
2010-12-21 15:30:00,50.23,50.25,50.15,50.17,69200.0,40.6146,40.6308,40.55,40.5661,69200.0
2010-12-22 09:30:00,50.0,50.0,49.9,49.94,40800.0,40.4287,40.4287,40.3478,40.3802,40800.0
2010-12-22 10:00:00,49.93,50.03,49.89,50.02,47300.0,40.3721,40.4529,40.3397,40.4448,47300.0
2010-12-22 10:30:00,50.03,50.06,49.99,50.04,26000.0,40.4529,40.4772,40.4206,40.461,26000.0
2010-12-22 11:00:00,50.03,50.1,50.0,50.07,23900.0,40.4529,40.5095,40.4287,40.4853,23900.0
2010-12-22 11:30:00,50.08,50.1,50.03,50.04,14100.0,40.4934,40.5095,40.4529,40.461,14100.0
2010-12-22 12:00:00,50.04,50.13,50.02,50.12,6800.0,40.461,40.5338,40.4448,40.5257,6800.0
2010-12-22 12:30:00,50.12,50.13,50.06,50.1,9300.0,40.5257,40.5338,40.4772,40.5095,9300.0
2010-12-22 13:00:00,50.09,50.11,50.05,50.1,45100.0,40.5014,40.5176,40.4691,40.5095,45100.0
2010-12-22 13:30:00,50.1,50.1,50.05,50.07,19900.0,40.5095,40.5095,40.4691,40.4853,19900.0
2010-12-22 14:00:00,50.06,50.11,50.06,50.11,17000.0,40.4772,40.5176,40.4772,40.5176,17000.0
2010-12-22 14:30:00,50.1,50.16,50.08,50.16,23100.0,40.5095,40.558,40.4934,40.558,23100.0
2010-12-22 15:00:00,50.15,50.16,50.09,50.11,22300.0,40.55,40.558,40.5014,40.5176,22300.0
2010-12-22 15:30:00,50.11,50.17,50.09,50.16,67800.0,40.5176,40.5661,40.5014,40.558,67800.0
2010-12-23 09:30:00,50.0,50.22,50.0,50.16,113100.0,40.4287,40.6066,40.4287,40.558,113100.0
2010-12-23 10:00:00,50.17,50.17,50.06,50.1,85400.0,40.5661,40.5661,40.4772,40.5095,85400.0
2010-12-23 10:30:00,50.1,50.15,50.07,50.08,74600.0,40.5095,40.55,40.4853,40.4934,74600.0
2010-12-23 11:00:00,50.08,50.33,50.08,50.25,77600.0,40.4934,40.6955,40.4934,40.6308,77600.0
2010-12-23 11:30:00,50.26,50.33,50.19,50.31,27800.0,40.6389,40.6955,40.5823,40.6793,27800.0
2010-12-23 12:00:00,50.3,50.39,50.3,50.34,36300.0,40.6712,40.744,40.6712,40.7036,36300.0
2010-12-23 12:30:00,50.34,50.35,50.24,50.24,25500.0,40.7036,40.7117,40.6227,40.6227,25500.0
2010-12-23 13:00:00,50.24,50.26,50.2,50.22,30700.0,40.6227,40.6389,40.5904,40.6066,30700.0
2010-12-23 13:30:00,50.21,50.22,50.15,50.21,24800.0,40.5985,40.6066,40.55,40.5985,24800.0
2010-12-23 14:00:00,50.21,50.23,50.12,50.15,22200.0,40.5985,40.6146,40.5257,40.55,22200.0
2010-12-23 14:30:00,50.14,50.18,50.14,50.18,26600.0,40.5419,40.5742,40.5419,40.5742,26600.0
2010-12-23 15:00:00,50.17,50.2,50.14,50.19,33500.0,40.5661,40.5904,40.5419,40.5823,33500.0
2010-12-23 15:30:00,50.2,50.22,50.14,50.21,49600.0,40.5904,40.6066,40.5419,40.5985,49600.0
2010-12-27 09:30:00,50.24,50.24,50.04,50.21,60800.0,40.6227,40.6227,40.461,40.5985,60800.0
2010-12-27 10:00:00,50.21,50.25,50.16,50.19,32000.0,40.5985,40.6308,40.558,40.5823,32000.0
2010-12-27 10:30:00,50.2,50.31,50.16,50.31,30700.0,40.5904,40.6793,40.558,40.6793,30700.0
2010-12-27 11:00:00,50.32,50.46,50.32,50.37,54900.0,40.6874,40.8006,40.6874,40.7278,54900.0
2010-12-27 11:30:00,50.37,50.38,50.24,50.36,34700.0,40.7278,40.7359,40.6227,40.7198,34700.0
2010-12-27 12:00:00,50.37,50.44,50.35,50.4,17900.0,40.7278,40.7844,40.7117,40.7521,17900.0
2010-12-27 12:30:00,50.4,50.4,50.36,50.37,10600.0,40.7521,40.7521,40.7198,40.7278,10600.0
2010-12-27 13:00:00,50.36,50.49,50.35,50.45,17800.0,40.7198,40.8249,40.7117,40.7925,17800.0
2010-12-27 13:30:00,50.45,50.53,50.45,50.52,16500.0,40.7925,40.8572,40.7925,40.8491,16500.0
2010-12-27 14:00:00,50.51,50.55,50.49,50.55,38400.0,40.841,40.8734,40.8249,40.8734,38400.0
2010-12-27 14:30:00,50.55,50.59,50.49,50.5,35200.0,40.8734,40.9057,40.8249,40.833,35200.0
2010-12-27 15:00:00,50.5,50.57,50.47,50.55,45500.0,40.833,40.8896,40.8087,40.8734,45500.0
2010-12-27 15:30:00,50.54,50.61,50.51,50.55,101500.0,40.8653,40.9219,40.841,40.8734,101500.0
2010-12-28 09:30:00,50.8,50.81,50.5,50.51,35200.0,41.0755,41.0836,40.833,40.841,35200.0
2010-12-28 10:00:00,50.49,50.56,50.45,50.53,26900.0,40.8249,40.8815,40.7925,40.8572,26900.0
2010-12-28 10:30:00,50.53,50.63,50.41,50.41,63500.0,40.8572,40.9381,40.7602,40.7602,63500.0
2010-12-28 11:00:00,50.41,50.44,50.29,50.35,23200.0,40.7602,40.7844,40.6632,40.7117,23200.0
2010-12-28 11:30:00,50.34,50.38,50.28,50.35,25700.0,40.7036,40.7359,40.6551,40.7117,25700.0
2010-12-28 12:00:00,50.35,50.45,50.33,50.44,30500.0,40.7117,40.7925,40.6955,40.7844,30500.0
2010-12-28 12:30:00,50.44,50.44,50.39,50.41,10100.0,40.7844,40.7844,40.744,40.7602,10100.0
2010-12-28 13:00:00,50.42,50.42,50.37,50.37,20300.0,40.7683,40.7683,40.7278,40.7278,20300.0
2010-12-28 13:30:00,50.37,50.43,50.37,50.4,24700.0,40.7278,40.7764,40.7278,40.7521,24700.0
2010-12-28 14:00:00,50.4,50.49,50.39,50.46,15100.0,40.7521,40.8249,40.744,40.8006,15100.0
2010-12-28 14:30:00,50.46,50.57,50.45,50.57,54600.0,40.8006,40.8896,40.7925,40.8896,54600.0
2010-12-28 15:00:00,50.56,50.57,50.51,50.52,32600.0,40.8815,40.8896,40.841,40.8491,32600.0
2010-12-28 15:30:00,50.52,50.53,50.49,50.52,42000.0,40.8491,40.8572,40.8249,40.8491,42000.0
2010-12-29 09:30:00,50.49,50.58,50.47,50.49,33700.0,40.8249,40.8976,40.8087,40.8249,33700.0
2010-12-29 10:00:00,50.49,50.5,50.35,50.4,32800.0,40.8249,40.833,40.7117,40.7521,32800.0
2010-12-29 10:30:00,50.4,50.43,50.37,50.37,22200.0,40.7521,40.7764,40.7278,40.7278,22200.0
2010-12-29 11:00:00,50.37,50.42,50.31,50.42,23900.0,40.7278,40.7683,40.6793,40.7683,23900.0
2010-12-29 11:30:00,50.43,50.66,50.42,50.62,54900.0,40.7764,40.9623,40.7683,40.93,54900.0
2010-12-29 12:00:00,50.64,50.65,50.6,50.61,18800.0,40.9462,40.9542,40.9138,40.9219,18800.0
2010-12-29 12:30:00,50.61,50.63,50.58,50.62,11200.0,40.9219,40.9381,40.8976,40.93,11200.0
2010-12-29 13:00:00,50.61,50.76,50.6,50.75,31400.0,40.9219,41.0432,40.9138,41.0351,31400.0
2010-12-29 13:30:00,50.74,50.75,50.65,50.67,18200.0,41.027,41.0351,40.9542,40.9704,18200.0
2010-12-29 14:00:00,50.67,50.7,50.59,50.62,14900.0,40.9704,40.9947,40.9057,40.93,14900.0
2010-12-29 14:30:00,50.63,50.64,50.58,50.63,20000.0,40.9381,40.9462,40.8976,40.9381,20000.0
2010-12-29 15:00:00,50.63,50.81,50.61,50.75,48100.0,40.9381,41.0836,40.9219,41.0351,48100.0
2010-12-29 15:30:00,50.75,50.82,50.72,50.74,143600.0,41.0351,41.0917,41.0108,41.027,143600.0
2010-12-30 09:30:00,50.57,50.88,50.57,50.67,29300.0,40.8896,41.1402,40.8896,40.9704,29300.0
2010-12-30 10:00:00,50.66,50.69,50.51,50.52,19900.0,40.9623,40.9866,40.841,40.8491,19900.0
2010-12-30 10:30:00,50.5,50.51,50.31,50.32,24900.0,40.833,40.841,40.6793,40.6874,24900.0
2010-12-30 11:00:00,50.32,50.33,50.18,50.18,22500.0,40.6874,40.6955,40.5742,40.5742,22500.0
2010-12-30 11:30:00,50.18,50.23,50.14,50.15,23900.0,40.5742,40.6146,40.5419,40.55,23900.0
2010-12-30 12:00:00,50.15,50.17,50.12,50.15,11300.0,40.55,40.5661,40.5257,40.55,11300.0
2010-12-30 12:30:00,50.15,50.2,50.13,50.17,21100.0,40.55,40.5904,40.5338,40.5661,21100.0
2010-12-30 13:00:00,50.17,50.22,50.17,50.22,9600.0,40.5661,40.6066,40.5661,40.6066,9600.0
2010-12-30 13:30:00,50.22,50.24,50.17,50.18,17400.0,40.6066,40.6227,40.5661,40.5742,17400.0
2010-12-30 14:00:00,50.18,50.18,50.16,50.18,7700.0,40.5742,40.5742,40.558,40.5742,7700.0
2010-12-30 14:30:00,50.18,50.24,50.18,50.24,11600.0,40.5742,40.6227,40.5742,40.6227,11600.0
2010-12-30 15:00:00,50.23,50.31,50.22,50.31,27600.0,40.6146,40.6793,40.6066,40.6793,27600.0
2010-12-30 15:30:00,50.3,50.35,50.28,50.28,66200.0,40.6712,40.7117,40.6551,40.6551,66200.0
2010-12-31 09:30:00,50.33,50.78,50.28,50.54,56000.0,40.6955,41.0594,40.6551,40.8653,56000.0
2010-12-31 10:00:00,50.52,50.52,50.38,50.4,9800.0,40.8491,40.8491,40.7359,40.7521,9800.0
2010-12-31 10:30:00,50.4,50.6,50.39,50.58,28300.0,40.7521,40.9138,40.744,40.8976,28300.0
2010-12-31 11:00:00,50.57,50.61,50.44,50.52,27000.0,40.8896,40.9219,40.7844,40.8491,27000.0
2010-12-31 11:30:00,50.5,50.69,50.5,50.53,34500.0,40.833,40.9866,40.833,40.8572,34500.0
2010-12-31 12:00:00,50.53,50.59,50.5,50.59,24100.0,40.8572,40.9057,40.833,40.9057,24100.0
2010-12-31 12:30:00,50.56,50.64,50.56,50.63,18000.0,40.8815,40.9462,40.8815,40.9381,18000.0
2010-12-31 13:00:00,50.63,50.77,50.58,50.68,30900.0,40.9381,41.0513,40.8976,40.9785,30900.0
2010-12-31 13:30:00,50.68,50.68,50.59,50.61,10100.0,40.9785,40.9785,40.9057,40.9219,10100.0
2010-12-31 14:00:00,50.61,50.61,50.53,50.55,27600.0,40.9219,40.9219,40.8572,40.8734,27600.0
2010-12-31 14:30:00,50.55,50.67,50.55,50.64,21200.0,40.8734,40.9704,40.8734,40.9462,21200.0
2010-12-31 15:00:00,50.65,50.72,50.64,50.7,30400.0,40.9542,41.0108,40.9462,40.9947,30400.0
2010-12-31 15:30:00,50.71,50.75,50.6,50.62,87300.0,41.0028,41.0351,40.9138,40.93,87300.0
2011-01-03 09:30:00,50.66,50.8,50.61,50.74,72900.0,40.9623,41.0755,40.9219,41.027,72900.0
2011-01-03 10:00:00,50.73,50.91,50.68,50.87,52900.0,41.0189,41.1645,40.9785,41.1321,52900.0
2011-01-03 10:30:00,50.87,50.97,50.81,50.97,51000.0,41.1321,41.213,41.0836,41.213,51000.0
2011-01-03 11:00:00,50.97,51.17,50.94,51.17,60800.0,41.213,41.3747,41.1887,41.3747,60800.0
2011-01-03 11:30:00,51.17,51.17,50.99,51.01,43800.0,41.3747,41.3747,41.2292,41.2453,43800.0
2011-01-03 12:00:00,51.01,51.18,50.99,51.15,41200.0,41.2453,41.3828,41.2292,41.3585,41200.0
2011-01-03 12:30:00,51.15,51.23,51.06,51.2,106300.0,41.3585,41.4232,41.2858,41.399,106300.0
2011-01-03 13:00:00,51.2,51.23,51.16,51.16,18700.0,41.399,41.4232,41.3666,41.3666,18700.0
2011-01-03 13:30:00,51.16,51.19,51.13,51.18,58700.0,41.3666,41.3909,41.3424,41.3828,58700.0
2011-01-03 14:00:00,51.18,51.23,51.14,51.19,61500.0,41.3828,41.4232,41.3504,41.3909,61500.0
2011-01-03 14:30:00,51.19,51.25,51.16,51.25,79200.0,41.3909,41.4394,41.3666,41.4394,79200.0
2011-01-03 15:00:00,51.24,51.26,51.17,51.23,107100.0,41.4313,41.4475,41.3747,41.4232,107100.0
2011-01-03 15:30:00,51.22,51.3,51.19,51.2,267100.0,41.4151,41.4798,41.3909,41.399,267100.0
2011-01-04 09:30:00,50.96,51.01,50.82,50.89,167300.0,41.2049,41.2453,41.0917,41.1483,167300.0
2011-01-04 10:00:00,50.9,50.93,50.84,50.89,78400.0,41.1564,41.1806,41.1079,41.1483,78400.0
2011-01-04 10:30:00,50.89,50.92,50.68,50.69,132500.0,41.1483,41.1726,40.9785,40.9866,132500.0
2011-01-04 11:00:00,50.69,50.75,50.55,50.71,112000.0,40.9866,41.0351,40.8734,41.0028,112000.0
2011-01-04 11:30:00,50.71,50.89,50.71,50.79,46000.0,41.0028,41.1483,41.0028,41.0674,46000.0
2011-01-04 12:00:00,50.78,50.78,50.65,50.67,32100.0,41.0594,41.0594,40.9542,40.9704,32100.0
2011-01-04 12:30:00,50.65,50.73,50.61,50.73,25600.0,40.9542,41.0189,40.9219,41.0189,25600.0
2011-01-04 13:00:00,50.73,50.79,50.71,50.79,17800.0,41.0189,41.0674,41.0028,41.0674,17800.0
2011-01-04 13:30:00,50.79,50.84,50.75,50.83,19900.0,41.0674,41.1079,41.0351,41.0998,19900.0
2011-01-04 14:00:00,50.84,50.98,50.81,50.94,72000.0,41.1079,41.2211,41.0836,41.1887,72000.0
2011-01-04 14:30:00,50.93,50.95,50.89,50.92,43800.0,41.1806,41.1968,41.1483,41.1726,43800.0
2011-01-04 15:00:00,50.92,51.02,50.91,51.0,93900.0,41.1726,41.2534,41.1645,41.2372,93900.0
2011-01-04 15:30:00,50.99,51.08,50.95,51.08,217000.0,41.2292,41.3019,41.1968,41.3019,217000.0
2011-01-05 09:30:00,49.54,49.79,49.54,49.7,328000.0,40.0567,40.2589,40.0567,40.1861,328000.0
2011-01-05 10:00:00,49.71,49.95,49.71,49.85,132700.0,40.1942,40.3882,40.1942,40.3074,132700.0
2011-01-05 10:30:00,49.85,49.9,49.81,49.85,195400.0,40.3074,40.3478,40.275,40.3074,195400.0
2011-01-05 11:00:00,49.85,50.19,49.85,50.19,87000.0,40.3074,40.5823,40.3074,40.5823,87000.0
2011-01-05 11:30:00,50.18,50.24,50.12,50.15,43100.0,40.5742,40.6227,40.5257,40.55,43100.0
2011-01-05 12:00:00,50.16,50.22,50.13,50.2,56700.0,40.558,40.6066,40.5338,40.5904,56700.0
2011-01-05 12:30:00,50.2,50.27,50.18,50.24,37000.0,40.5904,40.647,40.5742,40.6227,37000.0
2011-01-05 13:00:00,50.23,50.32,50.21,50.27,79100.0,40.6146,40.6874,40.5985,40.647,79100.0
2011-01-05 13:30:00,50.27,50.35,50.26,50.33,77900.0,40.647,40.7117,40.6389,40.6955,77900.0
2011-01-05 14:00:00,50.34,50.36,50.17,50.19,82300.0,40.7036,40.7198,40.5661,40.5823,82300.0
2011-01-05 14:30:00,50.19,50.22,50.1,50.21,77400.0,40.5823,40.6066,40.5095,40.5985,77400.0
2011-01-05 15:00:00,50.21,50.31,50.19,50.28,105000.0,40.5985,40.6793,40.5823,40.6551,105000.0
2011-01-05 15:30:00,50.28,50.32,50.22,50.3,103100.0,40.6551,40.6874,40.6066,40.6712,103100.0
2011-01-06 09:30:00,50.06,50.32,50.0,50.23,385400.0,40.4772,40.6874,40.4287,40.6146,385400.0
2011-01-06 10:00:00,50.23,50.24,49.95,50.15,151500.0,40.6146,40.6227,40.3882,40.55,151500.0
2011-01-06 10:30:00,50.15,50.23,49.9,49.91,201500.0,40.55,40.6146,40.3478,40.3559,201500.0
2011-01-06 11:00:00,49.9,49.9,49.65,49.72,188200.0,40.3478,40.3478,40.1457,40.2023,188200.0
2011-01-06 11:30:00,49.72,49.78,49.65,49.72,105400.0,40.2023,40.2508,40.1457,40.2023,105400.0
2011-01-06 12:00:00,49.72,49.75,49.66,49.72,64600.0,40.2023,40.2265,40.1538,40.2023,64600.0
2011-01-06 12:30:00,49.71,49.82,49.68,49.75,64300.0,40.1942,40.2831,40.1699,40.2265,64300.0
2011-01-06 13:00:00,49.74,49.75,49.65,49.67,68900.0,40.2184,40.2265,40.1457,40.1618,68900.0
2011-01-06 13:30:00,49.66,49.86,49.65,49.86,78100.0,40.1538,40.3155,40.1457,40.3155,78100.0
2011-01-06 14:00:00,49.86,49.92,49.84,49.87,108100.0,40.3155,40.364,40.2993,40.3236,108100.0
2011-01-06 14:30:00,49.88,49.95,49.8,49.82,198300.0,40.3316,40.3882,40.267,40.2831,198300.0
2011-01-06 15:00:00,49.81,49.85,49.58,49.64,181600.0,40.275,40.3074,40.0891,40.1376,181600.0
2011-01-06 15:30:00,49.65,49.72,49.62,49.66,162800.0,40.1457,40.2023,40.1214,40.1538,162800.0
2011-01-07 09:30:00,49.65,49.74,49.4,49.52,178000.0,40.1457,40.2184,39.9435,40.0406,178000.0
2011-01-07 10:00:00,49.51,49.86,49.49,49.75,67000.0,40.0325,40.3155,40.0163,40.2265,67000.0
2011-01-07 10:30:00,49.76,49.81,49.46,49.47,101500.0,40.2346,40.275,39.992,40.0001,101500.0
2011-01-07 11:00:00,49.47,49.52,49.31,49.32,136400.0,40.0001,40.0406,39.8708,39.8788,136400.0
2011-01-07 11:30:00,49.32,49.32,49.16,49.24,83700.0,39.8788,39.8788,39.7495,39.8142,83700.0
2011-01-07 12:00:00,49.25,49.31,49.17,49.23,68100.0,39.8222,39.8708,39.7576,39.8061,68100.0
2011-01-07 12:30:00,49.23,49.24,49.01,49.13,46600.0,39.8061,39.8142,39.6282,39.7252,46600.0
2011-01-07 13:00:00,49.16,49.23,49.11,49.2,28400.0,39.7495,39.8061,39.709,39.7818,28400.0
2011-01-07 13:30:00,49.2,49.24,49.15,49.18,23300.0,39.7818,39.8142,39.7414,39.7656,23300.0
2011-01-07 14:00:00,49.18,49.36,49.17,49.36,61800.0,39.7656,39.9112,39.7576,39.9112,61800.0
2011-01-07 14:30:00,49.35,49.47,49.28,49.42,87200.0,39.9031,40.0001,39.8465,39.9597,87200.0
2011-01-07 15:00:00,49.42,49.48,49.35,49.44,171100.0,39.9597,40.0082,39.9031,39.9759,171100.0
2011-01-07 15:30:00,49.45,49.46,49.29,49.3,156400.0,39.984,39.992,39.8546,39.8627,156400.0
2011-01-10 09:30:00,48.48,48.68,48.44,48.45,232100.0,39.1996,39.3614,39.1673,39.1754,232100.0
2011-01-10 10:00:00,48.44,48.5,48.36,48.48,126000.0,39.1673,39.2158,39.1026,39.1996,126000.0
2011-01-10 10:30:00,48.49,48.68,48.46,48.49,129900.0,39.2077,39.3614,39.1835,39.2077,129900.0
2011-01-10 11:00:00,48.48,48.61,48.41,48.55,98700.0,39.1996,39.3048,39.143,39.2562,98700.0
2011-01-10 11:30:00,48.54,48.61,48.47,48.6,30100.0,39.2482,39.3048,39.1916,39.2967,30100.0
2011-01-10 12:00:00,48.61,48.66,48.57,48.63,29300.0,39.3048,39.3452,39.2724,39.3209,29300.0
2011-01-10 12:30:00,48.63,48.67,48.62,48.66,40100.0,39.3209,39.3533,39.3128,39.3452,40100.0
2011-01-10 13:00:00,48.66,48.7,48.65,48.69,27200.0,39.3452,39.3775,39.3371,39.3694,27200.0
2011-01-10 13:30:00,48.68,48.8,48.67,48.77,69400.0,39.3614,39.4584,39.3533,39.4341,69400.0
2011-01-10 14:00:00,48.78,48.78,48.7,48.74,62500.0,39.4422,39.4422,39.3775,39.4099,62500.0
2011-01-10 14:30:00,48.74,48.81,48.69,48.81,64500.0,39.4099,39.4665,39.3694,39.4665,64500.0
2011-01-10 15:00:00,48.83,48.85,48.76,48.85,118100.0,39.4826,39.4988,39.426,39.4988,118100.0
2011-01-10 15:30:00,48.85,48.85,48.76,48.81,193400.0,39.4988,39.4988,39.426,39.4665,193400.0
2011-01-11 09:30:00,49.85,49.96,49.7,49.73,366200.0,40.3074,40.3963,40.1861,40.2104,366200.0
2011-01-11 10:00:00,49.7,50.0,49.69,49.95,346000.0,40.1861,40.4287,40.178,40.3882,346000.0
2011-01-11 10:30:00,49.96,50.08,49.88,50.05,494500.0,40.3963,40.4934,40.3316,40.4691,494500.0
2011-01-11 11:00:00,50.06,50.3,50.06,50.19,162800.0,40.4772,40.6712,40.4772,40.5823,162800.0
2011-01-11 11:30:00,50.22,50.25,50.09,50.24,131000.0,40.6066,40.6308,40.5014,40.6227,131000.0
2011-01-11 12:00:00,50.23,50.28,50.22,50.26,82000.0,40.6146,40.6551,40.6066,40.6389,82000.0
2011-01-11 12:30:00,50.26,50.35,50.24,50.34,50900.0,40.6389,40.7117,40.6227,40.7036,50900.0
2011-01-11 13:00:00,50.34,50.34,50.15,50.2,77700.0,40.7036,40.7036,40.55,40.5904,77700.0
2011-01-11 13:30:00,50.2,50.25,50.05,50.07,53600.0,40.5904,40.6308,40.4691,40.4853,53600.0
2011-01-11 14:00:00,50.07,50.28,50.04,50.28,53900.0,40.4853,40.6551,40.461,40.6551,53900.0
2011-01-11 14:30:00,50.28,50.29,50.22,50.25,79900.0,40.6551,40.6632,40.6066,40.6308,79900.0
2011-01-11 15:00:00,50.24,50.34,50.23,50.3,113000.0,40.6227,40.7036,40.6146,40.6712,113000.0
2011-01-11 15:30:00,50.3,50.41,50.27,50.29,213700.0,40.6712,40.7602,40.647,40.6632,213700.0
2011-01-12 09:30:00,50.7,50.72,50.53,50.7,157800.0,40.9947,41.0108,40.8572,40.9947,157800.0
2011-01-12 10:00:00,50.7,50.86,50.62,50.82,71300.0,40.9947,41.124,40.93,41.0917,71300.0
2011-01-12 10:30:00,50.82,50.98,50.81,50.93,75000.0,41.0917,41.2211,41.0836,41.1806,75000.0
2011-01-12 11:00:00,50.93,50.99,50.87,50.97,82500.0,41.1806,41.2292,41.1321,41.213,82500.0
2011-01-12 11:30:00,50.97,51.03,50.94,50.94,40700.0,41.213,41.2615,41.1887,41.1887,40700.0
2011-01-12 12:00:00,50.94,51.15,50.93,51.15,54700.0,41.1887,41.3585,41.1806,41.3585,54700.0
2011-01-12 12:30:00,51.15,51.15,50.98,51.03,56900.0,41.3585,41.3585,41.2211,41.2615,56900.0
2011-01-12 13:00:00,51.02,51.14,51.01,51.14,38400.0,41.2534,41.3504,41.2453,41.3504,38400.0
2011-01-12 13:30:00,51.13,51.14,51.08,51.12,42200.0,41.3424,41.3504,41.3019,41.3343,42200.0
2011-01-12 14:00:00,51.11,51.11,50.99,51.07,99100.0,41.3262,41.3262,41.2292,41.2938,99100.0
2011-01-12 14:30:00,51.06,51.09,51.0,51.02,56900.0,41.2858,41.31,41.2372,41.2534,56900.0
2011-01-12 15:00:00,51.01,51.12,50.94,51.12,256900.0,41.2453,41.3343,41.1887,41.3343,256900.0
2011-01-12 15:30:00,51.12,51.23,51.11,51.19,261500.0,41.3343,41.4232,41.3262,41.3909,261500.0
2011-01-13 09:30:00,52.42,52.44,51.52,51.74,408400.0,42.3854,42.4016,41.6577,41.8356,408400.0
2011-01-13 10:00:00,51.74,51.91,51.52,51.88,182200.0,41.8356,41.9731,41.6577,41.9488,182200.0
2011-01-13 10:30:00,51.88,53.86,51.77,53.59,3474400.0,41.9488,43.5498,41.8599,43.3315,3474400.0
2011-01-13 11:00:00,53.59,54.13,53.33,53.92,1173200.0,43.3315,43.7681,43.1212,43.5983,1173200.0
2011-01-13 11:30:00,53.92,54.2,53.85,53.93,267900.0,43.5983,43.8247,43.5417,43.6064,267900.0
2011-01-13 12:00:00,53.93,54.37,53.92,54.32,309300.0,43.6064,43.9621,43.5983,43.9217,309300.0
2011-01-13 12:30:00,54.31,54.36,54.2,54.31,205400.0,43.9136,43.9541,43.8247,43.9136,205400.0
2011-01-13 13:00:00,54.3,54.32,54.17,54.3,157800.0,43.9055,43.9217,43.8004,43.9055,157800.0
2011-01-13 13:30:00,54.3,54.36,54.2,54.31,258000.0,43.9055,43.9541,43.8247,43.9136,258000.0
2011-01-13 14:00:00,54.32,54.48,54.28,54.32,150300.0,43.9217,44.0511,43.8894,43.9217,150300.0
2011-01-13 14:30:00,54.32,54.4,54.26,54.35,205100.0,43.9217,43.9864,43.8732,43.946,205100.0
2011-01-13 15:00:00,54.35,54.54,54.35,54.47,213400.0,43.946,44.0996,43.946,44.043,213400.0
2011-01-13 15:30:00,54.47,54.69,54.37,54.6,493200.0,44.043,44.2209,43.9621,44.1481,493200.0
2011-01-14 09:30:00,53.7,53.78,53.37,53.44,462900.0,43.4204,43.4851,43.1536,43.2102,462900.0
2011-01-14 10:00:00,53.42,53.82,53.42,53.66,244800.0,43.194,43.5174,43.194,43.3881,244800.0
2011-01-14 10:30:00,53.66,53.8,53.65,53.7,186300.0,43.3881,43.5013,43.38,43.4204,186300.0
2011-01-14 11:00:00,53.7,53.76,53.61,53.7,171600.0,43.4204,43.4689,43.3476,43.4204,171600.0
2011-01-14 11:30:00,53.7,53.73,53.54,53.54,194100.0,43.4204,43.4447,43.291,43.291,194100.0
2011-01-14 12:00:00,53.55,53.72,53.51,53.63,54800.0,43.2991,43.4366,43.2668,43.3638,54800.0
2011-01-14 12:30:00,53.63,53.7,53.54,53.59,74500.0,43.3638,43.4204,43.291,43.3315,74500.0
2011-01-14 13:00:00,53.6,53.6,53.48,53.54,118900.0,43.3395,43.3395,43.2425,43.291,118900.0
2011-01-14 13:30:00,53.54,53.61,53.49,53.56,94100.0,43.291,43.3476,43.2506,43.3072,94100.0
2011-01-14 14:00:00,53.56,53.62,53.53,53.6,94300.0,43.3072,43.3557,43.2829,43.3395,94300.0
2011-01-14 14:30:00,53.6,53.63,53.5,53.51,92400.0,43.3395,43.3638,43.2587,43.2668,92400.0
2011-01-14 15:00:00,53.52,53.57,53.48,53.52,155800.0,43.2749,43.3153,43.2425,43.2749,155800.0
2011-01-14 15:30:00,53.52,53.58,53.45,53.54,332000.0,43.2749,43.3234,43.2183,43.291,332000.0
2011-01-18 09:30:00,54.3,54.62,54.29,54.53,216500.0,43.9055,44.1643,43.8975,44.0915,216500.0
2011-01-18 10:00:00,54.53,54.71,54.49,54.53,245400.0,44.0915,44.2371,44.0592,44.0915,245400.0
2011-01-18 10:30:00,54.55,54.55,54.09,54.15,130400.0,44.1077,44.1077,43.7357,43.7843,130400.0
2011-01-18 11:00:00,54.15,54.39,54.15,54.36,115100.0,43.7843,43.9783,43.7843,43.9541,115100.0
2011-01-18 11:30:00,54.34,54.4,54.31,54.33,38600.0,43.9379,43.9864,43.9136,43.9298,38600.0
2011-01-18 12:00:00,54.32,54.35,54.2,54.24,36400.0,43.9217,43.946,43.8247,43.857,36400.0
2011-01-18 12:30:00,54.22,54.23,54.15,54.16,27100.0,43.8409,43.8489,43.7843,43.7923,27100.0
2011-01-18 13:00:00,54.17,54.22,54.16,54.21,47000.0,43.8004,43.8409,43.7923,43.8328,47000.0
2011-01-18 13:30:00,54.22,54.26,54.16,54.22,48800.0,43.8409,43.8732,43.7923,43.8409,48800.0
2011-01-18 14:00:00,54.21,54.24,54.17,54.22,48000.0,43.8328,43.857,43.8004,43.8409,48000.0
2011-01-18 14:30:00,54.21,54.33,54.21,54.33,47300.0,43.8328,43.9298,43.8328,43.9298,47300.0
2011-01-18 15:00:00,54.34,54.36,54.23,54.34,77600.0,43.9379,43.9541,43.8489,43.9379,77600.0
2011-01-18 15:30:00,54.33,54.43,54.33,54.39,180000.0,43.9298,44.0107,43.9298,43.9783,180000.0
2011-01-19 09:30:00,55.16,55.19,54.92,55.01,251200.0,44.6009,44.6252,44.4069,44.4796,251200.0
2011-01-19 10:00:00,55.01,55.12,54.85,54.88,133900.0,44.4796,44.5686,44.3503,44.3745,133900.0
2011-01-19 10:30:00,54.87,54.9,54.77,54.82,95600.0,44.3664,44.3907,44.2856,44.326,95600.0
2011-01-19 11:00:00,54.83,54.9,54.57,54.64,86900.0,44.3341,44.3907,44.1239,44.1805,86900.0
2011-01-19 11:30:00,54.64,54.8,54.61,54.72,95000.0,44.1805,44.3098,44.1562,44.2451,95000.0
2011-01-19 12:00:00,54.72,54.75,54.64,54.66,40800.0,44.2451,44.2694,44.1805,44.1966,40800.0
2011-01-19 12:30:00,54.66,54.66,54.47,54.53,51700.0,44.1966,44.1966,44.043,44.0915,51700.0
2011-01-19 13:00:00,54.53,54.61,54.51,54.6,26800.0,44.0915,44.1562,44.0753,44.1481,26800.0
2011-01-19 13:30:00,54.61,54.63,54.4,54.47,98400.0,44.1562,44.1724,43.9864,44.043,98400.0
2011-01-19 14:00:00,54.46,54.46,54.32,54.34,58400.0,44.0349,44.0349,43.9217,43.9379,58400.0
2011-01-19 14:30:00,54.35,54.44,54.28,54.3,83800.0,43.946,44.0187,43.8894,43.9055,83800.0
2011-01-19 15:00:00,54.31,54.41,54.3,54.34,82400.0,43.9136,43.9945,43.9055,43.9379,82400.0
2011-01-19 15:30:00,54.35,54.49,54.27,54.49,232700.0,43.946,44.0592,43.8813,44.0592,232700.0
2011-01-20 09:30:00,54.13,54.38,54.09,54.29,380600.0,43.7681,43.9702,43.7357,43.8975,380600.0
2011-01-20 10:00:00,54.28,54.33,53.91,53.98,164300.0,43.8894,43.9298,43.5902,43.6468,164300.0
2011-01-20 10:30:00,53.98,54.04,53.67,53.82,139500.0,43.6468,43.6953,43.3961,43.5174,139500.0
2011-01-20 11:00:00,53.82,53.97,53.79,53.81,57100.0,43.5174,43.6387,43.4932,43.5093,57100.0
2011-01-20 11:30:00,53.8,54.19,53.8,54.12,106700.0,43.5013,43.8166,43.5013,43.76,106700.0
2011-01-20 12:00:00,54.12,54.27,54.12,54.23,42800.0,43.76,43.8813,43.76,43.8489,42800.0
2011-01-20 12:30:00,54.23,54.32,54.23,54.31,34300.0,43.8489,43.9217,43.8489,43.9136,34300.0
2011-01-20 13:00:00,54.32,54.33,54.19,54.2,33100.0,43.9217,43.9298,43.8166,43.8247,33100.0
2011-01-20 13:30:00,54.19,54.31,54.12,54.31,53400.0,43.8166,43.9136,43.76,43.9136,53400.0
2011-01-20 14:00:00,54.31,54.49,54.26,54.46,66500.0,43.9136,44.0592,43.8732,44.0349,66500.0
2011-01-20 14:30:00,54.46,54.56,54.46,54.49,67700.0,44.0349,44.1158,44.0349,44.0592,67700.0
2011-01-20 15:00:00,54.48,54.51,54.39,54.42,164700.0,44.0511,44.0753,43.9783,44.0026,164700.0
2011-01-20 15:30:00,54.42,54.46,54.31,54.41,250000.0,44.0026,44.0349,43.9136,43.9945,250000.0
2011-01-21 09:30:00,54.88,54.89,54.58,54.6,131700.0,44.3745,44.3826,44.1319,44.1481,131700.0
2011-01-21 10:00:00,54.61,54.72,54.35,54.35,145100.0,44.1562,44.2451,43.946,43.946,145100.0
2011-01-21 10:30:00,54.34,54.56,54.28,54.37,59500.0,43.9379,44.1158,43.8894,43.9621,59500.0
2011-01-21 11:00:00,54.36,54.47,54.29,54.47,65400.0,43.9541,44.043,43.8975,44.043,65400.0
2011-01-21 11:30:00,54.45,54.49,54.32,54.44,58000.0,44.0268,44.0592,43.9217,44.0187,58000.0
2011-01-21 12:00:00,54.43,54.53,54.36,54.49,36300.0,44.0107,44.0915,43.9541,44.0592,36300.0
2011-01-21 12:30:00,54.47,54.5,54.39,54.47,45000.0,44.043,44.0673,43.9783,44.043,45000.0
2011-01-21 13:00:00,54.47,54.55,54.45,54.52,64100.0,44.043,44.1077,44.0268,44.0834,64100.0
2011-01-21 13:30:00,54.51,54.58,54.5,54.53,35800.0,44.0753,44.1319,44.0673,44.0915,35800.0
2011-01-21 14:00:00,54.54,54.56,54.5,54.53,42200.0,44.0996,44.1158,44.0673,44.0915,42200.0
2011-01-21 14:30:00,54.52,54.64,54.51,54.61,42600.0,44.0834,44.1805,44.0753,44.1562,42600.0
2011-01-21 15:00:00,54.6,54.67,54.59,54.59,48000.0,44.1481,44.2047,44.14,44.14,48000.0
2011-01-21 15:30:00,54.6,54.61,54.42,54.48,213600.0,44.1481,44.1562,44.0026,44.0511,213600.0
2011-01-24 09:30:00,54.8,55.1,54.8,54.94,202700.0,44.3098,44.5524,44.3098,44.423,202700.0
2011-01-24 10:00:00,54.95,55.04,54.78,54.91,75200.0,44.4311,44.5039,44.2937,44.3988,75200.0
2011-01-24 10:30:00,54.91,55.25,54.9,55.25,115700.0,44.3988,44.6737,44.3907,44.6737,115700.0
2011-01-24 11:00:00,55.24,55.39,55.21,55.3,116700.0,44.6656,44.7869,44.6413,44.7141,116700.0
2011-01-24 11:30:00,55.29,55.32,55.16,55.17,66900.0,44.706,44.7303,44.6009,44.609,66900.0
2011-01-24 12:00:00,55.17,55.37,55.16,55.32,50300.0,44.609,44.7707,44.6009,44.7303,50300.0
2011-01-24 12:30:00,55.31,55.34,55.21,55.25,43800.0,44.7222,44.7465,44.6413,44.6737,43800.0
2011-01-24 13:00:00,55.25,55.33,55.2,55.31,48100.0,44.6737,44.7384,44.6333,44.7222,48100.0
2011-01-24 13:30:00,55.31,55.43,55.27,55.37,86900.0,44.7222,44.8192,44.6899,44.7707,86900.0
2011-01-24 14:00:00,55.37,55.46,55.35,55.37,77700.0,44.7707,44.8435,44.7545,44.7707,77700.0
2011-01-24 14:30:00,55.39,55.43,55.36,55.37,35500.0,44.7869,44.8192,44.7626,44.7707,35500.0
2011-01-24 15:00:00,55.37,55.41,55.34,55.36,82300.0,44.7707,44.8031,44.7465,44.7626,82300.0
2011-01-24 15:30:00,55.37,55.53,55.35,55.52,207300.0,44.7707,44.9001,44.7545,44.892,207300.0
2011-01-25 09:30:00,55.23,55.48,55.2,55.43,98500.0,44.6575,44.8597,44.6333,44.8192,98500.0
2011-01-25 10:00:00,55.44,55.57,55.14,55.37,135100.0,44.8273,44.9324,44.5847,44.7707,135100.0
2011-01-25 10:30:00,55.35,55.54,55.34,55.53,74400.0,44.7545,44.9082,44.7465,44.9001,74400.0
2011-01-25 11:00:00,55.53,55.59,55.09,55.16,134200.0,44.9001,44.9486,44.5443,44.6009,134200.0
2011-01-25 11:30:00,55.17,55.42,55.09,55.41,69700.0,44.609,44.8111,44.5443,44.8031,69700.0
2011-01-25 12:00:00,55.4,55.44,55.33,55.37,42800.0,44.795,44.8273,44.7384,44.7707,42800.0
2011-01-25 12:30:00,55.38,55.47,55.38,55.47,48000.0,44.7788,44.8516,44.7788,44.8516,48000.0
2011-01-25 13:00:00,55.47,55.53,55.31,55.31,41300.0,44.8516,44.9001,44.7222,44.7222,41300.0
2011-01-25 13:30:00,55.32,55.4,55.27,55.37,31100.0,44.7303,44.795,44.6899,44.7707,31100.0
2011-01-25 14:00:00,55.38,55.46,55.14,55.24,79500.0,44.7788,44.8435,44.5847,44.6656,79500.0
2011-01-25 14:30:00,55.24,55.31,55.16,55.24,68600.0,44.6656,44.7222,44.6009,44.6656,68600.0
2011-01-25 15:00:00,55.25,55.37,55.2,55.28,139300.0,44.6737,44.7707,44.6333,44.6979,139300.0
2011-01-25 15:30:00,55.29,55.35,55.14,55.26,343000.0,44.706,44.7545,44.5847,44.6818,343000.0
2011-01-26 09:30:00,56.38,56.46,56.03,56.38,294900.0,45.5874,45.6521,45.3044,45.5874,294900.0
2011-01-26 10:00:00,56.38,56.49,56.13,56.25,217900.0,45.5874,45.6763,45.3852,45.4823,217900.0
2011-01-26 10:30:00,56.25,56.45,56.15,56.26,177000.0,45.4823,45.644,45.4014,45.4903,177000.0
2011-01-26 11:00:00,56.26,56.29,55.92,56.02,755400.0,45.4903,45.5146,45.2154,45.2963,755400.0
2011-01-26 11:30:00,56.0,56.23,55.97,56.15,102300.0,45.2801,45.4661,45.2559,45.4014,102300.0
2011-01-26 12:00:00,56.15,56.22,56.11,56.15,43800.0,45.4014,45.458,45.3691,45.4014,43800.0
2011-01-26 12:30:00,56.15,56.25,56.15,56.18,68000.0,45.4014,45.4823,45.4014,45.4257,68000.0
2011-01-26 13:00:00,56.18,56.26,56.15,56.23,55100.0,45.4257,45.4903,45.4014,45.4661,55100.0
2011-01-26 13:30:00,56.22,56.38,56.17,56.31,73800.0,45.458,45.5874,45.4176,45.5308,73800.0
2011-01-26 14:00:00,56.31,56.47,56.13,56.22,83700.0,45.5308,45.6601,45.3852,45.458,83700.0
2011-01-26 14:30:00,56.23,56.37,56.16,56.36,100900.0,45.4661,45.5793,45.4095,45.5712,100900.0
2011-01-26 15:00:00,56.36,56.46,56.3,56.39,91700.0,45.5712,45.6521,45.5227,45.5955,91700.0
2011-01-26 15:30:00,56.39,56.5,56.36,56.43,334000.0,45.5955,45.6844,45.5712,45.6278,334000.0
2011-01-27 09:30:00,57.22,57.5,57.14,57.41,227000.0,46.2666,46.493,46.2019,46.4202,227000.0
2011-01-27 10:00:00,57.4,57.54,57.23,57.51,164500.0,46.4121,46.5253,46.2747,46.5011,164500.0
2011-01-27 10:30:00,57.51,57.63,57.32,57.37,192500.0,46.5011,46.5981,46.3474,46.3879,192500.0
2011-01-27 11:00:00,57.36,57.38,57.0,57.07,182300.0,46.3798,46.3959,46.0887,46.1453,182300.0
2011-01-27 11:30:00,57.07,57.27,57.03,57.06,153200.0,46.1453,46.307,46.1129,46.1372,153200.0
2011-01-27 12:00:00,57.05,57.18,56.99,57.13,110300.0,46.1291,46.2342,46.0806,46.1938,110300.0
2011-01-27 12:30:00,57.13,57.16,57.04,57.09,43900.0,46.1938,46.2181,46.121,46.1615,43900.0
2011-01-27 13:00:00,57.08,57.13,57.06,57.12,46500.0,46.1534,46.1938,46.1372,46.1857,46500.0
2011-01-27 13:30:00,57.1,57.17,57.06,57.16,57000.0,46.1695,46.2261,46.1372,46.2181,57000.0
2011-01-27 14:00:00,57.16,57.18,57.09,57.09,78900.0,46.2181,46.2342,46.1615,46.1615,78900.0
2011-01-27 14:30:00,57.08,57.14,57.05,57.11,85100.0,46.1534,46.2019,46.1291,46.1776,85100.0
2011-01-27 15:00:00,57.11,57.29,57.07,57.27,154700.0,46.1776,46.3232,46.1453,46.307,154700.0
2011-01-27 15:30:00,57.27,57.46,57.24,57.34,298800.0,46.307,46.4606,46.2827,46.3636,298800.0
2011-01-28 09:30:00,58.17,58.44,58.12,58.15,258600.0,47.0347,47.253,46.9943,47.0185,258600.0
2011-01-28 10:00:00,58.16,58.16,57.75,57.76,192400.0,47.0266,47.0266,46.6951,46.7032,192400.0
2011-01-28 10:30:00,57.75,57.85,57.55,57.65,325100.0,46.6951,46.776,46.5334,46.6143,325100.0
2011-01-28 11:00:00,57.63,57.69,57.38,57.4,137600.0,46.5981,46.6466,46.3959,46.4121,137600.0
2011-01-28 11:30:00,57.4,57.48,57.15,57.22,127900.0,46.4121,46.4768,46.21,46.2666,127900.0
2011-01-28 12:00:00,57.21,57.21,57.01,57.12,79600.0,46.2585,46.2585,46.0968,46.1857,79600.0
2011-01-28 12:30:00,57.11,57.18,57.02,57.13,144600.0,46.1776,46.2342,46.1049,46.1938,144600.0
2011-01-28 13:00:00,57.12,57.13,56.94,57.0,71700.0,46.1857,46.1938,46.0402,46.0887,71700.0
2011-01-28 13:30:00,57.01,57.2,56.93,57.17,97000.0,46.0968,46.2504,46.0321,46.2261,97000.0
2011-01-28 14:00:00,57.17,57.23,57.12,57.21,112800.0,46.2261,46.2747,46.1857,46.2585,112800.0
2011-01-28 14:30:00,57.21,57.25,57.08,57.18,82300.0,46.2585,46.2908,46.1534,46.2342,82300.0
2011-01-28 15:00:00,57.19,57.24,57.09,57.13,191400.0,46.2423,46.2827,46.1615,46.1938,191400.0
2011-01-28 15:30:00,57.13,57.26,57.01,57.24,477900.0,46.1938,46.2989,46.0968,46.2827,477900.0
2011-01-31 09:30:00,57.97,58.09,57.74,57.85,264000.0,46.873,46.97,46.687,46.776,264000.0
2011-01-31 10:00:00,57.84,58.23,57.74,58.17,166000.0,46.7679,47.0832,46.687,47.0347,166000.0
2011-01-31 10:30:00,58.22,58.29,57.87,57.91,129700.0,47.0751,47.1318,46.7921,46.8245,129700.0
2011-01-31 11:00:00,57.93,58.08,57.9,57.99,186700.0,46.8407,46.9619,46.8164,46.8892,186700.0
2011-01-31 11:30:00,57.99,58.0,57.85,57.98,73600.0,46.8892,46.8973,46.776,46.8811,73600.0
2011-01-31 12:00:00,57.99,58.16,57.99,58.16,63600.0,46.8892,47.0266,46.8892,47.0266,63600.0
2011-01-31 12:30:00,58.14,58.15,57.94,57.99,69700.0,47.0105,47.0185,46.8487,46.8892,69700.0
2011-01-31 13:00:00,57.99,58.06,57.99,58.01,57500.0,46.8892,46.9458,46.8892,46.9053,57500.0
2011-01-31 13:30:00,58.0,58.02,57.87,57.92,33900.0,46.8973,46.9134,46.7921,46.8326,33900.0
2011-01-31 14:00:00,57.92,57.99,57.82,57.82,39100.0,46.8326,46.8892,46.7517,46.7517,39100.0
2011-01-31 14:30:00,57.82,57.86,57.73,57.8,118500.0,46.7517,46.7841,46.6789,46.7355,118500.0
2011-01-31 15:00:00,57.79,57.89,57.76,57.81,132300.0,46.7275,46.8083,46.7032,46.7436,132300.0
2011-01-31 15:30:00,57.81,57.95,57.77,57.89,382000.0,46.7436,46.8568,46.7113,46.8083,382000.0
2011-02-01 09:30:00,58.32,58.45,58.12,58.43,136800.0,47.156,47.2611,46.9943,47.245,136800.0
2011-02-01 10:00:00,58.44,58.52,58.23,58.29,120900.0,47.253,47.3177,47.0832,47.1318,120900.0
2011-02-01 10:30:00,58.29,58.6,58.29,58.6,117600.0,47.1318,47.3824,47.1318,47.3824,117600.0
2011-02-01 11:00:00,58.59,58.69,58.49,58.63,102600.0,47.3743,47.4552,47.2935,47.4067,102600.0
2011-02-01 11:30:00,58.61,58.77,58.59,58.7,48100.0,47.3905,47.5199,47.3743,47.4633,48100.0
2011-02-01 12:00:00,58.68,58.88,58.66,58.81,48400.0,47.4471,47.6088,47.4309,47.5522,48400.0
2011-02-01 12:30:00,58.8,58.89,58.74,58.87,49800.0,47.5441,47.6169,47.4956,47.6007,49800.0
2011-02-01 13:00:00,58.86,58.9,58.83,58.84,44500.0,47.5926,47.625,47.5684,47.5765,44500.0
2011-02-01 13:30:00,58.83,58.84,58.73,58.74,51200.0,47.5684,47.5765,47.4875,47.4956,51200.0
2011-02-01 14:00:00,58.75,58.82,58.74,58.8,46900.0,47.5037,47.5603,47.4956,47.5441,46900.0
2011-02-01 14:30:00,58.8,58.93,58.75,58.93,147400.0,47.5441,47.6492,47.5037,47.6492,147400.0
2011-02-01 15:00:00,58.92,58.99,58.84,58.96,114100.0,47.6412,47.6978,47.5765,47.6735,114100.0
2011-02-01 15:30:00,58.95,58.98,58.87,58.93,241500.0,47.6654,47.6897,47.6007,47.6492,241500.0
2011-02-02 09:30:00,59.43,59.5,59.17,59.25,219500.0,48.0535,48.1101,47.8433,47.908,219500.0
2011-02-02 10:00:00,59.25,59.37,59.04,59.36,77100.0,47.908,48.005,47.7382,47.9969,77100.0
2011-02-02 10:30:00,59.35,59.39,59.22,59.22,68600.0,47.9888,48.0212,47.8837,47.8837,68600.0
2011-02-02 11:00:00,59.24,59.36,59.14,59.28,92500.0,47.8999,47.9969,47.819,47.9322,92500.0
2011-02-02 11:30:00,59.3,59.35,59.2,59.25,24700.0,47.9484,47.9888,47.8676,47.908,24700.0
2011-02-02 12:00:00,59.25,59.25,59.06,59.06,57200.0,47.908,47.908,47.7544,47.7544,57200.0
2011-02-02 12:30:00,59.06,59.18,59.02,59.15,57300.0,47.7544,47.8514,47.722,47.8271,57300.0
2011-02-02 13:00:00,59.15,59.2,59.14,59.16,31800.0,47.8271,47.8676,47.819,47.8352,31800.0
2011-02-02 13:30:00,59.17,59.2,59.02,59.04,53100.0,47.8433,47.8676,47.722,47.7382,53100.0
2011-02-02 14:00:00,59.04,59.11,59.01,59.07,41500.0,47.7382,47.7948,47.7139,47.7624,41500.0
2011-02-02 14:30:00,59.07,59.19,59.05,59.16,31800.0,47.7624,47.8595,47.7463,47.8352,31800.0
2011-02-02 15:00:00,59.16,59.25,59.14,59.15,159400.0,47.8352,47.908,47.819,47.8271,159400.0
2011-02-02 15:30:00,59.15,59.18,59.1,59.16,92200.0,47.8271,47.8514,47.7867,47.8352,92200.0
2011-02-03 09:30:00,58.65,58.74,58.44,58.53,196600.0,47.4228,47.4956,47.253,47.3258,196600.0
2011-02-03 10:00:00,58.53,58.58,58.3,58.43,180200.0,47.3258,47.3662,47.1398,47.245,180200.0
2011-02-03 10:30:00,58.44,58.45,58.27,58.31,73600.0,47.253,47.2611,47.1156,47.1479,73600.0
2011-02-03 11:00:00,58.31,58.32,58.12,58.29,146900.0,47.1479,47.156,46.9943,47.1318,146900.0
2011-02-03 11:30:00,58.28,58.48,58.24,58.43,103000.0,47.1237,47.2854,47.0913,47.245,103000.0
2011-02-03 12:00:00,58.44,58.46,58.35,58.4,52100.0,47.253,47.2692,47.1803,47.2207,52100.0
2011-02-03 12:30:00,58.4,58.4,58.32,58.36,49800.0,47.2207,47.2207,47.156,47.1884,49800.0
2011-02-03 13:00:00,58.36,58.39,58.29,58.31,75700.0,47.1884,47.2126,47.1318,47.1479,75700.0
2011-02-03 13:30:00,58.3,58.32,58.19,58.22,69600.0,47.1398,47.156,47.0509,47.0751,69600.0
2011-02-03 14:00:00,58.22,58.36,58.22,58.27,103100.0,47.0751,47.1884,47.0751,47.1156,103100.0
2011-02-03 14:30:00,58.28,58.47,58.28,58.39,155300.0,47.1237,47.2773,47.1237,47.2126,155300.0
2011-02-03 15:00:00,58.39,58.44,58.32,58.44,162700.0,47.2126,47.253,47.156,47.253,162700.0
2011-02-03 15:30:00,58.45,58.64,58.43,58.47,318600.0,47.2611,47.4148,47.245,47.2773,318600.0
2011-02-04 09:30:00,58.42,58.53,58.31,58.48,202200.0,47.2369,47.3258,47.1479,47.2854,202200.0
2011-02-04 10:00:00,58.47,58.61,58.42,58.54,125500.0,47.2773,47.3905,47.2369,47.3339,125500.0
2011-02-04 10:30:00,58.54,58.57,58.3,58.4,63000.0,47.3339,47.3582,47.1398,47.2207,63000.0
2011-02-04 11:00:00,58.4,58.59,58.35,58.57,94100.0,47.2207,47.3743,47.1803,47.3582,94100.0
2011-02-04 11:30:00,58.58,58.76,58.58,58.72,50500.0,47.3662,47.5118,47.3662,47.4794,50500.0
2011-02-04 12:00:00,58.73,58.74,58.65,58.68,34800.0,47.4875,47.4956,47.4228,47.4471,34800.0
2011-02-04 12:30:00,58.67,58.75,58.66,58.75,14100.0,47.439,47.5037,47.4309,47.5037,14100.0
2011-02-04 13:00:00,58.74,58.83,58.7,58.82,47800.0,47.4956,47.5684,47.4633,47.5603,47800.0
2011-02-04 13:30:00,58.82,58.9,58.81,58.9,42900.0,47.5603,47.625,47.5522,47.625,42900.0
2011-02-04 14:00:00,58.89,58.92,58.83,58.91,139200.0,47.6169,47.6412,47.5684,47.6331,139200.0
2011-02-04 14:30:00,58.91,58.98,58.84,58.96,136000.0,47.6331,47.6897,47.5765,47.6735,136000.0
2011-02-04 15:00:00,58.97,58.98,58.86,58.97,130600.0,47.6816,47.6897,47.5926,47.6816,130600.0
2011-02-04 15:30:00,58.97,59.0,58.91,58.91,122000.0,47.6816,47.7058,47.6331,47.6331,122000.0
2011-02-07 09:30:00,58.66,58.83,58.61,58.71,121500.0,47.4309,47.5684,47.3905,47.4714,121500.0
2011-02-07 10:00:00,58.72,58.87,58.6,58.86,140300.0,47.4794,47.6007,47.3824,47.5926,140300.0
2011-02-07 10:30:00,58.88,59.0,58.82,58.98,44800.0,47.6088,47.7058,47.5603,47.6897,44800.0
2011-02-07 11:00:00,58.96,59.11,58.96,59.1,51000.0,47.6735,47.7948,47.6735,47.7867,51000.0
2011-02-07 11:30:00,59.08,59.16,59.05,59.12,44900.0,47.7705,47.8352,47.7463,47.8029,44900.0
2011-02-07 12:00:00,59.13,59.13,59.01,59.02,22700.0,47.811,47.811,47.7139,47.722,22700.0
2011-02-07 12:30:00,59.01,59.11,59.0,59.07,34100.0,47.7139,47.7948,47.7058,47.7624,34100.0
2011-02-07 13:00:00,59.07,59.15,59.04,59.04,31000.0,47.7624,47.8271,47.7382,47.7382,31000.0
2011-02-07 13:30:00,59.05,59.14,59.03,59.1,49700.0,47.7463,47.819,47.7301,47.7867,49700.0
2011-02-07 14:00:00,59.09,59.18,59.07,59.12,51900.0,47.7786,47.8514,47.7624,47.8029,51900.0
2011-02-07 14:30:00,59.11,59.19,59.02,59.05,58900.0,47.7948,47.8595,47.722,47.7463,58900.0
2011-02-07 15:00:00,59.04,59.13,59.02,59.07,84200.0,47.7382,47.811,47.722,47.7624,84200.0
2011-02-07 15:30:00,59.07,59.13,59.04,59.08,142500.0,47.7624,47.811,47.7382,47.7705,142500.0
2011-02-08 09:30:00,59.11,59.14,58.76,58.99,100800.0,47.7948,47.819,47.5118,47.6978,100800.0
2011-02-08 10:00:00,59.01,59.41,58.92,59.38,73000.0,47.7139,48.0374,47.6412,48.0131,73000.0
2011-02-08 10:30:00,59.38,59.41,59.24,59.38,71500.0,48.0131,48.0374,47.8999,48.0131,71500.0
2011-02-08 11:00:00,59.39,59.52,59.24,59.3,132200.0,48.0212,48.1263,47.8999,47.9484,132200.0
2011-02-08 11:30:00,59.36,59.45,59.3,59.34,37400.0,47.9969,48.0697,47.9484,47.9808,37400.0
2011-02-08 12:00:00,59.34,59.4,59.27,59.28,15900.0,47.9808,48.0293,47.9242,47.9322,15900.0
2011-02-08 12:30:00,59.29,59.33,59.26,59.33,24900.0,47.9403,47.9727,47.9161,47.9727,24900.0
2011-02-08 13:00:00,59.33,59.35,59.22,59.22,45300.0,47.9727,47.9888,47.8837,47.8837,45300.0
2011-02-08 13:30:00,59.22,59.28,59.21,59.23,24000.0,47.8837,47.9322,47.8756,47.8918,24000.0
2011-02-08 14:00:00,59.23,59.31,59.22,59.31,18500.0,47.8918,47.9565,47.8837,47.9565,18500.0
2011-02-08 14:30:00,59.32,59.34,59.19,59.2,36800.0,47.9646,47.9808,47.8595,47.8676,36800.0
2011-02-08 15:00:00,59.19,59.25,59.17,59.21,33700.0,47.8595,47.908,47.8433,47.8756,33700.0
2011-02-08 15:30:00,59.22,59.37,59.21,59.37,80700.0,47.8837,48.005,47.8756,48.005,80700.0
2011-02-09 09:30:00,59.11,59.3,59.11,59.26,64500.0,47.7948,47.9484,47.7948,47.9161,64500.0
2011-02-09 10:00:00,59.27,59.5,59.25,59.46,108900.0,47.9242,48.1101,47.908,48.0778,108900.0
2011-02-09 10:30:00,59.46,59.53,59.33,59.34,51200.0,48.0778,48.1344,47.9727,47.9808,51200.0
2011-02-09 11:00:00,59.34,59.38,59.1,59.14,78800.0,47.9808,48.0131,47.7867,47.819,78800.0
2011-02-09 11:30:00,59.16,59.26,59.16,59.16,37200.0,47.8352,47.9161,47.8352,47.8352,37200.0
2011-02-09 12:00:00,59.15,59.3,59.12,59.27,24600.0,47.8271,47.9484,47.8029,47.9242,24600.0
2011-02-09 12:30:00,59.26,59.31,59.22,59.22,12700.0,47.9161,47.9565,47.8837,47.8837,12700.0
2011-02-09 13:00:00,59.23,59.36,59.23,59.31,21600.0,47.8918,47.9969,47.8918,47.9565,21600.0
2011-02-09 13:30:00,59.32,59.38,59.28,59.33,15700.0,47.9646,48.0131,47.9322,47.9727,15700.0
2011-02-09 14:00:00,59.33,59.34,59.24,59.32,42800.0,47.9727,47.9808,47.8999,47.9646,42800.0
2011-02-09 14:30:00,59.32,59.34,59.23,59.27,42800.0,47.9646,47.9808,47.8918,47.9242,42800.0
2011-02-09 15:00:00,59.26,59.36,59.26,59.32,27600.0,47.9161,47.9969,47.9161,47.9646,27600.0
2011-02-09 15:30:00,59.34,59.39,59.28,59.36,88400.0,47.9808,48.0212,47.9322,47.9969,88400.0
2011-02-10 09:30:00,58.74,58.93,58.59,58.68,76500.0,47.4956,47.6492,47.3743,47.4471,76500.0
2011-02-10 10:00:00,58.64,58.88,58.54,58.83,118200.0,47.4148,47.6088,47.3339,47.5684,118200.0
2011-02-10 10:30:00,58.84,59.2,58.81,59.16,104800.0,47.5765,47.8676,47.5522,47.8352,104800.0
2011-02-10 11:00:00,59.17,59.42,59.14,59.39,80700.0,47.8433,48.0454,47.819,48.0212,80700.0
2011-02-10 11:30:00,59.38,59.58,59.36,59.54,66600.0,48.0131,48.1748,47.9969,48.1425,66600.0
2011-02-10 12:00:00,59.54,59.57,59.49,59.57,21000.0,48.1425,48.1667,48.102,48.1667,21000.0
2011-02-10 12:30:00,59.57,59.57,59.48,59.52,18900.0,48.1667,48.1667,48.094,48.1263,18900.0
2011-02-10 13:00:00,59.51,59.51,59.4,59.4,25200.0,48.1182,48.1182,48.0293,48.0293,25200.0
2011-02-10 13:30:00,59.4,59.47,59.35,59.42,50000.0,48.0293,48.0859,47.9888,48.0454,50000.0
2011-02-10 14:00:00,59.41,59.46,59.36,59.4,24200.0,48.0374,48.0778,47.9969,48.0293,24200.0
2011-02-10 14:30:00,59.4,59.44,59.31,59.31,32500.0,48.0293,48.0616,47.9565,47.9565,32500.0
2011-02-10 15:00:00,59.32,59.41,59.29,59.39,73700.0,47.9646,48.0374,47.9403,48.0212,73700.0
2011-02-10 15:30:00,59.39,59.56,59.32,59.42,178100.0,48.0212,48.1586,47.9646,48.0454,178100.0
2011-02-11 09:30:00,59.84,60.09,59.79,59.89,160300.0,48.385,48.5872,48.3446,48.4255,160300.0
2011-02-11 10:00:00,59.89,59.95,59.73,59.83,89900.0,48.4255,48.474,48.2961,48.377,89900.0
2011-02-11 10:30:00,59.86,60.29,59.72,60.29,89900.0,48.4012,48.7489,48.288,48.7489,89900.0
2011-02-11 11:00:00,60.29,60.48,60.03,60.11,145900.0,48.7489,48.9025,48.5387,48.6034,145900.0
2011-02-11 11:30:00,60.12,60.15,59.99,60.03,104800.0,48.6114,48.6357,48.5063,48.5387,104800.0
2011-02-11 12:00:00,60.03,60.04,59.84,59.91,28000.0,48.5387,48.5468,48.385,48.4416,28000.0
2011-02-11 12:30:00,59.91,59.99,59.9,59.98,18500.0,48.4416,48.5063,48.4336,48.4982,18500.0
2011-02-11 13:00:00,59.99,60.06,59.97,60.01,16400.0,48.5063,48.5629,48.4902,48.5225,16400.0
2011-02-11 13:30:00,60.0,60.04,59.96,60.02,16900.0,48.5144,48.5468,48.4821,48.5306,16900.0
2011-02-11 14:00:00,60.02,60.23,60.01,60.22,59800.0,48.5306,48.7004,48.5225,48.6923,59800.0
2011-02-11 14:30:00,60.22,60.35,60.22,60.24,66700.0,48.6923,48.7974,48.6923,48.7085,66700.0
2011-02-11 15:00:00,60.24,60.31,60.21,60.24,45800.0,48.7085,48.7651,48.6842,48.7085,45800.0
2011-02-11 15:30:00,60.24,60.27,60.12,60.21,165600.0,48.7085,48.7327,48.6114,48.6842,165600.0
2011-02-14 09:30:00,59.97,60.36,59.97,60.23,112000.0,48.4902,48.8055,48.4902,48.7004,112000.0
2011-02-14 10:00:00,60.22,60.34,60.11,60.13,61100.0,48.6923,48.7893,48.6034,48.6195,61100.0
2011-02-14 10:30:00,60.13,60.15,59.83,59.85,78500.0,48.6195,48.6357,48.377,48.3931,78500.0
2011-02-14 11:00:00,59.86,60.18,59.76,60.12,64700.0,48.4012,48.66,48.3204,48.6114,64700.0
2011-02-14 11:30:00,60.1,60.22,60.08,60.11,124400.0,48.5953,48.6923,48.5791,48.6034,124400.0
2011-02-14 12:00:00,60.12,60.17,60.08,60.14,41000.0,48.6114,48.6519,48.5791,48.6276,41000.0
2011-02-14 12:30:00,60.15,60.21,60.1,60.18,140700.0,48.6357,48.6842,48.5953,48.66,140700.0
2011-02-14 13:00:00,60.18,60.24,60.17,60.2,76400.0,48.66,48.7085,48.6519,48.6761,76400.0
2011-02-14 13:30:00,60.2,60.23,60.16,60.18,53900.0,48.6761,48.7004,48.6438,48.66,53900.0
2011-02-14 14:00:00,60.17,60.17,60.07,60.12,46300.0,48.6519,48.6519,48.571,48.6114,46300.0
2011-02-14 14:30:00,60.12,60.16,60.09,60.11,60500.0,48.6114,48.6438,48.5872,48.6034,60500.0
2011-02-14 15:00:00,60.1,60.17,60.06,60.11,66600.0,48.5953,48.6519,48.5629,48.6034,66600.0
2011-02-14 15:30:00,60.1,60.22,60.09,60.2,131000.0,48.5953,48.6923,48.5872,48.6761,131000.0
2011-02-15 09:30:00,59.32,59.75,59.32,59.52,113100.0,47.9646,48.3123,47.9646,48.1263,113100.0
2011-02-15 10:00:00,59.54,59.59,59.12,59.12,111500.0,48.1425,48.1829,47.8029,47.8029,111500.0
2011-02-15 10:30:00,59.11,59.26,59.1,59.2,194800.0,47.7948,47.9161,47.7867,47.8676,194800.0
2011-02-15 11:00:00,59.21,59.28,59.15,59.28,141100.0,47.8756,47.9322,47.8271,47.9322,141100.0
2011-02-15 11:30:00,59.28,59.31,59.17,59.29,67400.0,47.9322,47.9565,47.8433,47.9403,67400.0
2011-02-15 12:00:00,59.28,59.35,59.25,59.35,39600.0,47.9322,47.9888,47.908,47.9888,39600.0
2011-02-15 12:30:00,59.35,59.47,59.34,59.44,28800.0,47.9888,48.0859,47.9808,48.0616,28800.0
2011-02-15 13:00:00,59.43,59.47,59.37,59.37,56300.0,48.0535,48.0859,48.005,48.005,56300.0
2011-02-15 13:30:00,59.38,59.42,59.34,59.35,23600.0,48.0131,48.0454,47.9808,47.9888,23600.0
2011-02-15 14:00:00,59.35,59.39,59.21,59.23,49000.0,47.9888,48.0212,47.8756,47.8918,49000.0
2011-02-15 14:30:00,59.22,59.29,59.19,59.24,38300.0,47.8837,47.9403,47.8595,47.8999,38300.0
2011-02-15 15:00:00,59.25,59.35,59.24,59.3,134000.0,47.908,47.9888,47.8999,47.9484,134000.0
2011-02-15 15:30:00,59.3,59.33,59.21,59.28,154700.0,47.9484,47.9727,47.8756,47.9322,154700.0
2011-02-16 09:30:00,59.44,59.67,59.43,59.64,98600.0,48.0616,48.2476,48.0535,48.2233,98600.0
2011-02-16 10:00:00,59.64,59.88,59.53,59.86,74200.0,48.2233,48.4174,48.1344,48.4012,74200.0
2011-02-16 10:30:00,59.85,60.15,59.84,60.14,71100.0,48.3931,48.6357,48.385,48.6276,71100.0
2011-02-16 11:00:00,60.14,60.15,59.99,60.15,67900.0,48.6276,48.6357,48.5063,48.6357,67900.0
2011-02-16 11:30:00,60.15,60.28,60.1,60.24,45500.0,48.6357,48.7408,48.5953,48.7085,45500.0
2011-02-16 12:00:00,60.27,60.3,60.07,60.15,62700.0,48.7327,48.757,48.571,48.6357,62700.0
2011-02-16 12:30:00,60.16,60.35,60.12,60.31,70900.0,48.6438,48.7974,48.6114,48.7651,70900.0
2011-02-16 13:00:00,60.32,60.32,60.24,60.3,21700.0,48.7732,48.7732,48.7085,48.757,21700.0
2011-02-16 13:30:00,60.29,60.5,60.29,60.49,68500.0,48.7489,48.9187,48.7489,48.9106,68500.0
2011-02-16 14:00:00,60.5,60.52,60.35,60.39,56700.0,48.9187,48.9349,48.7974,48.8298,56700.0
2011-02-16 14:30:00,60.38,60.54,60.38,60.45,105100.0,48.8217,48.951,48.8217,48.8783,105100.0
2011-02-16 15:00:00,60.46,60.53,60.44,60.45,46100.0,48.8864,48.943,48.8702,48.8783,46100.0
2011-02-16 15:30:00,60.45,60.5,60.4,60.45,89400.0,48.8783,48.9187,48.8378,48.8783,89400.0
2011-02-17 09:30:00,60.24,60.3,60.14,60.26,71900.0,48.7085,48.757,48.6276,48.7246,71900.0
2011-02-17 10:00:00,60.3,60.48,60.24,60.46,74400.0,48.757,48.9025,48.7085,48.8864,74400.0
2011-02-17 10:30:00,60.47,60.55,60.34,60.34,25500.0,48.8944,48.9591,48.7893,48.7893,25500.0
2011-02-17 11:00:00,60.35,60.5,60.32,60.48,29500.0,48.7974,48.9187,48.7732,48.9025,29500.0
2011-02-17 11:30:00,60.51,60.61,60.5,60.56,90400.0,48.9268,49.0076,48.9187,48.9672,90400.0
2011-02-17 12:00:00,60.57,60.68,60.55,60.61,58500.0,48.9753,49.0642,48.9591,49.0076,58500.0
2011-02-17 12:30:00,60.6,60.65,60.55,60.58,18100.0,48.9996,49.04,48.9591,48.9834,18100.0
2011-02-17 13:00:00,60.59,60.66,60.55,60.64,15000.0,48.9915,49.0481,48.9591,49.0319,15000.0
2011-02-17 13:30:00,60.66,60.66,60.56,60.57,19500.0,49.0481,49.0481,48.9672,48.9753,19500.0
2011-02-17 14:00:00,60.58,60.62,60.55,60.55,27300.0,48.9834,49.0157,48.9591,48.9591,27300.0
2011-02-17 14:30:00,60.56,60.6,60.49,60.5,45200.0,48.9672,48.9996,48.9106,48.9187,45200.0
2011-02-17 15:00:00,60.51,60.58,60.51,60.56,21300.0,48.9268,48.9834,48.9268,48.9672,21300.0
2011-02-17 15:30:00,60.56,60.61,60.5,60.54,65100.0,48.9672,49.0076,48.9187,48.951,65100.0
2011-02-18 09:30:00,60.06,60.12,59.93,60.12,79600.0,48.5629,48.6114,48.4578,48.6114,79600.0
2011-02-18 10:00:00,60.12,60.12,59.95,60.07,43000.0,48.6114,48.6114,48.474,48.571,43000.0
2011-02-18 10:30:00,60.06,60.12,59.98,60.09,70600.0,48.5629,48.6114,48.4982,48.5872,70600.0
2011-02-18 11:00:00,60.1,60.33,60.06,60.31,63200.0,48.5953,48.7812,48.5629,48.7651,63200.0
2011-02-18 11:30:00,60.33,60.5,60.33,60.49,56100.0,48.7812,48.9187,48.7812,48.9106,56100.0
2011-02-18 12:00:00,60.49,60.59,60.49,60.54,29400.0,48.9106,48.9915,48.9106,48.951,29400.0
2011-02-18 12:30:00,60.55,60.57,60.52,60.54,24100.0,48.9591,48.9753,48.9349,48.951,24100.0
2011-02-18 13:00:00,60.54,60.6,60.5,60.52,31300.0,48.951,48.9996,48.9187,48.9349,31300.0
2011-02-18 13:30:00,60.51,60.54,60.42,60.53,50200.0,48.9268,48.951,48.854,48.943,50200.0
2011-02-18 14:00:00,60.55,60.56,60.42,60.42,28000.0,48.9591,48.9672,48.854,48.854,28000.0
2011-02-18 14:30:00,60.42,60.54,60.39,60.5,32300.0,48.854,48.951,48.8298,48.9187,32300.0
2011-02-18 15:00:00,60.51,60.52,60.35,60.35,70400.0,48.9268,48.9349,48.7974,48.7974,70400.0
2011-02-18 15:30:00,60.34,60.35,60.26,60.32,229600.0,48.7893,48.7974,48.7246,48.7732,229600.0
2011-02-22 09:30:00,59.83,60.12,59.71,59.91,140900.0,48.377,48.6114,48.2799,48.4416,140900.0
2011-02-22 10:00:00,59.92,59.99,59.63,59.71,113400.0,48.4497,48.5063,48.2152,48.2799,113400.0
2011-02-22 10:30:00,59.7,60.01,59.62,59.92,105600.0,48.2718,48.5225,48.2072,48.4497,105600.0
2011-02-22 11:00:00,59.95,59.95,59.66,59.72,123500.0,48.474,48.474,48.2395,48.288,123500.0
2011-02-22 11:30:00,59.75,59.79,59.63,59.75,115400.0,48.3123,48.3446,48.2152,48.3123,115400.0
2011-02-22 12:00:00,59.76,59.77,59.56,59.67,52400.0,48.3204,48.3284,48.1586,48.2476,52400.0
2011-02-22 12:30:00,59.66,59.68,59.41,59.47,60100.0,48.2395,48.2557,48.0374,48.0859,60100.0
2011-02-22 13:00:00,59.47,59.52,59.31,59.38,76600.0,48.0859,48.1263,47.9565,48.0131,76600.0
2011-02-22 13:30:00,59.38,59.41,59.29,59.38,44200.0,48.0131,48.0374,47.9403,48.0131,44200.0
2011-02-22 14:00:00,59.38,59.41,59.26,59.37,50600.0,48.0131,48.0374,47.9161,48.005,50600.0
2011-02-22 14:30:00,59.38,59.48,59.34,59.35,90600.0,48.0131,48.094,47.9808,47.9888,90600.0
2011-02-22 15:00:00,59.35,59.41,59.18,59.21,116000.0,47.9888,48.0374,47.8514,47.8756,116000.0
2011-02-22 15:30:00,59.23,59.32,59.2,59.24,108700.0,47.8918,47.9646,47.8676,47.8999,108700.0
2011-02-23 09:30:00,59.65,59.92,59.27,59.35,200000.0,48.2314,48.4497,47.9242,47.9888,200000.0
2011-02-23 10:00:00,59.37,59.73,59.2,59.7,199900.0,48.005,48.2961,47.8676,48.2718,199900.0
2011-02-23 10:30:00,59.7,59.75,59.22,59.54,114600.0,48.2718,48.3123,47.8837,48.1425,114600.0
2011-02-23 11:00:00,59.54,59.61,59.41,59.49,93500.0,48.1425,48.1991,48.0374,48.102,93500.0
2011-02-23 11:30:00,59.47,59.47,59.26,59.27,54900.0,48.0859,48.0859,47.9161,47.9242,54900.0
2011-02-23 12:00:00,59.27,59.3,59.01,59.13,100800.0,47.9242,47.9484,47.7139,47.811,100800.0
2011-02-23 12:30:00,59.13,59.22,59.03,59.09,107800.0,47.811,47.8837,47.7301,47.7786,107800.0
2011-02-23 13:00:00,59.09,59.12,58.95,59.08,80300.0,47.7786,47.8029,47.6654,47.7705,80300.0
2011-02-23 13:30:00,59.07,59.2,58.98,59.14,43600.0,47.7624,47.8676,47.6897,47.819,43600.0
2011-02-23 14:00:00,59.15,59.26,59.12,59.18,67000.0,47.8271,47.9161,47.8029,47.8514,67000.0
2011-02-23 14:30:00,59.19,59.28,59.08,59.25,105300.0,47.8595,47.9322,47.7705,47.908,105300.0
2011-02-23 15:00:00,59.25,59.33,59.18,59.21,115900.0,47.908,47.9727,47.8514,47.8756,115900.0
2011-02-23 15:30:00,59.21,59.24,59.1,59.12,153000.0,47.8756,47.8999,47.7867,47.8029,153000.0
2011-02-24 09:30:00,59.25,59.46,59.16,59.32,76900.0,47.908,48.0778,47.8352,47.9646,76900.0
2011-02-24 10:00:00,59.31,59.56,59.03,59.32,119600.0,47.9565,48.1586,47.7301,47.9646,119600.0
2011-02-24 10:30:00,59.32,59.33,58.98,59.13,115700.0,47.9646,47.9727,47.6897,47.811,115700.0
2011-02-24 11:00:00,59.13,59.26,59.02,59.23,104600.0,47.811,47.9161,47.722,47.8918,104600.0
2011-02-24 11:30:00,59.23,59.29,58.96,59.1,48700.0,47.8918,47.9403,47.6735,47.7867,48700.0
2011-02-24 12:00:00,59.09,59.15,58.91,59.02,43800.0,47.7786,47.8271,47.6331,47.722,43800.0
2011-02-24 12:30:00,59.03,59.08,58.97,59.06,35500.0,47.7301,47.7705,47.6816,47.7544,35500.0
2011-02-24 13:00:00,59.04,59.14,58.95,58.99,34400.0,47.7382,47.819,47.6654,47.6978,34400.0
2011-02-24 13:30:00,58.99,59.08,58.75,58.8,104300.0,47.6978,47.7705,47.5037,47.5441,104300.0
2011-02-24 14:00:00,58.81,59.16,58.81,59.1,101600.0,47.5522,47.8352,47.5522,47.7867,101600.0
2011-02-24 14:30:00,59.1,59.26,59.06,59.26,74500.0,47.7867,47.9161,47.7544,47.9161,74500.0
2011-02-24 15:00:00,59.26,59.39,59.17,59.36,48300.0,47.9161,48.0212,47.8433,47.9969,48300.0
2011-02-24 15:30:00,59.35,59.43,59.24,59.27,98100.0,47.9888,48.0535,47.8999,47.9242,98100.0
2011-02-25 09:30:00,59.0,59.3,58.99,59.16,132400.0,47.7058,47.9484,47.6978,47.8352,132400.0
2011-02-25 10:00:00,59.16,59.28,59.13,59.2,53300.0,47.8352,47.9322,47.811,47.8676,53300.0
2011-02-25 10:30:00,59.24,59.28,59.08,59.27,52400.0,47.8999,47.9322,47.7705,47.9242,52400.0
2011-02-25 11:00:00,59.25,59.63,59.18,59.61,85800.0,47.908,48.2152,47.8514,48.1991,85800.0
2011-02-25 11:30:00,59.59,59.64,59.47,59.61,67400.0,48.1829,48.2233,48.0859,48.1991,67400.0
2011-02-25 12:00:00,59.6,59.74,59.6,59.74,22000.0,48.191,48.3042,48.191,48.3042,22000.0
2011-02-25 12:30:00,59.73,59.82,59.7,59.78,50600.0,48.2961,48.3689,48.2718,48.3365,50600.0
2011-02-25 13:00:00,59.77,59.8,59.72,59.77,12100.0,48.3284,48.3527,48.288,48.3284,12100.0
2011-02-25 13:30:00,59.76,59.79,59.63,59.68,27000.0,48.3204,48.3446,48.2152,48.2557,27000.0
2011-02-25 14:00:00,59.68,59.84,59.66,59.75,42400.0,48.2557,48.385,48.2395,48.3123,42400.0
2011-02-25 14:30:00,59.74,59.79,59.68,59.73,28400.0,48.3042,48.3446,48.2557,48.2961,28400.0
2011-02-25 15:00:00,59.71,59.74,59.67,59.74,28400.0,48.2799,48.3042,48.2476,48.3042,28400.0
2011-02-25 15:30:00,59.73,59.78,59.68,59.72,59400.0,48.2961,48.3365,48.2557,48.288,59400.0
2011-02-28 09:30:00,61.23,61.25,61.03,61.09,247100.0,49.509,49.5251,49.3472,49.3958,247100.0
2011-02-28 10:00:00,61.1,61.28,60.99,61.2,104400.0,49.4038,49.5494,49.3149,49.4847,104400.0
2011-02-28 10:30:00,61.21,61.28,60.68,60.69,214900.0,49.4928,49.5494,49.0642,49.0723,214900.0
2011-02-28 11:00:00,60.69,60.78,60.12,60.28,197700.0,49.0723,49.1451,48.6114,48.7408,197700.0
2011-02-28 11:30:00,60.28,60.35,60.23,60.32,66000.0,48.7408,48.7974,48.7004,48.7732,66000.0
2011-02-28 12:00:00,60.32,60.41,60.31,60.37,40700.0,48.7732,48.8459,48.7651,48.8136,40700.0
2011-02-28 12:30:00,60.37,60.41,60.17,60.22,70400.0,48.8136,48.8459,48.6519,48.6923,70400.0
2011-02-28 13:00:00,60.22,60.25,60.12,60.16,33200.0,48.6923,48.7166,48.6114,48.6438,33200.0
2011-02-28 13:30:00,60.16,60.3,60.16,60.23,30600.0,48.6438,48.757,48.6438,48.7004,30600.0
2011-02-28 14:00:00,60.23,60.32,60.19,60.32,27400.0,48.7004,48.7732,48.668,48.7732,27400.0
2011-02-28 14:30:00,60.32,60.36,60.28,60.34,40700.0,48.7732,48.8055,48.7408,48.7893,40700.0
2011-02-28 15:00:00,60.35,60.35,60.25,60.3,50200.0,48.7974,48.7974,48.7166,48.757,50200.0
2011-02-28 15:30:00,60.3,60.4,60.29,60.35,290800.0,48.757,48.8378,48.7489,48.7974,290800.0
2011-03-01 09:30:00,61.15,61.25,60.7,60.74,385500.0,49.4443,49.5251,49.0804,49.1128,385500.0
2011-03-01 10:00:00,60.75,60.93,60.11,60.13,199500.0,49.1208,49.2664,48.6034,48.6195,199500.0
2011-03-01 10:30:00,60.1,60.33,60.03,60.31,116200.0,48.5953,48.7812,48.5387,48.7651,116200.0
2011-03-01 11:00:00,60.31,60.46,60.28,60.28,118900.0,48.7651,48.8864,48.7408,48.7408,118900.0
2011-03-01 11:30:00,60.26,60.41,60.21,60.36,91800.0,48.7246,48.8459,48.6842,48.8055,91800.0
2011-03-01 12:00:00,60.36,60.39,60.27,60.33,120200.0,48.8055,48.8298,48.7327,48.7812,120200.0
2011-03-01 12:30:00,60.33,60.44,60.29,60.3,51700.0,48.7812,48.8702,48.7489,48.757,51700.0
2011-03-01 13:00:00,60.3,60.36,60.18,60.3,78900.0,48.757,48.8055,48.66,48.757,78900.0
2011-03-01 13:30:00,60.29,60.3,60.15,60.25,83700.0,48.7489,48.757,48.6357,48.7166,83700.0
2011-03-01 14:00:00,60.25,60.26,59.95,59.98,108700.0,48.7166,48.7246,48.474,48.4982,108700.0
2011-03-01 14:30:00,59.97,60.02,59.85,59.91,104700.0,48.4902,48.5306,48.3931,48.4416,104700.0
2011-03-01 15:00:00,59.92,60.03,59.8,59.97,77800.0,48.4497,48.5387,48.3527,48.4902,77800.0
2011-03-01 15:30:00,59.95,60.01,59.75,59.79,187600.0,48.474,48.5225,48.3123,48.3446,187600.0
2011-03-02 09:30:00,60.11,60.3,60.11,60.18,271300.0,48.6034,48.757,48.6034,48.66,271300.0
2011-03-02 10:00:00,60.18,60.35,60.13,60.29,123000.0,48.66,48.7974,48.6195,48.7489,123000.0
2011-03-02 10:30:00,60.3,60.66,60.28,60.61,144200.0,48.757,49.0481,48.7408,49.0076,144200.0
2011-03-02 11:00:00,60.61,60.67,60.5,60.53,201500.0,49.0076,49.0562,48.9187,48.943,201500.0
2011-03-02 11:30:00,60.52,60.67,60.34,60.34,118800.0,48.9349,49.0562,48.7893,48.7893,118800.0
2011-03-02 12:00:00,60.35,60.55,60.29,60.52,83600.0,48.7974,48.9591,48.7489,48.9349,83600.0
2011-03-02 12:30:00,60.52,60.59,60.41,60.47,38300.0,48.9349,48.9915,48.8459,48.8944,38300.0
2011-03-02 13:00:00,60.47,60.6,60.41,60.43,36700.0,48.8944,48.9996,48.8459,48.8621,36700.0
2011-03-02 13:30:00,60.44,60.46,60.32,60.37,37400.0,48.8702,48.8864,48.7732,48.8136,37400.0
2011-03-02 14:00:00,60.35,60.47,60.27,60.33,49200.0,48.7974,48.8944,48.7327,48.7812,49200.0
2011-03-02 14:30:00,60.34,60.5,60.32,60.47,53000.0,48.7893,48.9187,48.7732,48.8944,53000.0
2011-03-02 15:00:00,60.46,60.55,60.44,60.47,70600.0,48.8864,48.9591,48.8702,48.8944,70600.0
2011-03-02 15:30:00,60.47,60.52,60.36,60.42,146600.0,48.8944,48.9349,48.8055,48.854,146600.0
2011-03-03 09:30:00,61.55,61.81,61.48,61.55,173100.0,49.7677,49.9779,49.7111,49.7677,173100.0
2011-03-03 10:00:00,61.53,61.63,61.31,61.38,82400.0,49.7515,49.8324,49.5736,49.6302,82400.0
2011-03-03 10:30:00,61.38,61.6,61.24,61.47,106100.0,49.6302,49.8081,49.517,49.703,106100.0
2011-03-03 11:00:00,61.48,61.59,61.39,61.43,73800.0,49.7111,49.8,49.6383,49.6707,73800.0
2011-03-03 11:30:00,61.44,61.53,61.35,61.49,56200.0,49.6788,49.7515,49.606,49.7192,56200.0
2011-03-03 12:00:00,61.51,61.52,61.42,61.45,24300.0,49.7354,49.7434,49.6626,49.6868,24300.0
2011-03-03 12:30:00,61.45,61.6,61.42,61.55,38300.0,49.6868,49.8081,49.6626,49.7677,38300.0
2011-03-03 13:00:00,61.56,61.62,61.54,61.54,45900.0,49.7758,49.8243,49.7596,49.7596,45900.0
2011-03-03 13:30:00,61.54,61.62,61.53,61.6,37300.0,49.7596,49.8243,49.7515,49.8081,37300.0
2011-03-03 14:00:00,61.59,61.75,61.37,61.68,362900.0,49.8,49.9294,49.6222,49.8728,362900.0
2011-03-03 14:30:00,61.68,61.84,61.68,61.79,98800.0,49.8728,50.0022,49.8728,49.9618,98800.0
2011-03-03 15:00:00,61.79,61.8,61.64,61.68,56000.0,49.9618,49.9698,49.8405,49.8728,56000.0
2011-03-03 15:30:00,61.68,61.75,61.64,61.64,113600.0,49.8728,49.9294,49.8405,49.8405,113600.0
2011-03-04 09:30:00,62.15,62.23,61.73,61.87,120000.0,50.2528,50.3175,49.9132,50.0264,120000.0
2011-03-04 10:00:00,61.89,61.9,61.5,61.54,108400.0,50.0426,50.0507,49.7273,49.7596,108400.0
2011-03-04 10:30:00,61.53,61.68,61.49,61.61,44200.0,49.7515,49.8728,49.7192,49.8162,44200.0
2011-03-04 11:00:00,61.61,61.67,61.4,61.44,67900.0,49.8162,49.8647,49.6464,49.6788,67900.0
2011-03-04 11:30:00,61.45,61.59,61.34,61.35,82400.0,49.6868,49.8,49.5979,49.606,82400.0
2011-03-04 12:00:00,61.35,61.35,61.05,61.12,58300.0,49.606,49.606,49.3634,49.42,58300.0
2011-03-04 12:30:00,61.13,61.23,61.02,61.12,25100.0,49.4281,49.509,49.3392,49.42,25100.0
2011-03-04 13:00:00,61.13,61.26,61.13,61.22,31200.0,49.4281,49.5332,49.4281,49.5009,31200.0
2011-03-04 13:30:00,61.21,61.31,61.18,61.27,23600.0,49.4928,49.5736,49.4685,49.5413,23600.0
2011-03-04 14:00:00,61.25,61.31,61.19,61.27,30300.0,49.5251,49.5736,49.4766,49.5413,30300.0
2011-03-04 14:30:00,61.25,61.31,61.22,61.26,28400.0,49.5251,49.5736,49.5009,49.5332,28400.0
2011-03-04 15:00:00,61.26,61.36,61.19,61.19,72000.0,49.5332,49.6141,49.4766,49.4766,72000.0
2011-03-04 15:30:00,61.19,61.49,61.14,61.47,167700.0,49.4766,49.7192,49.4362,49.703,167700.0
2011-03-07 09:30:00,61.74,61.95,61.66,61.84,111300.0,49.9213,50.0911,49.8566,50.0022,111300.0
2011-03-07 10:00:00,61.85,61.92,61.71,61.87,82800.0,50.0103,50.0669,49.8971,50.0264,82800.0
2011-03-07 10:30:00,61.88,61.9,61.39,61.45,62200.0,50.0345,50.0507,49.6383,49.6868,62200.0
2011-03-07 11:00:00,61.43,61.43,61.13,61.15,107600.0,49.6707,49.6707,49.4281,49.4443,107600.0
2011-03-07 11:30:00,61.12,61.2,61.03,61.11,94000.0,49.42,49.4847,49.3472,49.4119,94000.0
2011-03-07 12:00:00,61.11,61.17,61.04,61.04,16900.0,49.4119,49.4604,49.3553,49.3553,16900.0
2011-03-07 12:30:00,61.05,61.1,60.93,60.93,14200.0,49.3634,49.4038,49.2664,49.2664,14200.0
2011-03-07 13:00:00,60.94,60.94,60.79,60.83,50300.0,49.2745,49.2745,49.1532,49.1855,50300.0
2011-03-07 13:30:00,60.81,60.93,60.79,60.8,31200.0,49.1694,49.2664,49.1532,49.1613,31200.0
2011-03-07 14:00:00,60.8,61.01,60.8,60.92,26400.0,49.1613,49.3311,49.1613,49.2583,26400.0
2011-03-07 14:30:00,60.9,61.02,60.86,61.02,34400.0,49.2421,49.3392,49.2098,49.3392,34400.0
2011-03-07 15:00:00,60.98,61.12,60.95,61.1,39200.0,49.3068,49.42,49.2826,49.4038,39200.0
2011-03-07 15:30:00,61.07,61.17,60.98,60.99,87200.0,49.3796,49.4604,49.3068,49.3149,87200.0
2011-03-08 09:30:00,59.57,59.74,59.32,59.59,242100.0,48.1667,48.3042,47.9646,48.1829,242100.0
2011-03-08 10:00:00,59.6,59.83,59.6,59.83,153900.0,48.191,48.377,48.191,48.377,153900.0
2011-03-08 10:30:00,59.81,60.1,59.77,60.05,111200.0,48.3608,48.5953,48.3284,48.5548,111200.0
2011-03-08 11:00:00,60.07,60.3,60.03,60.29,63300.0,48.571,48.757,48.5387,48.7489,63300.0
2011-03-08 11:30:00,60.3,60.45,60.22,60.41,38800.0,48.757,48.8783,48.6923,48.8459,38800.0
2011-03-08 12:00:00,60.41,60.44,60.26,60.32,30400.0,48.8459,48.8702,48.7246,48.7732,30400.0
2011-03-08 12:30:00,60.31,60.34,60.23,60.25,30400.0,48.7651,48.7893,48.7004,48.7166,30400.0
2011-03-08 13:00:00,60.26,60.32,60.23,60.23,25500.0,48.7246,48.7732,48.7004,48.7004,25500.0
2011-03-08 13:30:00,60.23,60.31,60.21,60.27,33100.0,48.7004,48.7651,48.6842,48.7327,33100.0
2011-03-08 14:00:00,60.28,60.32,60.14,60.23,44500.0,48.7408,48.7732,48.6276,48.7004,44500.0
2011-03-08 14:30:00,60.24,60.34,60.15,60.31,34500.0,48.7085,48.7893,48.6357,48.7651,34500.0
2011-03-08 15:00:00,60.31,60.31,60.16,60.23,58300.0,48.7651,48.7651,48.6438,48.7004,58300.0
2011-03-08 15:30:00,60.23,60.29,60.15,60.17,151800.0,48.7004,48.7489,48.6357,48.6519,151800.0
2011-03-09 09:30:00,59.87,59.9,59.48,59.64,139100.0,48.4093,48.4336,48.094,48.2233,139100.0
2011-03-09 10:00:00,59.67,60.1,59.59,60.0,116100.0,48.2476,48.5953,48.1829,48.5144,116100.0
2011-03-09 10:30:00,60.0,60.07,59.47,59.48,114900.0,48.5144,48.571,48.0859,48.094,114900.0
2011-03-09 11:00:00,59.47,59.64,59.41,59.44,84400.0,48.0859,48.2233,48.0374,48.0616,84400.0
2011-03-09 11:30:00,59.45,59.68,59.28,59.65,84500.0,48.0697,48.2557,47.9322,48.2314,84500.0
2011-03-09 12:00:00,59.68,59.78,59.67,59.69,96400.0,48.2557,48.3365,48.2476,48.2638,96400.0
2011-03-09 12:30:00,59.7,59.83,59.7,59.76,57600.0,48.2718,48.377,48.2718,48.3204,57600.0
2011-03-09 13:00:00,59.77,59.84,59.71,59.79,62200.0,48.3284,48.385,48.2799,48.3446,62200.0
2011-03-09 13:30:00,59.8,59.83,59.71,59.78,57200.0,48.3527,48.377,48.2799,48.3365,57200.0
2011-03-09 14:00:00,59.79,59.89,59.77,59.82,54700.0,48.3446,48.4255,48.3284,48.3689,54700.0
2011-03-09 14:30:00,59.81,59.87,59.75,59.79,96900.0,48.3608,48.4093,48.3123,48.3446,96900.0
2011-03-09 15:00:00,59.79,59.89,59.75,59.83,61100.0,48.3446,48.4255,48.3123,48.377,61100.0
2011-03-09 15:30:00,59.84,59.85,59.67,59.75,279100.0,48.385,48.3931,48.2476,48.3123,279100.0
2011-03-10 09:30:00,59.74,59.88,59.58,59.83,326500.0,48.3042,48.4174,48.1748,48.377,326500.0
2011-03-10 10:00:00,59.83,59.86,59.65,59.68,183200.0,48.377,48.4012,48.2314,48.2557,183200.0
2011-03-10 10:30:00,59.68,59.71,59.44,59.44,220500.0,48.2557,48.2799,48.0616,48.0616,220500.0
2011-03-10 11:00:00,59.46,59.62,59.35,59.53,159400.0,48.0778,48.2072,47.9888,48.1344,159400.0
2011-03-10 11:30:00,59.5,59.86,59.44,59.86,119500.0,48.1101,48.4012,48.0616,48.4012,119500.0
2011-03-10 12:00:00,59.85,59.9,59.74,59.8,103400.0,48.3931,48.4336,48.3042,48.3527,103400.0
2011-03-10 12:30:00,59.8,60.08,59.78,60.08,139600.0,48.3527,48.5791,48.3365,48.5791,139600.0
2011-03-10 13:00:00,60.09,60.16,59.96,59.97,62500.0,48.5872,48.6438,48.4821,48.4902,62500.0
2011-03-10 13:30:00,59.98,59.99,59.64,59.75,116200.0,48.4982,48.5063,48.2233,48.3123,116200.0
2011-03-10 14:00:00,59.77,59.87,59.65,59.66,71200.0,48.3284,48.4093,48.2314,48.2395,71200.0
2011-03-10 14:30:00,59.64,59.84,59.62,59.62,85600.0,48.2233,48.385,48.2072,48.2072,85600.0
2011-03-10 15:00:00,59.63,59.65,59.41,59.42,96700.0,48.2152,48.2314,48.0374,48.0454,96700.0
2011-03-10 15:30:00,59.42,59.54,59.39,59.46,142000.0,48.0454,48.1425,48.0212,48.0778,142000.0
2011-03-11 09:30:00,58.6,59.09,58.6,58.92,227000.0,47.3824,47.7786,47.3824,47.6412,227000.0
2011-03-11 10:00:00,58.92,58.92,58.57,58.6,185900.0,47.6412,47.6412,47.3582,47.3824,185900.0
2011-03-11 10:30:00,58.61,58.67,58.32,58.42,212900.0,47.3905,47.439,47.156,47.2369,212900.0
2011-03-11 11:00:00,58.41,58.76,58.35,58.62,164300.0,47.2288,47.5118,47.1803,47.3986,164300.0
2011-03-11 11:30:00,58.62,58.99,58.56,58.96,125400.0,47.3986,47.6978,47.3501,47.6735,125400.0
2011-03-11 12:00:00,58.98,59.11,58.97,59.08,47300.0,47.6897,47.7948,47.6816,47.7705,47300.0
2011-03-11 12:30:00,59.07,59.12,59.05,59.09,64500.0,47.7624,47.8029,47.7463,47.7786,64500.0
2011-03-11 13:00:00,59.1,59.11,58.97,59.01,42000.0,47.7867,47.7948,47.6816,47.7139,42000.0
2011-03-11 13:30:00,59.02,59.04,58.89,58.9,55300.0,47.722,47.7382,47.6169,47.625,55300.0
2011-03-11 14:00:00,58.9,59.03,58.86,59.01,50400.0,47.625,47.7301,47.5926,47.7139,50400.0
2011-03-11 14:30:00,59.02,59.17,59.01,59.11,49900.0,47.722,47.8433,47.7139,47.7948,49900.0
2011-03-11 15:00:00,59.1,59.25,59.09,59.18,63300.0,47.7867,47.908,47.7786,47.8514,63300.0
2011-03-11 15:30:00,59.19,59.23,59.03,59.05,108200.0,47.8595,47.8918,47.7301,47.7463,108200.0
2011-03-14 09:30:00,58.57,58.91,58.46,58.82,105600.0,47.3582,47.6331,47.2692,47.5603,105600.0
2011-03-14 10:00:00,58.82,58.88,58.66,58.68,137700.0,47.5603,47.6088,47.4309,47.4471,137700.0
2011-03-14 10:30:00,58.68,58.78,58.53,58.56,124600.0,47.4471,47.528,47.3258,47.3501,124600.0
2011-03-14 11:00:00,58.55,58.73,58.3,58.48,173700.0,47.342,47.4875,47.1398,47.2854,173700.0
2011-03-14 11:30:00,58.44,58.6,58.37,58.47,80100.0,47.253,47.3824,47.1964,47.2773,80100.0
2011-03-14 12:00:00,58.48,58.62,58.38,58.59,45200.0,47.2854,47.3986,47.2045,47.3743,45200.0
2011-03-14 12:30:00,58.61,58.65,58.39,58.55,57700.0,47.3905,47.4228,47.2126,47.342,57700.0
2011-03-14 13:00:00,58.55,58.69,58.51,58.66,33700.0,47.342,47.4552,47.3096,47.4309,33700.0
2011-03-14 13:30:00,58.66,58.69,58.56,58.63,38000.0,47.4309,47.4552,47.3501,47.4067,38000.0
2011-03-14 14:00:00,58.64,58.79,58.63,58.75,45700.0,47.4148,47.536,47.4067,47.5037,45700.0
2011-03-14 14:30:00,58.74,58.75,58.6,58.64,60700.0,47.4956,47.5037,47.3824,47.4148,60700.0
2011-03-14 15:00:00,58.65,58.79,58.6,58.65,109900.0,47.4228,47.536,47.3824,47.4228,109900.0
2011-03-14 15:30:00,58.66,58.82,58.59,58.81,150900.0,47.4309,47.5603,47.3743,47.5522,150900.0
2011-03-15 09:30:00,55.71,56.15,55.51,56.01,410100.0,45.0456,45.4014,44.8839,45.2882,410100.0
2011-03-15 10:00:00,56.01,56.23,56.0,56.21,378100.0,45.2882,45.4661,45.2801,45.4499,378100.0
2011-03-15 10:30:00,56.22,56.44,55.93,56.37,394200.0,45.458,45.6359,45.2235,45.5793,394200.0
2011-03-15 11:00:00,56.36,56.5,56.3,56.5,250300.0,45.5712,45.6844,45.5227,45.6844,250300.0
2011-03-15 11:30:00,56.5,56.77,56.47,56.63,239100.0,45.6844,45.9027,45.6601,45.7895,239100.0
2011-03-15 12:00:00,56.65,56.98,56.63,56.72,136700.0,45.8057,46.0725,45.7895,45.8623,136700.0
2011-03-15 12:30:00,56.73,56.82,56.44,56.58,321000.0,45.8704,45.9431,45.6359,45.7491,321000.0
2011-03-15 13:00:00,56.57,56.58,56.36,56.39,130200.0,45.741,45.7491,45.5712,45.5955,130200.0
2011-03-15 13:30:00,56.39,56.62,56.39,56.56,115800.0,45.5955,45.7814,45.5955,45.7329,115800.0
2011-03-15 14:00:00,56.56,56.58,56.39,56.56,146800.0,45.7329,45.7491,45.5955,45.7329,146800.0
2011-03-15 14:30:00,56.56,56.6,56.45,56.51,183600.0,45.7329,45.7653,45.644,45.6925,183600.0
2011-03-15 15:00:00,56.5,56.72,56.5,56.7,300300.0,45.6844,45.8623,45.6844,45.8461,300300.0
2011-03-15 15:30:00,56.71,56.76,56.5,56.52,622900.0,45.8542,45.8946,45.6844,45.7006,622900.0
2011-03-16 09:30:00,55.7,56.05,55.55,55.98,332700.0,45.0375,45.3205,44.9163,45.2639,332700.0
2011-03-16 10:00:00,55.98,56.2,55.94,56.01,378400.0,45.2639,45.4418,45.2316,45.2882,378400.0
2011-03-16 10:30:00,56.01,57.14,55.9,56.01,362300.0,45.2882,46.2019,45.1993,45.2882,362300.0
2011-03-16 11:00:00,56.02,56.02,55.15,55.55,714100.0,45.2963,45.2963,44.5928,44.9163,714100.0
2011-03-16 11:30:00,55.57,55.66,55.16,55.38,201100.0,44.9324,45.0052,44.6009,44.7788,201100.0
2011-03-16 12:00:00,55.36,55.47,55.16,55.23,207700.0,44.7626,44.8516,44.6009,44.6575,207700.0
2011-03-16 12:30:00,55.23,55.29,55.06,55.25,122700.0,44.6575,44.706,44.5201,44.6737,122700.0
2011-03-16 13:00:00,55.26,55.3,54.99,55.02,91000.0,44.6818,44.7141,44.4635,44.4877,91000.0
2011-03-16 13:30:00,55.04,55.04,54.81,54.86,147300.0,44.5039,44.5039,44.3179,44.3583,147300.0
2011-03-16 14:00:00,54.85,54.85,54.19,54.55,562200.0,44.3503,44.3503,43.8166,44.1077,562200.0
2011-03-16 14:30:00,54.55,55.1,54.53,54.94,578600.0,44.1077,44.5524,44.0915,44.423,578600.0
2011-03-16 15:00:00,54.95,55.06,54.85,54.92,238000.0,44.4311,44.5201,44.3503,44.4069,238000.0
2011-03-16 15:30:00,54.91,54.99,54.7,54.77,283800.0,44.3988,44.4635,44.229,44.2856,283800.0
2011-03-17 09:30:00,56.67,56.67,56.28,56.31,361500.0,45.8219,45.8219,45.5065,45.5308,361500.0
2011-03-17 10:00:00,56.32,56.49,56.17,56.43,164900.0,45.5389,45.6763,45.4176,45.6278,164900.0
2011-03-17 10:30:00,56.44,56.45,56.17,56.32,142400.0,45.6359,45.644,45.4176,45.5389,142400.0
2011-03-17 11:00:00,56.3,56.52,56.13,56.18,145300.0,45.5227,45.7006,45.3852,45.4257,145300.0
2011-03-17 11:30:00,56.17,56.37,56.09,56.15,65600.0,45.4176,45.5793,45.3529,45.4014,65600.0
2011-03-17 12:00:00,56.16,56.37,56.05,56.24,70100.0,45.4095,45.5793,45.3205,45.4742,70100.0
2011-03-17 12:30:00,56.23,56.28,56.02,56.05,64600.0,45.4661,45.5065,45.2963,45.3205,64600.0
2011-03-17 13:00:00,56.04,56.18,55.94,55.94,51500.0,45.3125,45.4257,45.2316,45.2316,51500.0
2011-03-17 13:30:00,55.92,56.05,55.86,55.92,54600.0,45.2154,45.3205,45.1669,45.2154,54600.0
2011-03-17 14:00:00,55.92,56.01,55.85,55.97,75700.0,45.2154,45.2882,45.1588,45.2559,75700.0
2011-03-17 14:30:00,55.96,56.1,55.94,56.04,79100.0,45.2478,45.361,45.2316,45.3125,79100.0
2011-03-17 15:00:00,56.04,56.1,55.92,55.93,71800.0,45.3125,45.361,45.2154,45.2235,71800.0
2011-03-17 15:30:00,55.94,56.15,55.92,55.97,280700.0,45.2316,45.4014,45.2154,45.2559,280700.0
2011-03-18 09:30:00,58.21,58.25,57.77,57.8,339700.0,47.0671,47.0994,46.7113,46.7355,339700.0
2011-03-18 10:00:00,57.81,57.83,57.48,57.51,299300.0,46.7436,46.7598,46.4768,46.5011,299300.0
2011-03-18 10:30:00,57.5,57.8,57.44,57.67,175200.0,46.493,46.7355,46.4445,46.6304,175200.0
2011-03-18 11:00:00,57.66,58.02,57.5,57.51,437500.0,46.6223,46.9134,46.493,46.5011,437500.0
2011-03-18 11:30:00,57.5,57.67,57.32,57.37,168800.0,46.493,46.6304,46.3474,46.3879,168800.0
2011-03-18 12:00:00,57.38,57.8,57.3,57.69,198200.0,46.3959,46.7355,46.3313,46.6466,198200.0
2011-03-18 12:30:00,57.69,57.71,57.59,57.61,73600.0,46.6466,46.6628,46.5657,46.5819,73600.0
2011-03-18 13:00:00,57.61,57.76,57.61,57.7,52500.0,46.5819,46.7032,46.5819,46.6547,52500.0
2011-03-18 13:30:00,57.7,57.71,57.6,57.63,74100.0,46.6547,46.6628,46.5738,46.5981,74100.0
2011-03-18 14:00:00,57.62,57.65,57.55,57.63,114300.0,46.59,46.6143,46.5334,46.5981,114300.0
2011-03-18 14:30:00,57.62,57.73,57.56,57.62,91900.0,46.59,46.6789,46.5415,46.59,91900.0
2011-03-18 15:00:00,57.61,57.64,57.47,57.47,105100.0,46.5819,46.6062,46.4687,46.4687,105100.0
2011-03-18 15:30:00,57.48,57.59,57.48,57.54,194600.0,46.4768,46.5657,46.4768,46.5253,194600.0
2011-03-21 09:30:00,58.16,58.27,58.0,58.11,215100.0,47.0266,47.1156,46.8973,46.9862,215100.0
2011-03-21 10:00:00,58.11,58.32,58.07,58.1,123400.0,46.9862,47.156,46.9539,46.9781,123400.0
2011-03-21 10:30:00,58.1,58.29,58.08,58.28,153100.0,46.9781,47.1318,46.9619,47.1237,153100.0
2011-03-21 11:00:00,58.28,58.43,58.2,58.39,137100.0,47.1237,47.245,47.059,47.2126,137100.0
2011-03-21 11:30:00,58.39,58.41,58.31,58.38,279700.0,47.2126,47.2288,47.1479,47.2045,279700.0
2011-03-21 12:00:00,58.39,58.55,58.39,58.54,265000.0,47.2126,47.342,47.2126,47.3339,265000.0
2011-03-21 12:30:00,58.55,58.58,58.5,58.53,271800.0,47.342,47.3662,47.3016,47.3258,271800.0
2011-03-21 13:00:00,58.53,58.56,58.49,58.54,130400.0,47.3258,47.3501,47.2935,47.3339,130400.0
2011-03-21 13:30:00,58.54,58.64,58.52,58.64,127800.0,47.3339,47.4148,47.3177,47.4148,127800.0
2011-03-21 14:00:00,58.64,58.66,58.47,58.47,99400.0,47.4148,47.4309,47.2773,47.2773,99400.0
2011-03-21 14:30:00,58.47,58.58,58.47,58.51,52000.0,47.2773,47.3662,47.2773,47.3096,52000.0
2011-03-21 15:00:00,58.51,58.53,58.38,58.43,86600.0,47.3096,47.3258,47.2045,47.245,86600.0
2011-03-21 15:30:00,58.43,58.5,58.38,58.5,223400.0,47.245,47.3016,47.2045,47.3016,223400.0
2011-03-22 09:30:00,58.1,58.21,57.94,58.01,107000.0,46.9781,47.0671,46.8487,46.9053,107000.0
2011-03-22 10:00:00,58.01,58.26,57.99,58.16,129400.0,46.9053,47.1075,46.8892,47.0266,129400.0
2011-03-22 10:30:00,58.16,58.23,57.96,57.96,139300.0,47.0266,47.0832,46.8649,46.8649,139300.0
2011-03-22 11:00:00,57.96,58.07,57.81,57.93,88300.0,46.8649,46.9539,46.7436,46.8407,88300.0
2011-03-22 11:30:00,57.93,58.09,57.86,58.04,122600.0,46.8407,46.97,46.7841,46.9296,122600.0
2011-03-22 12:00:00,58.03,58.22,57.98,58.09,39900.0,46.9215,47.0751,46.8811,46.97,39900.0
2011-03-22 12:30:00,58.09,58.09,58.02,58.09,22500.0,46.97,46.97,46.9134,46.97,22500.0
2011-03-22 13:00:00,58.11,58.11,58.01,58.04,29500.0,46.9862,46.9862,46.9053,46.9296,29500.0
2011-03-22 13:30:00,58.03,58.12,57.94,58.08,44000.0,46.9215,46.9943,46.8487,46.9619,44000.0
2011-03-22 14:00:00,58.09,58.12,57.98,58.01,46300.0,46.97,46.9943,46.8811,46.9053,46300.0
2011-03-22 14:30:00,58.01,58.12,58.01,58.06,28100.0,46.9053,46.9943,46.9053,46.9458,28100.0
2011-03-22 15:00:00,58.09,58.09,58.0,58.01,51500.0,46.97,46.97,46.8973,46.9053,51500.0
2011-03-22 15:30:00,58.01,58.02,57.93,57.98,130700.0,46.9053,46.9134,46.8407,46.8811,130700.0
2011-03-23 09:30:00,57.49,57.73,57.39,57.65,102700.0,46.4849,46.6789,46.404,46.6143,102700.0
2011-03-23 10:00:00,57.64,57.64,57.38,57.55,95300.0,46.6062,46.6062,46.3959,46.5334,95300.0
2011-03-23 10:30:00,57.57,57.7,57.38,57.49,76100.0,46.5496,46.6547,46.3959,46.4849,76100.0
2011-03-23 11:00:00,57.49,57.59,57.45,57.53,130200.0,46.4849,46.5657,46.4525,46.5172,130200.0
2011-03-23 11:30:00,57.54,57.78,57.54,57.78,64700.0,46.5253,46.7194,46.5253,46.7194,64700.0
2011-03-23 12:00:00,57.79,58.03,57.59,57.98,49100.0,46.7275,46.9215,46.5657,46.8811,49100.0
2011-03-23 12:30:00,57.99,58.01,57.88,57.96,26700.0,46.8892,46.9053,46.8002,46.8649,26700.0
2011-03-23 13:00:00,57.96,58.0,57.9,57.92,18400.0,46.8649,46.8973,46.8164,46.8326,18400.0
2011-03-23 13:30:00,57.92,58.05,57.92,57.99,24500.0,46.8326,46.9377,46.8326,46.8892,24500.0
2011-03-23 14:00:00,57.99,58.01,57.93,57.97,39000.0,46.8892,46.9053,46.8407,46.873,39000.0
2011-03-23 14:30:00,57.97,58.1,57.93,58.07,77000.0,46.873,46.9781,46.8407,46.9539,77000.0
2011-03-23 15:00:00,58.06,58.19,58.04,58.17,87300.0,46.9458,47.0509,46.9296,47.0347,87300.0
2011-03-23 15:30:00,58.18,58.19,58.01,58.01,100200.0,47.0428,47.0509,46.9053,46.9053,100200.0
2011-03-24 09:30:00,58.97,59.13,58.81,59.02,216400.0,47.6816,47.811,47.5522,47.722,216400.0
2011-03-24 10:00:00,59.01,59.12,58.89,59.09,133000.0,47.7139,47.8029,47.6169,47.7786,133000.0
2011-03-24 10:30:00,59.1,59.55,59.1,59.54,133700.0,47.7867,48.1506,47.7867,48.1425,133700.0
2011-03-24 11:00:00,59.54,59.69,59.46,59.63,110100.0,48.1425,48.2638,48.0778,48.2152,110100.0
2011-03-24 11:30:00,59.62,59.74,59.57,59.66,68300.0,48.2072,48.3042,48.1667,48.2395,68300.0
2011-03-24 12:00:00,59.66,59.83,59.59,59.77,93300.0,48.2395,48.377,48.1829,48.3284,93300.0
2011-03-24 12:30:00,59.73,59.87,59.72,59.77,104800.0,48.2961,48.4093,48.288,48.3284,104800.0
2011-03-24 13:00:00,59.77,59.85,59.72,59.82,54800.0,48.3284,48.3931,48.288,48.3689,54800.0
2011-03-24 13:30:00,59.81,59.86,59.77,59.84,39500.0,48.3608,48.4012,48.3284,48.385,39500.0
2011-03-24 14:00:00,59.84,59.89,59.8,59.85,48200.0,48.385,48.4255,48.3527,48.3931,48200.0
2011-03-24 14:30:00,59.85,59.99,59.84,59.94,98100.0,48.3931,48.5063,48.385,48.4659,98100.0
2011-03-24 15:00:00,59.94,60.1,59.9,60.07,105000.0,48.4659,48.5953,48.4336,48.571,105000.0
2011-03-24 15:30:00,60.07,60.07,59.83,59.89,181800.0,48.571,48.571,48.377,48.4255,181800.0
2011-03-25 09:30:00,60.65,60.76,60.63,60.7,208100.0,49.04,49.1289,49.0238,49.0804,208100.0
2011-03-25 10:00:00,60.7,60.97,60.68,60.94,130400.0,49.0804,49.2987,49.0642,49.2745,130400.0
2011-03-25 10:30:00,60.93,61.19,60.93,61.17,122000.0,49.2664,49.4766,49.2664,49.4604,122000.0
2011-03-25 11:00:00,61.17,61.25,61.09,61.19,235000.0,49.4604,49.5251,49.3958,49.4766,235000.0
2011-03-25 11:30:00,61.19,61.3,60.96,60.97,193300.0,49.4766,49.5656,49.2906,49.2987,193300.0
2011-03-25 12:00:00,60.96,60.99,60.62,60.66,162400.0,49.2906,49.3149,49.0157,49.0481,162400.0
2011-03-25 12:30:00,60.67,60.7,60.43,60.51,120300.0,49.0562,49.0804,48.8621,48.9268,120300.0
2011-03-25 13:00:00,60.51,60.55,60.45,60.55,34800.0,48.9268,48.9591,48.8783,48.9591,34800.0
2011-03-25 13:30:00,60.54,60.59,60.51,60.52,41100.0,48.951,48.9915,48.9268,48.9349,41100.0
2011-03-25 14:00:00,60.52,60.56,60.36,60.41,65100.0,48.9349,48.9672,48.8055,48.8459,65100.0
2011-03-25 14:30:00,60.4,60.49,60.38,60.4,61700.0,48.8378,48.9106,48.8217,48.8378,61700.0
2011-03-25 15:00:00,60.42,60.44,60.32,60.35,91400.0,48.854,48.8702,48.7732,48.7974,91400.0
2011-03-25 15:30:00,60.35,60.37,60.19,60.22,307600.0,48.7974,48.8136,48.668,48.6923,307600.0
2011-03-28 09:30:00,60.46,60.62,60.37,60.54,92800.0,48.8864,49.0157,48.8136,48.951,92800.0
2011-03-28 10:00:00,60.53,60.76,60.5,60.71,130400.0,48.943,49.1289,48.9187,49.0885,130400.0
2011-03-28 10:30:00,60.69,60.81,60.45,60.49,93500.0,49.0723,49.1694,48.8783,48.9106,93500.0
2011-03-28 11:00:00,60.49,60.55,60.41,60.46,70500.0,48.9106,48.9591,48.8459,48.8864,70500.0
2011-03-28 11:30:00,60.44,60.54,60.36,60.46,55400.0,48.8702,48.951,48.8055,48.8864,55400.0
2011-03-28 12:00:00,60.46,60.51,60.43,60.44,12900.0,48.8864,48.9268,48.8621,48.8702,12900.0
2011-03-28 12:30:00,60.42,60.43,60.35,60.37,15600.0,48.854,48.8621,48.7974,48.8136,15600.0
2011-03-28 13:00:00,60.38,60.41,60.33,60.35,17700.0,48.8217,48.8459,48.7812,48.7974,17700.0
2011-03-28 13:30:00,60.35,60.4,60.29,60.32,65600.0,48.7974,48.8378,48.7489,48.7732,65600.0
2011-03-28 14:00:00,60.31,60.35,60.27,60.34,52200.0,48.7651,48.7974,48.7327,48.7893,52200.0
2011-03-28 14:30:00,60.34,60.39,60.31,60.32,43700.0,48.7893,48.8298,48.7651,48.7732,43700.0
2011-03-28 15:00:00,60.32,60.42,60.3,60.31,41400.0,48.7732,48.854,48.757,48.7651,41400.0
2011-03-28 15:30:00,60.31,60.33,60.13,60.14,121900.0,48.7651,48.7812,48.6195,48.6276,121900.0
2011-03-29 09:30:00,60.18,60.27,60.02,60.12,87100.0,48.66,48.7327,48.5306,48.6114,87100.0
2011-03-29 10:00:00,60.13,60.57,60.05,60.46,94600.0,48.6195,48.9753,48.5548,48.8864,94600.0
2011-03-29 10:30:00,60.47,60.5,60.21,60.27,48000.0,48.8944,48.9187,48.6842,48.7327,48000.0
2011-03-29 11:00:00,60.28,60.69,60.23,60.65,105900.0,48.7408,49.0723,48.7004,49.04,105900.0
2011-03-29 11:30:00,60.66,60.68,60.48,60.54,42000.0,49.0481,49.0642,48.9025,48.951,42000.0
2011-03-29 12:00:00,60.54,60.6,60.51,60.52,27500.0,48.951,48.9996,48.9268,48.9349,27500.0
2011-03-29 12:30:00,60.52,60.54,60.5,60.54,19600.0,48.9349,48.951,48.9187,48.951,19600.0
2011-03-29 13:00:00,60.52,60.54,60.49,60.49,12500.0,48.9349,48.951,48.9106,48.9106,12500.0
2011-03-29 13:30:00,60.49,60.52,60.47,60.5,27400.0,48.9106,48.9349,48.8944,48.9187,27400.0
2011-03-29 14:00:00,60.51,60.6,60.49,60.5,25600.0,48.9268,48.9996,48.9106,48.9187,25600.0
2011-03-29 14:30:00,60.5,60.59,60.49,60.58,55900.0,48.9187,48.9915,48.9106,48.9834,55900.0
2011-03-29 15:00:00,60.58,60.63,60.51,60.56,56000.0,48.9834,49.0238,48.9268,48.9672,56000.0
2011-03-29 15:30:00,60.56,60.67,60.56,60.64,93400.0,48.9672,49.0562,48.9672,49.0319,93400.0
2011-03-30 09:30:00,60.88,61.16,60.88,61.14,83600.0,49.226,49.4524,49.226,49.4362,83600.0
2011-03-30 10:00:00,61.15,61.2,61.03,61.05,106000.0,49.4443,49.4847,49.3472,49.3634,106000.0
2011-03-30 10:30:00,61.05,61.33,61.03,61.32,139800.0,49.3634,49.5898,49.3472,49.5817,139800.0
2011-03-30 11:00:00,61.31,61.31,61.05,61.15,49400.0,49.5736,49.5736,49.3634,49.4443,49400.0
2011-03-30 11:30:00,61.15,61.33,61.14,61.21,52700.0,49.4443,49.5898,49.4362,49.4928,52700.0
2011-03-30 12:00:00,61.21,61.46,61.21,61.45,22200.0,49.4928,49.6949,49.4928,49.6868,22200.0
2011-03-30 12:30:00,61.46,61.49,61.4,61.45,43000.0,49.6949,49.7192,49.6464,49.6868,43000.0
2011-03-30 13:00:00,61.46,61.56,61.44,61.54,30200.0,49.6949,49.7758,49.6788,49.7596,30200.0
2011-03-30 13:30:00,61.54,61.55,61.49,61.53,31500.0,49.7596,49.7677,49.7192,49.7515,31500.0
2011-03-30 14:00:00,61.54,61.56,61.52,61.53,64200.0,49.7596,49.7758,49.7434,49.7515,64200.0
2011-03-30 14:30:00,61.54,61.56,61.45,61.47,24300.0,49.7596,49.7758,49.6868,49.703,24300.0
2011-03-30 15:00:00,61.47,61.51,61.43,61.48,33700.0,49.703,49.7354,49.6707,49.7111,33700.0
2011-03-30 15:30:00,61.47,61.49,61.34,61.37,117000.0,49.703,49.7192,49.5979,49.6222,117000.0
2011-03-31 09:30:00,61.21,61.37,61.12,61.21,89600.0,49.4928,49.6222,49.42,49.4928,89600.0
2011-03-31 10:00:00,61.22,61.46,61.13,61.39,91500.0,49.5009,49.6949,49.4281,49.6383,91500.0
2011-03-31 10:30:00,61.39,61.52,61.36,61.5,77400.0,49.6383,49.7434,49.6141,49.7273,77400.0
2011-03-31 11:00:00,61.5,61.53,61.2,61.25,125500.0,49.7273,49.7515,49.4847,49.5251,125500.0
2011-03-31 11:30:00,61.27,61.41,61.22,61.32,52400.0,49.5413,49.6545,49.5009,49.5817,52400.0
2011-03-31 12:00:00,61.34,61.45,61.33,61.45,25600.0,49.5979,49.6868,49.5898,49.6868,25600.0
2011-03-31 12:30:00,61.47,61.48,61.39,61.4,28500.0,49.703,49.7111,49.6383,49.6464,28500.0
2011-03-31 13:00:00,61.41,61.43,61.35,61.39,15500.0,49.6545,49.6707,49.606,49.6383,15500.0
2011-03-31 13:30:00,61.39,61.47,61.38,61.41,33600.0,49.6383,49.703,49.6302,49.6545,33600.0
2011-03-31 14:00:00,61.41,61.45,61.35,61.36,24900.0,49.6545,49.6868,49.606,49.6141,24900.0
2011-03-31 14:30:00,61.35,61.42,61.31,61.42,66100.0,49.606,49.6626,49.5736,49.6626,66100.0
2011-03-31 15:00:00,61.41,61.46,61.35,61.42,40100.0,49.6545,49.6949,49.606,49.6626,40100.0
2011-03-31 15:30:00,61.42,61.47,61.34,61.37,88300.0,49.6626,49.703,49.5979,49.6222,88300.0
2011-04-01 09:30:00,61.41,61.48,61.23,61.3,80900.0,49.6545,49.7111,49.509,49.5656,80900.0
2011-04-01 10:00:00,61.33,61.89,61.33,61.89,100200.0,49.5898,50.0426,49.5898,50.0426,100200.0
2011-04-01 10:30:00,61.89,62.08,61.86,61.89,53500.0,50.0426,50.1962,50.0184,50.0426,53500.0
2011-04-01 11:00:00,61.89,62.13,61.81,62.07,59200.0,50.0426,50.2367,49.9779,50.1882,59200.0
2011-04-01 11:30:00,62.09,62.13,61.97,62.1,57100.0,50.2043,50.2367,50.1073,50.2124,57100.0
2011-04-01 12:00:00,62.1,62.21,62.08,62.16,24300.0,50.2124,50.3014,50.1962,50.2609,24300.0
2011-04-01 12:30:00,62.12,62.13,62.08,62.12,12000.0,50.2286,50.2367,50.1962,50.2286,12000.0
2011-04-01 13:00:00,62.11,62.13,62.05,62.09,26600.0,50.2205,50.2367,50.172,50.2043,26600.0
2011-04-01 13:30:00,62.09,62.12,62.07,62.1,9600.0,50.2043,50.2286,50.1882,50.2124,9600.0
2011-04-01 14:00:00,62.11,62.15,62.07,62.15,31500.0,50.2205,50.2528,50.1882,50.2528,31500.0
2011-04-01 14:30:00,62.16,62.16,61.97,62.02,30800.0,50.2609,50.2609,50.1073,50.1477,30800.0
2011-04-01 15:00:00,62.02,62.02,61.83,61.9,58000.0,50.1477,50.1477,49.9941,50.0507,58000.0
2011-04-01 15:30:00,61.9,62.03,61.88,62.0,88800.0,50.0507,50.1558,50.0345,50.1316,88800.0
2011-04-04 09:30:00,62.31,62.42,62.12,62.18,105200.0,50.3822,50.4712,50.2286,50.2771,105200.0
2011-04-04 10:00:00,62.19,62.23,61.99,62.19,65000.0,50.2852,50.3175,50.1235,50.2852,65000.0
2011-04-04 10:30:00,62.18,62.35,62.09,62.2,65900.0,50.2771,50.4146,50.2043,50.2933,65900.0
2011-04-04 11:00:00,62.21,62.28,62.08,62.12,63800.0,50.3014,50.358,50.1962,50.2286,63800.0
2011-04-04 11:30:00,62.12,62.3,62.1,62.27,34700.0,50.2286,50.3741,50.2124,50.3499,34700.0
2011-04-04 12:00:00,62.28,62.3,62.24,62.26,18100.0,50.358,50.3741,50.3256,50.3418,18100.0
2011-04-04 12:30:00,62.25,62.27,62.21,62.24,27700.0,50.3337,50.3499,50.3014,50.3256,27700.0
2011-04-04 13:00:00,62.24,62.28,62.23,62.25,23500.0,50.3256,50.358,50.3175,50.3337,23500.0
2011-04-04 13:30:00,62.25,62.28,62.12,62.24,68000.0,50.3337,50.358,50.2286,50.3256,68000.0
2011-04-04 14:00:00,62.23,62.35,62.22,62.33,51100.0,50.3175,50.4146,50.3094,50.3984,51100.0
2011-04-04 14:30:00,62.33,62.37,62.31,62.35,46900.0,50.3984,50.4307,50.3822,50.4146,46900.0
2011-04-04 15:00:00,62.34,62.42,62.27,62.39,55200.0,50.4065,50.4712,50.3499,50.4469,55200.0
2011-04-04 15:30:00,62.38,62.38,62.27,62.31,80600.0,50.4388,50.4388,50.3499,50.3822,80600.0
2011-04-05 09:30:00,62.28,62.34,62.18,62.28,133600.0,50.358,50.4065,50.2771,50.358,133600.0
2011-04-05 10:00:00,62.24,62.6,62.1,62.51,145800.0,50.3256,50.6167,50.2124,50.5439,145800.0
2011-04-05 10:30:00,62.51,62.71,62.51,62.7,139300.0,50.5439,50.7056,50.5439,50.6976,139300.0
2011-04-05 11:00:00,62.7,62.84,62.67,62.78,117200.0,50.6976,50.8108,50.6733,50.7622,117200.0
2011-04-05 11:30:00,62.78,63.09,62.77,63.08,91900.0,50.7622,51.0129,50.7542,51.0048,91900.0
2011-04-05 12:00:00,63.08,63.18,63.04,63.08,65700.0,51.0048,51.0857,50.9725,51.0048,65700.0
2011-04-05 12:30:00,63.09,63.15,63.03,63.11,29800.0,51.0129,51.0614,50.9644,51.0291,29800.0
2011-04-05 13:00:00,63.1,63.21,63.09,63.18,54400.0,51.021,51.1099,51.0129,51.0857,54400.0
2011-04-05 13:30:00,63.17,63.23,63.07,63.19,56700.0,51.0776,51.1261,50.9967,51.0938,56700.0
2011-04-05 14:00:00,63.17,63.23,63.1,63.15,80600.0,51.0776,51.1261,51.021,51.0614,80600.0
2011-04-05 14:30:00,63.13,63.13,62.9,63.0,79100.0,51.0452,51.0452,50.8593,50.9401,79100.0
2011-04-05 15:00:00,62.98,63.05,62.88,62.98,60000.0,50.924,50.9806,50.8431,50.924,60000.0
2011-04-05 15:30:00,62.97,63.14,62.9,63.11,351700.0,50.9159,51.0533,50.8593,51.0291,351700.0
2011-04-06 09:30:00,62.87,63.1,62.84,63.09,387400.0,50.835,51.021,50.8108,51.0129,387400.0
2011-04-06 10:00:00,63.09,63.1,62.86,62.98,168800.0,51.0129,51.021,50.8269,50.924,168800.0
2011-04-06 10:30:00,63.0,63.32,62.94,63.19,118900.0,50.9401,51.1989,50.8916,51.0938,118900.0
2011-04-06 11:00:00,63.18,63.19,62.92,62.95,104200.0,51.0857,51.0938,50.8754,50.8997,104200.0
2011-04-06 11:30:00,62.95,63.0,62.7,62.71,41300.0,50.8997,50.9401,50.6976,50.7056,41300.0
2011-04-06 12:00:00,62.69,62.82,62.69,62.77,24100.0,50.6895,50.7946,50.6895,50.7542,24100.0
2011-04-06 12:30:00,62.76,62.8,62.71,62.76,22000.0,50.7461,50.7784,50.7056,50.7461,22000.0
2011-04-06 13:00:00,62.76,62.86,62.75,62.78,37300.0,50.7461,50.8269,50.738,50.7622,37300.0
2011-04-06 13:30:00,62.78,62.81,62.65,62.72,49400.0,50.7622,50.7865,50.6571,50.7137,49400.0
2011-04-06 14:00:00,62.72,62.72,62.65,62.66,38700.0,50.7137,50.7137,50.6571,50.6652,38700.0
2011-04-06 14:30:00,62.67,62.75,62.66,62.7,67200.0,50.6733,50.738,50.6652,50.6976,67200.0
2011-04-06 15:00:00,62.71,62.8,62.69,62.78,67900.0,50.7056,50.7784,50.6895,50.7622,67900.0
2011-04-06 15:30:00,62.77,62.84,62.76,62.79,90000.0,50.7542,50.8108,50.7461,50.7703,90000.0
2011-04-07 09:30:00,62.62,63.1,62.49,63.02,100400.0,50.6329,51.021,50.5278,50.9563,100400.0
2011-04-07 10:00:00,63.03,63.24,62.88,63.12,80400.0,50.9644,51.1342,50.8431,51.0372,80400.0
2011-04-07 10:30:00,63.11,63.14,62.7,62.91,204600.0,51.0291,51.0533,50.6976,50.8674,204600.0
2011-04-07 11:00:00,62.91,62.93,62.61,62.71,101600.0,50.8674,50.8835,50.6248,50.7056,101600.0
2011-04-07 11:30:00,62.72,62.72,62.5,62.67,43300.0,50.7137,50.7137,50.5358,50.6733,43300.0
2011-04-07 12:00:00,62.69,62.78,62.61,62.74,20400.0,50.6895,50.7622,50.6248,50.7299,20400.0
2011-04-07 12:30:00,62.76,62.87,62.74,62.81,36900.0,50.7461,50.835,50.7299,50.7865,36900.0
2011-04-07 13:00:00,62.8,62.84,62.68,62.71,42100.0,50.7784,50.8108,50.6814,50.7056,42100.0
2011-04-07 13:30:00,62.7,62.74,62.6,62.69,21600.0,50.6976,50.7299,50.6167,50.6895,21600.0
2011-04-07 14:00:00,62.7,62.77,62.67,62.72,50200.0,50.6976,50.7542,50.6733,50.7137,50200.0
2011-04-07 14:30:00,62.71,62.85,62.71,62.81,60500.0,50.7056,50.8188,50.7056,50.7865,60500.0
2011-04-07 15:00:00,62.81,62.9,62.78,62.87,76900.0,50.7865,50.8593,50.7622,50.835,76900.0
2011-04-07 15:30:00,62.87,62.96,62.82,62.91,83500.0,50.835,50.9078,50.7946,50.8674,83500.0
2011-04-08 09:30:00,63.93,63.93,63.58,63.68,144000.0,51.6921,51.6921,51.4091,51.49,144000.0
2011-04-08 10:00:00,63.7,63.83,63.54,63.64,127200.0,51.5061,51.6112,51.3768,51.4576,127200.0
2011-04-08 10:30:00,63.67,63.78,63.6,63.67,176200.0,51.4819,51.5708,51.4253,51.4819,176200.0
2011-04-08 11:00:00,63.67,63.78,63.56,63.63,93300.0,51.4819,51.5708,51.3929,51.4495,93300.0
2011-04-08 11:30:00,63.65,63.88,63.65,63.83,27000.0,51.4657,51.6517,51.4657,51.6112,27000.0
2011-04-08 12:00:00,63.82,63.82,63.7,63.72,16600.0,51.6032,51.6032,51.5061,51.5223,16600.0
2011-04-08 12:30:00,63.71,63.74,63.59,63.61,24800.0,51.5142,51.5385,51.4172,51.4334,24800.0
2011-04-08 13:00:00,63.61,63.69,63.61,63.67,21700.0,51.4334,51.498,51.4334,51.4819,21700.0
2011-04-08 13:30:00,63.67,63.75,63.64,63.74,25500.0,51.4819,51.5466,51.4576,51.5385,25500.0
2011-04-08 14:00:00,63.73,63.76,63.66,63.67,52200.0,51.5304,51.5546,51.4738,51.4819,52200.0
2011-04-08 14:30:00,63.68,63.68,63.39,63.39,51000.0,51.49,51.49,51.2555,51.2555,51000.0
2011-04-08 15:00:00,63.39,63.48,63.34,63.44,52700.0,51.2555,51.3282,51.215,51.2959,52700.0
2011-04-08 15:30:00,63.44,63.66,63.43,63.62,103400.0,51.2959,51.4738,51.2878,51.4414,103400.0
2011-04-11 09:30:00,63.83,63.99,63.71,63.86,66800.0,51.6112,51.7406,51.5142,51.6355,66800.0
2011-04-11 10:00:00,63.87,63.93,63.77,63.85,55300.0,51.6436,51.6921,51.5627,51.6274,55300.0
2011-04-11 10:30:00,63.83,64.1,63.79,63.93,75500.0,51.6112,51.8296,51.5789,51.6921,75500.0
2011-04-11 11:00:00,63.93,64.08,63.81,63.91,36000.0,51.6921,51.8134,51.5951,51.6759,36000.0
2011-04-11 11:30:00,63.89,64.03,63.86,63.97,53100.0,51.6598,51.773,51.6355,51.7244,53100.0
2011-04-11 12:00:00,63.98,64.02,63.9,63.99,31200.0,51.7325,51.7649,51.6678,51.7406,31200.0
2011-04-11 12:30:00,64.0,64.0,63.81,63.82,49000.0,51.7487,51.7487,51.5951,51.6032,49000.0
2011-04-11 13:00:00,63.81,63.89,63.74,63.85,37800.0,51.5951,51.6598,51.5385,51.6274,37800.0
2011-04-11 13:30:00,63.84,63.88,63.8,63.87,27900.0,51.6193,51.6517,51.587,51.6436,27900.0
2011-04-11 14:00:00,63.87,63.9,63.81,63.83,24400.0,51.6436,51.6678,51.5951,51.6112,24400.0
2011-04-11 14:30:00,63.83,63.87,63.69,63.7,43800.0,51.6112,51.6436,51.498,51.5061,43800.0
2011-04-11 15:00:00,63.71,63.74,63.66,63.68,37600.0,51.5142,51.5385,51.4738,51.49,37600.0
2011-04-11 15:30:00,63.68,63.91,63.68,63.86,97400.0,51.49,51.6759,51.49,51.6355,97400.0
2011-04-12 09:30:00,63.3,63.62,63.19,63.29,127200.0,51.1827,51.4414,51.0938,51.1746,127200.0
2011-04-12 10:00:00,63.28,63.3,63.1,63.3,126800.0,51.1665,51.1827,51.021,51.1827,126800.0
2011-04-12 10:30:00,63.28,63.34,63.04,63.08,57500.0,51.1665,51.215,50.9725,51.0048,57500.0
2011-04-12 11:00:00,63.08,63.11,62.8,62.9,44900.0,51.0048,51.0291,50.7784,50.8593,44900.0
2011-04-12 11:30:00,62.92,62.95,62.83,62.85,19900.0,50.8754,50.8997,50.8027,50.8188,19900.0
2011-04-12 12:00:00,62.86,62.91,62.83,62.88,24300.0,50.8269,50.8674,50.8027,50.8431,24300.0
2011-04-12 12:30:00,62.88,63.02,62.84,62.94,29800.0,50.8431,50.9563,50.8108,50.8916,29800.0
2011-04-12 13:00:00,62.94,62.96,62.89,62.94,21900.0,50.8916,50.9078,50.8512,50.8916,21900.0
2011-04-12 13:30:00,62.95,63.02,62.87,62.96,42400.0,50.8997,50.9563,50.835,50.9078,42400.0
2011-04-12 14:00:00,62.94,63.04,62.93,62.98,40300.0,50.8916,50.9725,50.8835,50.924,40300.0
2011-04-12 14:30:00,62.97,63.01,62.85,62.92,30500.0,50.9159,50.9482,50.8188,50.8754,30500.0
2011-04-12 15:00:00,62.93,62.96,62.84,62.91,25100.0,50.8835,50.9078,50.8108,50.8674,25100.0
2011-04-12 15:30:00,62.9,62.97,62.85,62.93,69600.0,50.8593,50.9159,50.8188,50.8835,69600.0
2011-04-13 09:30:00,63.66,63.72,63.55,63.64,111200.0,51.4738,51.5223,51.3848,51.4576,111200.0
2011-04-13 10:00:00,63.63,63.86,63.53,63.85,108500.0,51.4495,51.6355,51.3687,51.6274,108500.0
2011-04-13 10:30:00,63.83,64.16,63.82,64.07,43700.0,51.6112,51.8781,51.6032,51.8053,43700.0
2011-04-13 11:00:00,63.98,64.0,63.6,63.73,79200.0,51.7325,51.7487,51.4253,51.5304,79200.0
2011-04-13 11:30:00,63.69,63.82,63.57,63.57,50000.0,51.498,51.6032,51.401,51.401,50000.0
2011-04-13 12:00:00,63.58,63.7,63.57,63.64,15600.0,51.4091,51.5061,51.401,51.4576,15600.0
2011-04-13 12:30:00,63.6,63.61,63.36,63.45,19800.0,51.4253,51.4334,51.2312,51.304,19800.0
2011-04-13 13:00:00,63.46,63.53,63.4,63.5,22300.0,51.3121,51.3687,51.2636,51.3444,22300.0
2011-04-13 13:30:00,63.49,63.54,63.42,63.45,15900.0,51.3363,51.3768,51.2797,51.304,15900.0
2011-04-13 14:00:00,63.44,63.62,63.43,63.59,58300.0,51.2959,51.4414,51.2878,51.4172,58300.0
2011-04-13 14:30:00,63.59,63.68,63.58,63.66,23300.0,51.4172,51.49,51.4091,51.4738,23300.0
2011-04-13 15:00:00,63.65,63.73,63.63,63.64,36100.0,51.4657,51.5304,51.4495,51.4576,36100.0
2011-04-13 15:30:00,63.63,63.69,63.53,63.59,85600.0,51.4495,51.498,51.3687,51.4172,85600.0
2011-04-14 09:30:00,63.02,63.36,62.94,63.34,57800.0,50.9563,51.2312,50.8916,51.215,57800.0
2011-04-14 10:00:00,63.37,63.84,63.37,63.75,75300.0,51.2393,51.6193,51.2393,51.5466,75300.0
2011-04-14 10:30:00,63.77,63.96,63.72,63.73,69100.0,51.5627,51.7164,51.5223,51.5304,69100.0
2011-04-14 11:00:00,63.73,63.81,63.56,63.6,46800.0,51.5304,51.5951,51.3929,51.4253,46800.0
2011-04-14 11:30:00,63.6,63.79,63.55,63.72,54800.0,51.4253,51.5789,51.3848,51.5223,54800.0
2011-04-14 12:00:00,63.75,63.94,63.71,63.89,19800.0,51.5466,51.7002,51.5142,51.6598,19800.0
2011-04-14 12:30:00,63.91,63.98,63.84,63.95,18800.0,51.6759,51.7325,51.6193,51.7083,18800.0
2011-04-14 13:00:00,63.96,64.05,63.93,64.03,87200.0,51.7164,51.7891,51.6921,51.773,87200.0
2011-04-14 13:30:00,64.03,64.23,64.01,64.04,182100.0,51.773,51.9347,51.7568,51.781,182100.0
2011-04-14 14:00:00,64.04,64.14,64.02,64.05,37100.0,51.781,51.8619,51.7649,51.7891,37100.0
2011-04-14 14:30:00,64.06,64.12,63.97,63.99,44600.0,51.7972,51.8457,51.7244,51.7406,44600.0
2011-04-14 15:00:00,64.0,64.14,63.97,64.11,44600.0,51.7487,51.8619,51.7244,51.8376,44600.0
2011-04-14 15:30:00,64.13,64.13,64.0,64.02,117000.0,51.8538,51.8538,51.7487,51.7649,117000.0
2011-04-15 09:30:00,63.83,63.85,63.67,63.79,68200.0,51.6112,51.6274,51.4819,51.5789,68200.0
2011-04-15 10:00:00,63.78,63.98,63.68,63.75,242400.0,51.5708,51.7325,51.49,51.5466,242400.0
2011-04-15 10:30:00,63.75,63.97,63.66,63.96,122600.0,51.5466,51.7244,51.4738,51.7164,122600.0
2011-04-15 11:00:00,63.99,64.13,63.91,64.06,52100.0,51.7406,51.8538,51.6759,51.7972,52100.0
2011-04-15 11:30:00,64.08,64.24,64.06,64.09,51000.0,51.8134,51.9428,51.7972,51.8215,51000.0
2011-04-15 12:00:00,64.08,64.2,64.05,64.09,44700.0,51.8134,51.9104,51.7891,51.8215,44700.0
2011-04-15 12:30:00,64.06,64.12,64.02,64.09,27300.0,51.7972,51.8457,51.7649,51.8215,27300.0
2011-04-15 13:00:00,64.11,64.11,64.05,64.06,21300.0,51.8376,51.8376,51.7891,51.7972,21300.0
2011-04-15 13:30:00,64.07,64.14,64.06,64.12,64100.0,51.8053,51.8619,51.7972,51.8457,64100.0
2011-04-15 14:00:00,64.11,64.2,64.08,64.2,129300.0,51.8376,51.9104,51.8134,51.9104,129300.0
2011-04-15 14:30:00,64.21,64.23,64.08,64.1,28300.0,51.9185,51.9347,51.8134,51.8296,28300.0
2011-04-15 15:00:00,64.11,64.12,63.96,64.04,29100.0,51.8376,51.8457,51.7164,51.781,29100.0
2011-04-15 15:30:00,64.05,64.07,63.97,64.05,92100.0,51.7891,51.8053,51.7244,51.7891,92100.0
2011-04-18 09:30:00,62.78,62.98,62.38,62.51,106800.0,50.7622,50.924,50.4388,50.5439,106800.0
2011-04-18 10:00:00,62.49,62.64,62.25,62.31,160400.0,50.5278,50.649,50.3337,50.3822,160400.0
2011-04-18 10:30:00,62.32,62.37,61.93,61.98,107400.0,50.3903,50.4307,50.075,50.1154,107400.0
2011-04-18 11:00:00,61.99,62.22,61.71,62.16,173900.0,50.1235,50.3094,49.8971,50.2609,173900.0
2011-04-18 11:30:00,62.16,64.52,62.1,63.17,837500.0,50.2609,52.1692,50.2124,51.0776,837500.0
2011-04-18 12:00:00,63.18,63.37,63.15,63.34,67400.0,51.0857,51.2393,51.0614,51.215,67400.0
2011-04-18 12:30:00,63.32,63.38,63.01,63.14,218300.0,51.1989,51.2474,50.9482,51.0533,218300.0
2011-04-18 13:00:00,63.14,63.28,63.09,63.26,184000.0,51.0533,51.1665,51.0129,51.1504,184000.0
2011-04-18 13:30:00,63.26,63.44,63.26,63.43,72300.0,51.1504,51.2959,51.1504,51.2878,72300.0
2011-04-18 14:00:00,63.42,63.45,63.33,63.42,42500.0,51.2797,51.304,51.207,51.2797,42500.0
2011-04-18 14:30:00,63.43,63.5,63.36,63.45,91200.0,51.2878,51.3444,51.2312,51.304,91200.0
2011-04-18 15:00:00,63.46,63.57,63.33,63.52,98300.0,51.3121,51.401,51.207,51.3606,98300.0
2011-04-18 15:30:00,63.53,63.58,63.4,63.46,167200.0,51.3687,51.4091,51.2636,51.3121,167200.0
2011-04-19 09:30:00,63.15,63.42,63.14,63.38,141700.0,51.0614,51.2797,51.0533,51.2474,141700.0
2011-04-19 10:00:00,63.39,63.53,63.33,63.52,84200.0,51.2555,51.3687,51.207,51.3606,84200.0
2011-04-19 10:30:00,63.53,63.61,63.4,63.53,86800.0,51.3687,51.4334,51.2636,51.3687,86800.0
2011-04-19 11:00:00,63.52,63.65,63.38,63.4,114900.0,51.3606,51.4657,51.2474,51.2636,114900.0
2011-04-19 11:30:00,63.43,63.55,63.38,63.52,25000.0,51.2878,51.3848,51.2474,51.3606,25000.0
2011-04-19 12:00:00,63.52,63.52,63.44,63.5,43100.0,51.3606,51.3606,51.2959,51.3444,43100.0
2011-04-19 12:30:00,63.5,63.52,63.47,63.47,21700.0,51.3444,51.3606,51.3202,51.3202,21700.0
2011-04-19 13:00:00,63.47,63.53,63.46,63.49,40700.0,51.3202,51.3687,51.3121,51.3363,40700.0
2011-04-19 13:30:00,63.49,63.55,63.43,63.48,73500.0,51.3363,51.3848,51.2878,51.3282,73500.0
2011-04-19 14:00:00,63.48,63.52,63.42,63.42,33700.0,51.3282,51.3606,51.2797,51.2797,33700.0
2011-04-19 14:30:00,63.42,63.52,63.4,63.45,39600.0,51.2797,51.3606,51.2636,51.304,39600.0
2011-04-19 15:00:00,63.45,63.69,63.44,63.68,111300.0,51.304,51.498,51.2959,51.49,111300.0
2011-04-19 15:30:00,63.68,63.74,63.65,63.71,234300.0,51.49,51.5385,51.4657,51.5142,234300.0
2011-04-20 09:30:00,65.27,65.4,65.22,65.29,232400.0,52.7756,52.8807,52.7352,52.7918,232400.0
2011-04-20 10:00:00,65.3,65.57,65.22,65.42,107300.0,52.7999,53.0182,52.7352,52.8969,107300.0
2011-04-20 10:30:00,65.43,65.48,65.25,65.28,94800.0,52.905,52.9454,52.7594,52.7837,94800.0
2011-04-20 11:00:00,65.28,65.38,65.15,65.22,72800.0,52.7837,52.8645,52.6786,52.7352,72800.0
2011-04-20 11:30:00,65.21,65.39,65.2,65.3,40600.0,52.7271,52.8726,52.719,52.7999,40600.0
2011-04-20 12:00:00,65.3,65.3,65.21,65.28,23000.0,52.7999,52.7999,52.7271,52.7837,23000.0
2011-04-20 12:30:00,65.27,65.3,65.24,65.25,44400.0,52.7756,52.7999,52.7513,52.7594,44400.0
2011-04-20 13:00:00,65.24,65.27,65.23,65.24,37200.0,52.7513,52.7756,52.7433,52.7513,37200.0
2011-04-20 13:30:00,65.24,65.45,65.22,65.43,92200.0,52.7513,52.9211,52.7352,52.905,92200.0
2011-04-20 14:00:00,65.42,65.44,65.35,65.36,39800.0,52.8969,52.9131,52.8403,52.8484,39800.0
2011-04-20 14:30:00,65.36,65.42,65.36,65.38,29000.0,52.8484,52.8969,52.8484,52.8645,29000.0
2011-04-20 15:00:00,65.38,65.38,65.26,65.36,39400.0,52.8645,52.8645,52.7675,52.8484,39400.0
2011-04-20 15:30:00,65.37,65.5,65.35,65.45,101500.0,52.8565,52.9616,52.8403,52.9211,101500.0
2011-04-21 09:30:00,66.65,66.65,66.12,66.14,167700.0,53.8914,53.8914,53.4629,53.4791,167700.0
2011-04-21 10:00:00,66.14,66.62,65.99,66.61,185300.0,53.4791,53.8672,53.3578,53.8591,185300.0
2011-04-21 10:30:00,66.61,66.85,66.56,66.75,236600.0,53.8591,54.0531,53.8187,53.9723,236600.0
2011-04-21 11:00:00,66.75,66.8,66.71,66.78,95500.0,53.9723,54.0127,53.9399,53.9965,95500.0
2011-04-21 11:30:00,66.78,66.94,66.68,66.68,97000.0,53.9965,54.1259,53.9157,53.9157,97000.0
2011-04-21 12:00:00,66.67,66.68,66.43,66.44,32400.0,53.9076,53.9157,53.7135,53.7216,32400.0
2011-04-21 12:30:00,66.42,66.49,66.38,66.4,21200.0,53.7055,53.7621,53.6731,53.6893,21200.0
2011-04-21 13:00:00,66.4,66.51,66.33,66.48,45800.0,53.6893,53.7782,53.6327,53.754,45800.0
2011-04-21 13:30:00,66.48,66.48,66.36,66.43,30900.0,53.754,53.754,53.6569,53.7135,30900.0
2011-04-21 14:00:00,66.42,66.5,66.39,66.46,25100.0,53.7055,53.7701,53.6812,53.7378,25100.0
2011-04-21 14:30:00,66.44,66.47,66.33,66.34,19200.0,53.7216,53.7459,53.6327,53.6408,19200.0
2011-04-21 15:00:00,66.33,66.42,66.32,66.38,28000.0,53.6327,53.7055,53.6246,53.6731,28000.0
2011-04-21 15:30:00,66.38,66.63,66.38,66.6,105200.0,53.6731,53.8753,53.6731,53.851,105200.0
2011-04-25 09:30:00,66.75,66.82,66.58,66.66,31200.0,53.9723,54.0289,53.8348,53.8995,31200.0
2011-04-25 10:00:00,66.66,66.72,66.32,66.46,54500.0,53.8995,53.948,53.6246,53.7378,54500.0
2011-04-25 10:30:00,66.43,66.55,66.4,66.48,17000.0,53.7135,53.8106,53.6893,53.754,17000.0
2011-04-25 11:00:00,66.5,66.67,66.48,66.64,59500.0,53.7701,53.9076,53.754,53.8833,59500.0
2011-04-25 11:30:00,66.65,66.74,66.57,66.63,50700.0,53.8914,53.9642,53.8267,53.8753,50700.0
2011-04-25 12:00:00,66.64,66.71,66.57,66.69,13200.0,53.8833,53.9399,53.8267,53.9238,13200.0
2011-04-25 12:30:00,66.69,66.7,66.62,66.7,17800.0,53.9238,53.9319,53.8672,53.9319,17800.0
2011-04-25 13:00:00,66.7,66.77,66.68,66.72,26400.0,53.9319,53.9885,53.9157,53.948,26400.0
2011-04-25 13:30:00,66.73,67.07,66.72,67.07,110800.0,53.9561,54.231,53.948,54.231,110800.0
2011-04-25 14:00:00,67.03,67.05,66.88,66.92,69100.0,54.1987,54.2149,54.0774,54.1097,69100.0
2011-04-25 14:30:00,66.92,66.92,66.8,66.86,38600.0,54.1097,54.1097,54.0127,54.0612,38600.0
2011-04-25 15:00:00,66.85,66.92,66.84,66.9,44800.0,54.0531,54.1097,54.0451,54.0936,44800.0
2011-04-25 15:30:00,66.91,66.96,66.9,66.95,80200.0,54.1017,54.1421,54.0936,54.134,80200.0
2011-04-26 09:30:00,66.96,67.0,66.78,66.89,112100.0,54.1421,54.1744,53.9965,54.0855,112100.0
2011-04-26 10:00:00,66.89,67.23,66.83,67.15,109600.0,54.0855,54.3604,54.037,54.2957,109600.0
2011-04-26 10:30:00,67.18,67.31,67.12,67.16,72900.0,54.32,54.4251,54.2715,54.3038,72900.0
2011-04-26 11:00:00,67.16,67.21,67.1,67.2,44500.0,54.3038,54.3442,54.2553,54.3361,44500.0
2011-04-26 11:30:00,67.22,67.35,67.13,67.35,50300.0,54.3523,54.4574,54.2795,54.4574,50300.0
2011-04-26 12:00:00,67.35,67.45,67.29,67.34,48600.0,54.4574,54.5383,54.4089,54.4493,48600.0
2011-04-26 12:30:00,67.34,67.38,67.28,67.32,35100.0,54.4493,54.4817,54.4008,54.4332,35100.0
2011-04-26 13:00:00,67.32,67.32,67.19,67.22,27100.0,54.4332,54.4332,54.3281,54.3523,27100.0
2011-04-26 13:30:00,67.22,67.3,67.15,67.28,29400.0,54.3523,54.417,54.2957,54.4008,29400.0
2011-04-26 14:00:00,67.28,67.49,67.23,67.48,92800.0,54.4008,54.5706,54.3604,54.5625,92800.0
2011-04-26 14:30:00,67.48,67.56,67.46,67.48,93500.0,54.5625,54.6272,54.5464,54.5625,93500.0
2011-04-26 15:00:00,67.48,67.55,67.37,67.41,80200.0,54.5625,54.6191,54.4736,54.5059,80200.0
2011-04-26 15:30:00,67.41,67.53,67.36,67.51,213400.0,54.5059,54.603,54.4655,54.5868,213400.0
2011-04-27 09:30:00,67.15,67.44,67.15,67.33,129900.0,54.2957,54.5302,54.2957,54.4413,129900.0
2011-04-27 10:00:00,67.33,67.34,67.05,67.2,104900.0,54.4413,54.4493,54.2149,54.3361,104900.0
2011-04-27 10:30:00,67.19,67.28,66.93,66.96,98800.0,54.3281,54.4008,54.1178,54.1421,98800.0
2011-04-27 11:00:00,66.96,67.02,66.86,66.92,59800.0,54.1421,54.1906,54.0612,54.1097,59800.0
2011-04-27 11:30:00,66.92,67.33,66.86,67.3,49600.0,54.1097,54.4413,54.0612,54.417,49600.0
2011-04-27 12:00:00,67.3,67.47,67.28,67.35,56300.0,54.417,54.5545,54.4008,54.4574,56300.0
2011-04-27 12:30:00,67.35,67.71,67.32,67.63,86200.0,54.4574,54.7485,54.4332,54.6838,86200.0
2011-04-27 13:00:00,67.63,67.8,67.59,67.73,32400.0,54.6838,54.8213,54.6515,54.7647,32400.0
2011-04-27 13:30:00,67.74,67.86,67.7,67.8,41100.0,54.7728,54.8698,54.7404,54.8213,41100.0
2011-04-27 14:00:00,67.8,67.87,67.69,67.75,73500.0,54.8213,54.8779,54.7323,54.7809,73500.0
2011-04-27 14:30:00,67.77,67.83,67.67,67.8,76200.0,54.797,54.8455,54.7162,54.8213,76200.0
2011-04-27 15:00:00,67.81,67.91,67.81,67.91,97100.0,54.8294,54.9102,54.8294,54.9102,97100.0
2011-04-27 15:30:00,67.9,68.39,67.9,68.32,195100.0,54.9021,55.2983,54.9021,55.2417,195100.0
2011-04-28 09:30:00,63.78,64.01,63.7,63.96,529700.0,51.5708,51.7568,51.5061,51.7164,529700.0
2011-04-28 10:00:00,63.95,63.99,63.44,63.44,371600.0,51.7083,51.7406,51.2959,51.2959,371600.0
2011-04-28 10:30:00,63.45,63.48,63.26,63.32,399300.0,51.304,51.3282,51.1504,51.1989,399300.0
2011-04-28 11:00:00,63.32,63.66,63.2,63.64,274800.0,51.1989,51.4738,51.1018,51.4576,274800.0
2011-04-28 11:30:00,63.63,63.84,63.47,63.49,136800.0,51.4495,51.6193,51.3202,51.3363,136800.0
2011-04-28 12:00:00,63.5,63.63,63.44,63.6,122200.0,51.3444,51.4495,51.2959,51.4253,122200.0
2011-04-28 12:30:00,63.6,63.71,63.58,63.71,72300.0,51.4253,51.5142,51.4091,51.5142,72300.0
2011-04-28 13:00:00,63.7,63.77,63.49,63.54,106500.0,51.5061,51.5627,51.3363,51.3768,106500.0
2011-04-28 13:30:00,63.54,63.94,63.54,63.92,130600.0,51.3768,51.7002,51.3768,51.684,130600.0
2011-04-28 14:00:00,63.92,63.98,63.81,63.96,83100.0,51.684,51.7325,51.5951,51.7164,83100.0
2011-04-28 14:30:00,63.95,64.07,63.95,63.95,99000.0,51.7083,51.8053,51.7083,51.7083,99000.0
2011-04-28 15:00:00,63.97,64.02,63.81,63.83,162800.0,51.7244,51.7649,51.5951,51.6112,162800.0
2011-04-28 15:30:00,63.82,63.91,63.53,63.62,627200.0,51.6032,51.6759,51.3687,51.4414,627200.0
2011-04-29 09:30:00,64.54,64.58,64.12,64.2,371500.0,52.1853,52.2177,51.8457,51.9104,371500.0
2011-04-29 10:00:00,64.21,64.57,64.16,64.53,118000.0,51.9185,52.2096,51.8781,52.1772,118000.0
2011-04-29 10:30:00,64.53,64.55,64.47,64.49,125000.0,52.1772,52.1934,52.1287,52.1449,125000.0
2011-04-29 11:00:00,64.49,64.49,64.31,64.42,65100.0,52.1449,52.1449,51.9994,52.0883,65100.0
2011-04-29 11:30:00,64.42,64.57,64.42,64.43,44800.0,52.0883,52.2096,52.0883,52.0964,44800.0
2011-04-29 12:00:00,64.44,64.51,64.43,64.45,43700.0,52.1045,52.1611,52.0964,52.1126,43700.0
2011-04-29 12:30:00,64.45,64.52,64.44,64.5,35800.0,52.1126,52.1692,52.1045,52.153,35800.0
2011-04-29 13:00:00,64.5,64.52,64.48,64.51,28800.0,52.153,52.1692,52.1368,52.1611,28800.0
2011-04-29 13:30:00,64.52,64.57,64.45,64.46,49000.0,52.1692,52.2096,52.1126,52.1206,49000.0
2011-04-29 14:00:00,64.47,64.66,64.45,64.65,56300.0,52.1287,52.2824,52.1126,52.2743,56300.0
2011-04-29 14:30:00,64.65,64.7,64.55,64.56,52700.0,52.2743,52.3147,52.1934,52.2015,52700.0
2011-04-29 15:00:00,64.56,64.57,64.41,64.41,77400.0,52.2015,52.2096,52.0802,52.0802,77400.0
2011-04-29 15:30:00,64.41,64.62,64.4,64.54,208000.0,52.0802,52.25,52.0721,52.1853,208000.0
2011-05-02 09:30:00,65.54,65.56,65.21,65.33,220600.0,52.9939,53.0101,52.7271,52.8241,220600.0
2011-05-02 10:00:00,65.3,65.51,65.3,65.49,124700.0,52.7999,52.9697,52.7999,52.9535,124700.0
2011-05-02 10:30:00,65.5,65.58,65.45,65.48,102200.0,52.9616,53.0263,52.9211,52.9454,102200.0
2011-05-02 11:00:00,65.49,65.6,65.36,65.36,104200.0,52.9535,53.0424,52.8484,52.8484,104200.0
2011-05-02 11:30:00,65.35,65.41,65.05,65.06,67900.0,52.8403,52.8888,52.5977,52.6058,67900.0
2011-05-02 12:00:00,65.07,65.11,64.89,64.89,58900.0,52.6139,52.6462,52.4683,52.4683,58900.0
2011-05-02 12:30:00,64.89,65.02,64.89,64.98,77000.0,52.4683,52.5734,52.4683,52.5411,77000.0
2011-05-02 13:00:00,64.99,65.06,64.95,65.0,80200.0,52.5492,52.6058,52.5168,52.5573,80200.0
2011-05-02 13:30:00,65.0,65.02,64.96,65.01,75100.0,52.5573,52.5734,52.5249,52.5654,75100.0
2011-05-02 14:00:00,65.01,65.02,64.92,64.93,107000.0,52.5654,52.5734,52.4926,52.5007,107000.0
2011-05-02 14:30:00,64.93,64.97,64.86,64.86,39300.0,52.5007,52.533,52.4441,52.4441,39300.0
2011-05-02 15:00:00,64.87,64.9,64.74,64.81,84600.0,52.4522,52.4764,52.347,52.4036,84600.0
2011-05-02 15:30:00,64.81,64.87,64.71,64.87,235100.0,52.4036,52.4522,52.3228,52.4522,235100.0
2011-05-03 09:30:00,65.32,65.49,65.17,65.2,175100.0,52.816,52.9535,52.6947,52.719,175100.0
2011-05-03 10:00:00,65.22,65.32,65.09,65.11,263000.0,52.7352,52.816,52.63,52.6462,263000.0
2011-05-03 10:30:00,65.1,65.14,64.86,65.0,66200.0,52.6381,52.6705,52.4441,52.5573,66200.0
2011-05-03 11:00:00,64.99,65.18,64.9,65.06,67800.0,52.5492,52.7028,52.4764,52.6058,67800.0
2011-05-03 11:30:00,65.04,65.13,64.97,65.04,32600.0,52.5896,52.6624,52.533,52.5896,32600.0
2011-05-03 12:00:00,65.04,65.07,64.98,64.98,33400.0,52.5896,52.6139,52.5411,52.5411,33400.0
2011-05-03 12:30:00,64.97,65.03,64.78,64.82,61800.0,52.533,52.5815,52.3794,52.4117,61800.0
2011-05-03 13:00:00,64.83,64.87,64.68,64.75,46300.0,52.4198,52.4522,52.2985,52.3551,46300.0
2011-05-03 13:30:00,64.74,64.76,64.58,64.62,94800.0,52.347,52.3632,52.2177,52.25,94800.0
2011-05-03 14:00:00,64.62,64.64,64.5,64.61,46500.0,52.25,52.2662,52.153,52.2419,46500.0
2011-05-03 14:30:00,64.62,64.64,64.44,64.51,58400.0,52.25,52.2662,52.1045,52.1611,58400.0
2011-05-03 15:00:00,64.52,64.72,64.52,64.66,122400.0,52.1692,52.3309,52.1692,52.2824,122400.0
2011-05-03 15:30:00,64.66,64.79,64.62,64.75,264900.0,52.2824,52.3875,52.25,52.3551,264900.0
2011-05-04 09:30:00,64.95,64.97,64.48,64.62,106700.0,52.5168,52.533,52.1368,52.25,106700.0
2011-05-04 10:00:00,64.62,64.8,64.44,64.5,168200.0,52.25,52.3956,52.1045,52.153,168200.0
2011-05-04 10:30:00,64.5,64.61,64.15,64.37,157600.0,52.153,52.2419,51.87,52.0479,157600.0
2011-05-04 11:00:00,64.38,64.48,64.08,64.27,85200.0,52.056,52.1368,51.8134,51.967,85200.0
2011-05-04 11:30:00,64.25,64.27,64.03,64.12,57300.0,51.9508,51.967,51.773,51.8457,57300.0
2011-05-04 12:00:00,64.13,64.2,63.99,64.0,50700.0,51.8538,51.9104,51.7406,51.7487,50700.0
2011-05-04 12:30:00,64.0,64.06,63.93,64.05,36500.0,51.7487,51.7972,51.6921,51.7891,36500.0
2011-05-04 13:00:00,64.04,64.19,64.03,64.15,37000.0,51.781,51.9023,51.773,51.87,37000.0
2011-05-04 13:30:00,64.15,64.33,64.14,64.26,50000.0,51.87,52.0155,51.8619,51.9589,50000.0
2011-05-04 14:00:00,64.25,64.42,64.13,64.32,101300.0,51.9508,52.0883,51.8538,52.0074,101300.0
2011-05-04 14:30:00,64.32,64.4,64.2,64.2,66900.0,52.0074,52.0721,51.9104,51.9104,66900.0
2011-05-04 15:00:00,64.21,64.22,64.08,64.17,88600.0,51.9185,51.9266,51.8134,51.8862,88600.0
2011-05-04 15:30:00,64.17,64.18,64.01,64.08,206300.0,51.8862,51.8942,51.7568,51.8134,206300.0
2011-05-05 09:30:00,62.93,63.02,62.75,62.91,241700.0,50.8835,50.9563,50.738,50.8674,241700.0
2011-05-05 10:00:00,62.91,63.23,62.83,62.84,143000.0,50.8674,51.1261,50.8027,50.8108,143000.0
2011-05-05 10:30:00,62.82,63.06,62.68,62.8,161200.0,50.7946,50.9886,50.6814,50.7784,161200.0
2011-05-05 11:00:00,62.79,62.79,62.47,62.73,94600.0,50.7703,50.7703,50.5116,50.7218,94600.0
2011-05-05 11:30:00,62.72,63.01,62.63,62.89,124800.0,50.7137,50.9482,50.641,50.8512,124800.0
2011-05-05 12:00:00,62.87,63.1,62.87,63.07,30000.0,50.835,51.021,50.835,50.9967,30000.0
2011-05-05 12:30:00,63.06,63.06,62.83,62.9,28800.0,50.9886,50.9886,50.8027,50.8593,28800.0
2011-05-05 13:00:00,62.92,63.07,62.86,63.05,66900.0,50.8754,50.9967,50.8269,50.9806,66900.0
2011-05-05 13:30:00,63.02,63.05,62.84,62.93,32000.0,50.9563,50.9806,50.8108,50.8835,32000.0
2011-05-05 14:00:00,62.94,62.99,62.77,62.93,52200.0,50.8916,50.932,50.7542,50.8835,52200.0
2011-05-05 14:30:00,62.96,63.01,62.66,62.66,78600.0,50.9078,50.9482,50.6652,50.6652,78600.0
2011-05-05 15:00:00,62.67,62.72,62.26,62.29,203600.0,50.6733,50.7137,50.3418,50.366,203600.0
2011-05-05 15:30:00,62.28,62.62,62.27,62.55,248100.0,50.358,50.6329,50.3499,50.5763,248100.0
2011-05-06 09:30:00,62.92,63.07,62.73,62.86,148500.0,50.8754,50.9967,50.7218,50.8269,148500.0
2011-05-06 10:00:00,62.89,63.28,62.79,63.18,103600.0,50.8512,51.1665,50.7703,51.0857,103600.0
2011-05-06 10:30:00,63.2,63.29,63.01,63.19,140400.0,51.1018,51.1746,50.9482,51.0938,140400.0
2011-05-06 11:00:00,63.18,63.31,62.98,63.03,84700.0,51.0857,51.1908,50.924,50.9644,84700.0
2011-05-06 11:30:00,63.04,63.09,62.81,62.93,102400.0,50.9725,51.0129,50.7865,50.8835,102400.0
2011-05-06 12:00:00,62.94,62.98,62.43,62.43,173000.0,50.8916,50.924,50.4792,50.4792,173000.0
2011-05-06 12:30:00,62.42,62.58,62.15,62.27,187800.0,50.4712,50.6005,50.2528,50.3499,187800.0
2011-05-06 13:00:00,62.27,62.31,61.74,61.92,248900.0,50.3499,50.3822,49.9213,50.0669,248900.0
2011-05-06 13:30:00,61.91,62.03,61.8,61.85,140900.0,50.0588,50.1558,49.9698,50.0103,140900.0
2011-05-06 14:00:00,61.82,62.08,61.82,61.94,96800.0,49.986,50.1962,49.986,50.083,96800.0
2011-05-06 14:30:00,61.94,61.95,61.62,61.89,92000.0,50.083,50.0911,49.8243,50.0426,92000.0
2011-05-06 15:00:00,61.89,62.01,61.81,61.82,138700.0,50.0426,50.1396,49.9779,49.986,138700.0
2011-05-06 15:30:00,61.82,62.09,61.78,62.01,274600.0,49.986,50.2043,49.9537,50.1396,274600.0
2011-05-09 09:30:00,62.37,62.55,62.29,62.29,163400.0,50.4307,50.5763,50.366,50.366,163400.0
2011-05-09 10:00:00,62.28,62.55,62.23,62.31,127900.0,50.358,50.5763,50.3175,50.3822,127900.0
2011-05-09 10:30:00,62.32,62.5,62.2,62.42,165100.0,50.3903,50.5358,50.2933,50.4712,165100.0
2011-05-09 11:00:00,62.4,62.56,62.33,62.35,47900.0,50.455,50.5844,50.3984,50.4146,47900.0
2011-05-09 11:30:00,62.37,62.62,62.22,62.59,68400.0,50.4307,50.6329,50.3094,50.6086,68400.0
2011-05-09 12:00:00,62.58,62.75,62.55,62.66,49500.0,50.6005,50.738,50.5763,50.6652,49500.0
2011-05-09 12:30:00,62.66,62.81,62.66,62.74,30900.0,50.6652,50.7865,50.6652,50.7299,30900.0
2011-05-09 13:00:00,62.76,62.93,62.76,62.85,73100.0,50.7461,50.8835,50.7461,50.8188,73100.0
2011-05-09 13:30:00,62.83,62.99,62.83,62.98,21700.0,50.8027,50.932,50.8027,50.924,21700.0
2011-05-09 14:00:00,62.97,63.06,62.95,63.02,53100.0,50.9159,50.9886,50.8997,50.9563,53100.0
2011-05-09 14:30:00,63.03,63.25,63.03,63.22,278600.0,50.9644,51.1423,50.9644,51.118,278600.0
2011-05-09 15:00:00,63.22,63.28,63.18,63.22,170300.0,51.118,51.1665,51.0857,51.118,170300.0
2011-05-09 15:30:00,63.22,63.24,63.03,63.1,215400.0,51.118,51.1342,50.9644,51.021,215400.0
2011-05-10 09:30:00,63.49,63.64,63.38,63.61,150300.0,51.3363,51.4576,51.2474,51.4334,150300.0
2011-05-10 10:00:00,63.64,63.89,63.52,63.73,105100.0,51.4576,51.6598,51.3606,51.5304,105100.0
2011-05-10 10:30:00,63.72,63.83,63.62,63.65,59900.0,51.5223,51.6112,51.4414,51.4657,59900.0
2011-05-10 11:00:00,63.64,63.75,63.39,63.45,68400.0,51.4576,51.5466,51.2555,51.304,68400.0
2011-05-10 11:30:00,63.47,63.63,63.46,63.57,42100.0,51.3202,51.4495,51.3121,51.401,42100.0
2011-05-10 12:00:00,63.57,63.59,63.49,63.54,21900.0,51.401,51.4172,51.3363,51.3768,21900.0
2011-05-10 12:30:00,63.55,63.82,63.54,63.8,180400.0,51.3848,51.6032,51.3768,51.587,180400.0
2011-05-10 13:00:00,63.8,63.94,63.78,63.92,143700.0,51.587,51.7002,51.5708,51.684,143700.0
2011-05-10 13:30:00,63.92,63.97,63.86,63.95,57000.0,51.684,51.7244,51.6355,51.7083,57000.0
2011-05-10 14:00:00,63.94,64.03,63.89,64.02,76400.0,51.7002,51.773,51.6598,51.7649,76400.0
2011-05-10 14:30:00,64.01,64.26,64.01,64.24,151600.0,51.7568,51.9589,51.7568,51.9428,151600.0
2011-05-10 15:00:00,64.24,64.33,64.22,64.33,145300.0,51.9428,52.0155,51.9266,52.0155,145300.0
2011-05-10 15:30:00,64.33,64.44,64.27,64.36,689100.0,52.0155,52.1045,51.967,52.0398,689100.0
2011-05-11 09:30:00,64.34,64.46,64.14,64.26,255800.0,52.0236,52.1206,51.8619,51.9589,255800.0
2011-05-11 10:00:00,64.24,64.36,63.89,63.97,342800.0,51.9428,52.0398,51.6598,51.7244,342800.0
2011-05-11 10:30:00,63.96,63.96,63.72,63.74,110100.0,51.7164,51.7164,51.5223,51.5385,110100.0
2011-05-11 11:00:00,63.73,63.96,63.67,63.72,142900.0,51.5304,51.7164,51.4819,51.5223,142900.0
2011-05-11 11:30:00,63.71,63.78,63.41,63.45,72900.0,51.5142,51.5708,51.2716,51.304,72900.0
2011-05-11 12:00:00,63.45,63.47,63.1,63.13,87700.0,51.304,51.3202,51.021,51.0452,87700.0
2011-05-11 12:30:00,63.13,63.29,62.98,63.2,49800.0,51.0452,51.1746,50.924,51.1018,49800.0
2011-05-11 13:00:00,63.21,63.23,62.96,63.02,45500.0,51.1099,51.1261,50.9078,50.9563,45500.0
2011-05-11 13:30:00,63.02,63.16,62.75,63.07,92500.0,50.9563,51.0695,50.738,50.9967,92500.0
2011-05-11 14:00:00,63.07,63.15,62.95,63.02,52700.0,50.9967,51.0614,50.8997,50.9563,52700.0
2011-05-11 14:30:00,63.04,63.23,63.04,63.1,47000.0,50.9725,51.1261,50.9725,51.021,47000.0
2011-05-11 15:00:00,63.1,63.26,63.09,63.19,33300.0,51.021,51.1504,51.0129,51.0938,33300.0
2011-05-11 15:30:00,63.21,63.3,63.09,63.21,163900.0,51.1099,51.1827,51.0129,51.1099,163900.0
2011-05-12 09:30:00,62.92,62.97,62.53,62.84,127000.0,50.8754,50.9159,50.5601,50.8108,127000.0
2011-05-12 10:00:00,62.85,63.23,62.69,63.02,108300.0,50.8188,51.1261,50.6895,50.9563,108300.0
2011-05-12 10:30:00,63.05,63.1,62.81,62.86,64800.0,50.9806,51.021,50.7865,50.8269,64800.0
2011-05-12 11:00:00,62.87,63.43,62.8,63.43,98800.0,50.835,51.2878,50.7784,51.2878,98800.0
2011-05-12 11:30:00,63.43,63.5,63.31,63.33,33200.0,51.2878,51.3444,51.1908,51.207,33200.0
2011-05-12 12:00:00,63.32,63.55,63.32,63.54,64900.0,51.1989,51.3848,51.1989,51.3768,64900.0
2011-05-12 12:30:00,63.55,63.65,63.48,63.62,40500.0,51.3848,51.4657,51.3282,51.4414,40500.0
2011-05-12 13:00:00,63.63,63.92,63.63,63.85,46500.0,51.4495,51.684,51.4495,51.6274,46500.0
2011-05-12 13:30:00,63.85,63.86,63.73,63.82,43100.0,51.6274,51.6355,51.5304,51.6032,43100.0
2011-05-12 14:00:00,63.84,63.87,63.68,63.7,32900.0,51.6193,51.6436,51.49,51.5061,32900.0
2011-05-12 14:30:00,63.71,63.8,63.67,63.76,110900.0,51.5142,51.587,51.4819,51.5546,110900.0
2011-05-12 15:00:00,63.75,63.89,63.74,63.88,118000.0,51.5466,51.6598,51.5385,51.6517,118000.0
2011-05-12 15:30:00,63.88,64.1,63.8,64.08,453900.0,51.6517,51.8296,51.587,51.8134,453900.0
2011-05-13 09:30:00,63.38,63.8,63.32,63.61,415400.0,51.2474,51.587,51.1989,51.4334,415400.0
2011-05-13 10:00:00,63.63,63.7,63.25,63.52,166600.0,51.4495,51.5061,51.1423,51.3606,166600.0
2011-05-13 10:30:00,63.51,63.61,63.27,63.28,93500.0,51.3525,51.4334,51.1584,51.1665,93500.0
2011-05-13 11:00:00,63.29,63.31,62.9,62.99,90400.0,51.1746,51.1908,50.8593,50.932,90400.0
2011-05-13 11:30:00,62.98,63.15,62.8,62.82,67200.0,50.924,51.0614,50.7784,50.7946,67200.0
2011-05-13 12:00:00,62.84,62.88,62.36,62.48,107300.0,50.8108,50.8431,50.4226,50.5197,107300.0
2011-05-13 12:30:00,62.51,62.69,62.44,62.48,132400.0,50.5439,50.6895,50.4873,50.5197,132400.0
2011-05-13 13:00:00,62.49,62.65,62.48,62.59,40300.0,50.5278,50.6571,50.5197,50.6086,40300.0
2011-05-13 13:30:00,62.6,62.7,62.5,62.67,120600.0,50.6167,50.6976,50.5358,50.6733,120600.0
2011-05-13 14:00:00,62.67,62.86,62.65,62.82,60000.0,50.6733,50.8269,50.6571,50.7946,60000.0
2011-05-13 14:30:00,62.87,62.88,62.77,62.81,47200.0,50.835,50.8431,50.7542,50.7865,47200.0
2011-05-13 15:00:00,62.82,62.89,62.66,62.69,74600.0,50.7946,50.8512,50.6652,50.6895,74600.0
2011-05-13 15:30:00,62.68,62.85,62.67,62.8,180000.0,50.6814,50.8188,50.6733,50.7784,180000.0
2011-05-16 09:30:00,62.57,62.89,62.47,62.87,107100.0,50.5924,50.8512,50.5116,50.835,107100.0
2011-05-16 10:00:00,62.85,63.11,62.82,62.92,82700.0,50.8188,51.0291,50.7946,50.8754,82700.0
2011-05-16 10:30:00,62.94,63.02,62.77,63.02,63600.0,50.8916,50.9563,50.7542,50.9563,63600.0
2011-05-16 11:00:00,63.01,63.25,62.95,63.05,126400.0,50.9482,51.1423,50.8997,50.9806,126400.0
2011-05-16 11:30:00,63.06,63.19,63.0,63.02,73500.0,50.9886,51.0938,50.9401,50.9563,73500.0
2011-05-16 12:00:00,63.03,63.06,62.96,62.99,43000.0,50.9644,50.9886,50.9078,50.932,43000.0
2011-05-16 12:30:00,62.99,63.11,62.75,62.77,48700.0,50.932,51.0291,50.738,50.7542,48700.0
2011-05-16 13:00:00,62.76,62.78,62.63,62.78,32200.0,50.7461,50.7622,50.641,50.7622,32200.0
2011-05-16 13:30:00,62.78,62.97,62.76,62.86,59400.0,50.7622,50.9159,50.7461,50.8269,59400.0
2011-05-16 14:00:00,62.84,62.97,62.7,62.7,22800.0,50.8108,50.9159,50.6976,50.6976,22800.0
2011-05-16 14:30:00,62.7,62.77,62.59,62.67,43500.0,50.6976,50.7542,50.6086,50.6733,43500.0
2011-05-16 15:00:00,62.68,62.81,62.67,62.68,91100.0,50.6814,50.7865,50.6733,50.6814,91100.0
2011-05-16 15:30:00,62.69,62.76,62.45,62.59,173600.0,50.6895,50.7461,50.4954,50.6086,173600.0
2011-05-17 09:30:00,61.71,62.07,61.61,62.07,125100.0,49.8971,50.1882,49.8162,50.1882,125100.0
2011-05-17 10:00:00,62.06,62.3,61.74,62.3,118900.0,50.1801,50.3741,49.9213,50.3741,118900.0
2011-05-17 10:30:00,62.3,62.39,62.13,62.26,118200.0,50.3741,50.4469,50.2367,50.3418,118200.0
2011-05-17 11:00:00,62.25,62.25,61.84,61.9,130400.0,50.3337,50.3337,50.0022,50.0507,130400.0
2011-05-17 11:30:00,61.9,61.9,61.57,61.72,80200.0,50.0507,50.0507,49.7839,49.9052,80200.0
2011-05-17 12:00:00,61.72,61.81,61.66,61.72,54000.0,49.9052,49.9779,49.8566,49.9052,54000.0
2011-05-17 12:30:00,61.72,61.88,61.66,61.74,61700.0,49.9052,50.0345,49.8566,49.9213,61700.0
2011-05-17 13:00:00,61.75,61.8,61.7,61.78,154700.0,49.9294,49.9698,49.889,49.9537,154700.0
2011-05-17 13:30:00,61.78,61.89,61.71,61.88,128800.0,49.9537,50.0426,49.8971,50.0345,128800.0
2011-05-17 14:00:00,61.89,61.99,61.86,61.94,110600.0,50.0426,50.1235,50.0184,50.083,110600.0
2011-05-17 14:30:00,61.93,62.2,61.91,62.2,54700.0,50.075,50.2933,50.0588,50.2933,54700.0
2011-05-17 15:00:00,62.19,62.2,62.05,62.09,139700.0,50.2852,50.2933,50.172,50.2043,139700.0
2011-05-17 15:30:00,62.09,62.15,61.94,62.02,464900.0,50.2043,50.2528,50.083,50.1477,464900.0
2011-05-18 09:30:00,61.88,62.11,61.71,62.02,149000.0,50.0345,50.2205,49.8971,50.1477,149000.0
2011-05-18 10:00:00,62.03,62.27,61.99,62.16,161000.0,50.1558,50.3499,50.1235,50.2609,161000.0
2011-05-18 10:30:00,62.16,62.4,62.15,62.32,207900.0,50.2609,50.455,50.2528,50.3903,207900.0
2011-05-18 11:00:00,62.34,62.54,62.27,62.32,105000.0,50.4065,50.5682,50.3499,50.3903,105000.0
2011-05-18 11:30:00,62.37,62.52,62.33,62.49,49900.0,50.4307,50.552,50.3984,50.5278,49900.0
2011-05-18 12:00:00,62.51,62.55,62.43,62.55,36900.0,50.5439,50.5763,50.4792,50.5763,36900.0
2011-05-18 12:30:00,62.56,62.61,62.53,62.53,24900.0,50.5844,50.6248,50.5601,50.5601,24900.0
2011-05-18 13:00:00,62.52,62.61,62.49,62.57,72600.0,50.552,50.6248,50.5278,50.5924,72600.0
2011-05-18 13:30:00,62.57,62.76,62.57,62.73,49500.0,50.5924,50.7461,50.5924,50.7218,49500.0
2011-05-18 14:00:00,62.73,62.92,62.69,62.72,116100.0,50.7218,50.8754,50.6895,50.7137,116100.0
2011-05-18 14:30:00,62.73,62.77,62.62,62.64,44600.0,50.7218,50.7542,50.6329,50.649,44600.0
2011-05-18 15:00:00,62.66,62.9,62.66,62.85,77400.0,50.6652,50.8593,50.6652,50.8188,77400.0
2011-05-18 15:30:00,62.85,62.91,62.76,62.8,88000.0,50.8188,50.8674,50.7461,50.7784,88000.0
2011-05-19 09:30:00,63.08,63.26,62.86,63.24,154100.0,51.0048,51.1504,50.8269,51.1342,154100.0
2011-05-19 10:00:00,63.21,63.21,62.7,63.0,118500.0,51.1099,51.1099,50.6976,50.9401,118500.0
2011-05-19 10:30:00,62.97,63.05,62.69,62.77,64700.0,50.9159,50.9806,50.6895,50.7542,64700.0
2011-05-19 11:00:00,62.77,62.81,62.61,62.74,77400.0,50.7542,50.7865,50.6248,50.7299,77400.0
2011-05-19 11:30:00,62.78,62.91,62.75,62.76,19700.0,50.7622,50.8674,50.738,50.7461,19700.0
2011-05-19 12:00:00,62.77,63.11,62.76,63.06,26800.0,50.7542,51.0291,50.7461,50.9886,26800.0
2011-05-19 12:30:00,63.06,63.18,63.06,63.14,43800.0,50.9886,51.0857,50.9886,51.0533,43800.0
2011-05-19 13:00:00,63.14,63.28,63.13,63.17,29200.0,51.0533,51.1665,51.0452,51.0776,29200.0
2011-05-19 13:30:00,63.19,63.22,63.11,63.17,13800.0,51.0938,51.118,51.0291,51.0776,13800.0
2011-05-19 14:00:00,63.18,63.22,63.04,63.06,46700.0,51.0857,51.118,50.9725,50.9886,46700.0
2011-05-19 14:30:00,63.06,63.11,62.97,63.07,40600.0,50.9886,51.0291,50.9159,50.9967,40600.0
2011-05-19 15:00:00,63.06,63.12,63.04,63.08,72800.0,50.9886,51.0372,50.9725,51.0048,72800.0
2011-05-19 15:30:00,63.09,63.35,63.08,63.29,194100.0,51.0129,51.2231,51.0048,51.1746,194100.0
2011-05-20 09:30:00,62.43,62.56,62.1,62.19,404900.0,50.4792,50.5844,50.2124,50.2852,404900.0
2011-05-20 10:00:00,62.15,62.2,61.74,61.82,229900.0,50.2528,50.2933,49.9213,49.986,229900.0
2011-05-20 10:30:00,61.81,61.87,61.51,61.59,146700.0,49.9779,50.0264,49.7354,49.8,146700.0
2011-05-20 11:00:00,61.58,61.88,61.57,61.77,75800.0,49.792,50.0345,49.7839,49.9456,75800.0
2011-05-20 11:30:00,61.75,62.04,61.7,61.72,108500.0,49.9294,50.1639,49.889,49.9052,108500.0
2011-05-20 12:00:00,61.73,61.97,61.66,61.97,56000.0,49.9132,50.1073,49.8566,50.1073,56000.0
2011-05-20 12:30:00,61.97,62.12,61.97,62.05,80600.0,50.1073,50.2286,50.1073,50.172,80600.0
2011-05-20 13:00:00,62.05,62.22,61.99,62.08,48500.0,50.172,50.3094,50.1235,50.1962,48500.0
2011-05-20 13:30:00,62.09,62.25,62.04,62.13,58300.0,50.2043,50.3337,50.1639,50.2367,58300.0
2011-05-20 14:00:00,62.13,62.18,62.05,62.11,76100.0,50.2367,50.2771,50.172,50.2205,76100.0
2011-05-20 14:30:00,62.11,62.17,62.03,62.04,32000.0,50.2205,50.269,50.1558,50.1639,32000.0
2011-05-20 15:00:00,62.03,62.04,61.91,61.92,44100.0,50.1558,50.1639,50.0588,50.0669,44100.0
2011-05-20 15:30:00,61.92,61.98,61.65,61.75,173800.0,50.0669,50.1154,49.8486,49.9294,173800.0
2011-05-23 09:30:00,59.25,59.32,59.1,59.23,279100.0,48.3993,48.4565,48.2768,48.383,279100.0
2011-05-23 10:00:00,59.24,59.59,59.0,59.04,362500.0,48.3911,48.677,48.1951,48.2278,362500.0
2011-05-23 10:30:00,59.04,59.41,59.03,59.28,308900.0,48.2278,48.53,48.2196,48.4238,308900.0
2011-05-23 11:00:00,59.26,59.44,59.24,59.36,76300.0,48.4075,48.5545,48.3911,48.4892,76300.0
2011-05-23 11:30:00,59.37,59.45,59.22,59.34,97100.0,48.4973,48.5627,48.3748,48.4728,97100.0
2011-05-23 12:00:00,59.34,59.44,59.25,59.43,71700.0,48.4728,48.5545,48.3993,48.5463,71700.0
2011-05-23 12:30:00,59.45,59.58,59.39,59.49,45400.0,48.5627,48.6689,48.5137,48.5954,45400.0
2011-05-23 13:00:00,59.5,59.55,59.43,59.48,47100.0,48.6035,48.6444,48.5463,48.5872,47100.0
2011-05-23 13:30:00,59.49,59.63,59.48,59.61,50700.0,48.5954,48.7097,48.5872,48.6934,50700.0
2011-05-23 14:00:00,59.61,59.75,59.59,59.67,65200.0,48.6934,48.8077,48.677,48.7424,65200.0
2011-05-23 14:30:00,59.68,59.85,59.68,59.75,68900.0,48.7506,48.8894,48.7506,48.8077,68900.0
2011-05-23 15:00:00,59.73,59.82,59.69,59.69,70600.0,48.7914,48.8649,48.7587,48.7587,70600.0
2011-05-23 15:30:00,59.69,59.7,59.43,59.48,268800.0,48.7587,48.7669,48.5463,48.5872,268800.0
2011-05-24 09:30:00,59.98,60.16,59.94,60.08,351700.0,48.9956,49.1427,48.9629,49.0773,351700.0
2011-05-24 10:00:00,60.13,60.25,59.91,59.91,522800.0,49.1181,49.2162,48.9384,48.9384,522800.0
2011-05-24 10:30:00,59.93,60.06,59.88,59.97,200900.0,48.9548,49.061,48.9139,48.9874,200900.0
2011-05-24 11:00:00,59.98,60.15,59.77,59.77,401600.0,48.9956,49.1345,48.8241,48.8241,401600.0
2011-05-24 11:30:00,59.77,59.89,59.7,59.75,50300.0,48.8241,48.9221,48.7669,48.8077,50300.0
2011-05-24 12:00:00,59.76,59.79,59.65,59.76,60700.0,48.8159,48.8404,48.726,48.8159,60700.0
2011-05-24 12:30:00,59.76,59.83,59.69,59.8,43600.0,48.8159,48.8731,48.7587,48.8486,43600.0
2011-05-24 13:00:00,59.79,59.9,59.77,59.82,41100.0,48.8404,48.9303,48.8241,48.8649,41100.0
2011-05-24 13:30:00,59.82,59.84,59.63,59.64,137700.0,48.8649,48.8813,48.7097,48.7179,137700.0
2011-05-24 14:00:00,59.65,59.79,59.55,59.79,110500.0,48.726,48.8404,48.6444,48.8404,110500.0
2011-05-24 14:30:00,59.78,59.92,59.75,59.85,51100.0,48.8322,48.9466,48.8077,48.8894,51100.0
2011-05-24 15:00:00,59.86,59.94,59.84,59.92,62000.0,48.8976,48.9629,48.8813,48.9466,62000.0
2011-05-24 15:30:00,59.91,59.91,59.67,59.69,127100.0,48.9384,48.9384,48.7424,48.7587,127100.0
2011-05-25 09:30:00,59.34,59.66,59.34,59.6,266300.0,48.4728,48.7342,48.4728,48.6852,266300.0
2011-05-25 10:00:00,59.59,59.6,59.39,59.54,232100.0,48.677,48.6852,48.5137,48.6362,232100.0
2011-05-25 10:30:00,59.53,59.89,59.51,59.85,287800.0,48.628,48.9221,48.6117,48.8894,287800.0
2011-05-25 11:00:00,59.84,60.05,59.83,60.01,319400.0,48.8813,49.0528,48.8731,49.0201,319400.0
2011-05-25 11:30:00,60.01,60.29,59.99,60.15,79800.0,49.0201,49.2488,49.0038,49.1345,79800.0
2011-05-25 12:00:00,60.19,60.19,60.08,60.16,37300.0,49.1672,49.1672,49.0773,49.1427,37300.0
2011-05-25 12:30:00,60.16,60.19,60.09,60.17,32000.0,49.1427,49.1672,49.0855,49.1508,32000.0
2011-05-25 13:00:00,60.18,60.22,60.09,60.1,32800.0,49.159,49.1917,49.0855,49.0936,32800.0
2011-05-25 13:30:00,60.11,60.17,60.03,60.06,45700.0,49.1018,49.1508,49.0365,49.061,45700.0
2011-05-25 14:00:00,60.05,60.16,60.02,60.15,41300.0,49.0528,49.1427,49.0283,49.1345,41300.0
2011-05-25 14:30:00,60.14,60.18,60.07,60.12,36400.0,49.1263,49.159,49.0691,49.11,36400.0
2011-05-25 15:00:00,60.12,60.3,60.09,60.27,33400.0,49.11,49.257,49.0855,49.2325,33400.0
2011-05-25 15:30:00,60.26,60.26,59.94,60.02,238500.0,49.2243,49.2243,48.9629,49.0283,238500.0
2011-05-26 09:30:00,60.0,60.31,59.89,59.91,105000.0,49.012,49.2652,48.9221,48.9384,105000.0
2011-05-26 10:00:00,59.93,60.0,59.77,59.88,176300.0,48.9548,49.012,48.8241,48.9139,176300.0
2011-05-26 10:30:00,59.87,59.97,59.57,59.68,82300.0,48.9058,48.9874,48.6607,48.7506,82300.0
2011-05-26 11:00:00,59.69,59.73,59.53,59.72,112900.0,48.7587,48.7914,48.628,48.7832,112900.0
2011-05-26 11:30:00,59.73,59.75,59.59,59.68,81900.0,48.7914,48.8077,48.677,48.7506,81900.0
2011-05-26 12:00:00,59.68,59.8,59.64,59.78,46600.0,48.7506,48.8486,48.7179,48.8322,46600.0
2011-05-26 12:30:00,59.79,59.93,59.74,59.91,20400.0,48.8404,48.9548,48.7996,48.9384,20400.0
2011-05-26 13:00:00,59.92,60.09,59.9,60.02,40900.0,48.9466,49.0855,48.9303,49.0283,40900.0
2011-05-26 13:30:00,60.02,60.02,59.91,59.91,43900.0,49.0283,49.0283,48.9384,48.9384,43900.0
2011-05-26 14:00:00,59.92,60.07,59.92,60.07,26700.0,48.9466,49.0691,48.9466,49.0691,26700.0
2011-05-26 14:30:00,60.07,60.18,60.05,60.16,54400.0,49.0691,49.159,49.0528,49.1427,54400.0
2011-05-26 15:00:00,60.17,60.17,60.02,60.15,36300.0,49.1508,49.1508,49.0283,49.1345,36300.0
2011-05-26 15:30:00,60.15,60.18,60.02,60.06,100800.0,49.1345,49.159,49.0283,49.061,100800.0
2011-05-27 09:30:00,59.95,60.08,59.85,59.93,82100.0,48.9711,49.0773,48.8894,48.9548,82100.0
2011-05-27 10:00:00,59.92,60.08,59.83,60.08,89900.0,48.9466,49.0773,48.8731,49.0773,89900.0
2011-05-27 10:30:00,60.07,60.3,59.94,60.27,83700.0,49.0691,49.257,48.9629,49.2325,83700.0
2011-05-27 11:00:00,60.26,60.48,60.26,60.36,49200.0,49.2243,49.404,49.2243,49.306,49200.0
2011-05-27 11:30:00,60.36,60.49,60.34,60.45,43700.0,49.306,49.4122,49.2897,49.3795,43700.0
2011-05-27 12:00:00,60.45,60.45,60.33,60.38,63600.0,49.3795,49.3795,49.2815,49.3224,63600.0
2011-05-27 12:30:00,60.37,60.46,60.33,60.33,38800.0,49.3142,49.3877,49.2815,49.2815,38800.0
2011-05-27 13:00:00,60.34,60.39,60.3,60.37,25100.0,49.2897,49.3305,49.257,49.3142,25100.0
2011-05-27 13:30:00,60.37,60.37,60.31,60.35,21800.0,49.3142,49.3142,49.2652,49.2979,21800.0
2011-05-27 14:00:00,60.34,60.4,60.33,60.36,26900.0,49.2897,49.3387,49.2815,49.306,26900.0
2011-05-27 14:30:00,60.35,60.42,60.25,60.27,40900.0,49.2979,49.355,49.2162,49.2325,40900.0
2011-05-27 15:00:00,60.26,60.39,60.23,60.37,26000.0,49.2243,49.3305,49.1998,49.3142,26000.0
2011-05-27 15:30:00,60.37,60.4,60.28,60.3,92300.0,49.3142,49.3387,49.2407,49.257,92300.0
2011-05-31 09:30:00,62.21,62.26,61.83,61.94,186000.0,50.8172,50.8581,50.5068,50.5967,186000.0
2011-05-31 10:00:00,61.94,61.95,61.58,61.78,124900.0,50.5967,50.6048,50.3026,50.466,124900.0
2011-05-31 10:30:00,61.78,61.87,61.69,61.69,71400.0,50.466,50.5395,50.3925,50.3925,71400.0
2011-05-31 11:00:00,61.68,62.08,61.63,62.0,121300.0,50.3843,50.711,50.3434,50.6457,121300.0
2011-05-31 11:30:00,62.02,62.17,61.92,61.93,136000.0,50.662,50.7846,50.5803,50.5885,136000.0
2011-05-31 12:00:00,61.96,61.99,61.9,61.95,34500.0,50.613,50.6375,50.564,50.6048,34500.0
2011-05-31 12:30:00,61.95,61.98,61.77,61.77,81500.0,50.6048,50.6293,50.4578,50.4578,81500.0
2011-05-31 13:00:00,61.77,61.9,61.77,61.9,40000.0,50.4578,50.564,50.4578,50.564,40000.0
2011-05-31 13:30:00,61.9,62.05,61.88,62.02,56300.0,50.564,50.6865,50.5477,50.662,56300.0
2011-05-31 14:00:00,62.0,62.11,61.99,62.05,41500.0,50.6457,50.7355,50.6375,50.6865,41500.0
2011-05-31 14:30:00,62.05,62.05,61.92,62.02,71600.0,50.6865,50.6865,50.5803,50.662,71600.0
2011-05-31 15:00:00,62.01,62.12,61.98,62.05,55000.0,50.6539,50.7437,50.6293,50.6865,55000.0
2011-05-31 15:30:00,62.05,62.16,62.0,62.15,212100.0,50.6865,50.7764,50.6457,50.7682,212100.0
2011-06-01 09:30:00,62.08,62.18,62.01,62.07,108000.0,50.711,50.7927,50.6539,50.7029,108000.0
2011-06-01 10:00:00,62.08,62.08,61.7,61.77,232100.0,50.711,50.711,50.4006,50.4578,232100.0
2011-06-01 10:30:00,61.77,61.86,61.65,61.72,138900.0,50.4578,50.5313,50.3598,50.417,138900.0
2011-06-01 11:00:00,61.71,61.97,61.7,61.95,105400.0,50.4088,50.6212,50.4006,50.6048,105400.0
2011-06-01 11:30:00,61.95,62.02,61.79,61.82,91600.0,50.6048,50.662,50.4741,50.4986,91600.0
2011-06-01 12:00:00,61.79,61.86,61.61,61.64,113400.0,50.4741,50.5313,50.3271,50.3516,113400.0
2011-06-01 12:30:00,61.64,61.73,61.63,61.66,90500.0,50.3516,50.4251,50.3434,50.368,90500.0
2011-06-01 13:00:00,61.66,61.68,61.35,61.39,94100.0,50.368,50.3843,50.1147,50.1474,94100.0
2011-06-01 13:30:00,61.39,61.4,61.3,61.38,87400.0,50.1474,50.1556,50.0739,50.1392,87400.0
2011-06-01 14:00:00,61.38,61.38,61.2,61.2,82200.0,50.1392,50.1392,49.9922,49.9922,82200.0
2011-06-01 14:30:00,61.19,61.2,61.0,61.11,120500.0,49.984,49.9922,49.8288,49.9187,120500.0
2011-06-01 15:00:00,61.1,61.15,60.96,60.99,94900.0,49.9105,49.9513,49.7961,49.8206,94900.0
2011-06-01 15:30:00,60.99,61.02,60.75,60.83,227900.0,49.8206,49.8452,49.6246,49.69,227900.0
2011-06-02 09:30:00,61.01,61.21,60.84,60.98,155000.0,49.837,50.0004,49.6981,49.8125,155000.0
2011-06-02 10:00:00,61.0,61.06,60.81,60.94,150600.0,49.8288,49.8778,49.6736,49.7798,150600.0
2011-06-02 10:30:00,60.93,61.15,60.89,61.04,98500.0,49.7716,49.9513,49.739,49.8615,98500.0
2011-06-02 11:00:00,61.03,61.09,60.59,60.64,91700.0,49.8533,49.9023,49.4939,49.5347,91700.0
2011-06-02 11:30:00,60.65,60.66,60.49,60.59,49500.0,49.5429,49.5511,49.4122,49.4939,49500.0
2011-06-02 12:00:00,60.59,60.68,60.57,60.61,54300.0,49.4939,49.5674,49.4776,49.5102,54300.0
2011-06-02 12:30:00,60.64,60.89,60.57,60.84,31500.0,49.5347,49.739,49.4776,49.6981,31500.0
2011-06-02 13:00:00,60.86,61.04,60.86,61.02,35600.0,49.7145,49.8615,49.7145,49.8452,35600.0
2011-06-02 13:30:00,61.0,61.08,60.93,61.06,33000.0,49.8288,49.8942,49.7716,49.8778,33000.0
2011-06-02 14:00:00,61.03,61.07,60.83,60.87,41900.0,49.8533,49.886,49.69,49.7226,41900.0
2011-06-02 14:30:00,60.87,61.04,60.87,61.04,21900.0,49.7226,49.8615,49.7226,49.8615,21900.0
2011-06-02 15:00:00,61.04,61.09,61.01,61.04,57900.0,49.8615,49.9023,49.837,49.8615,57900.0
2011-06-02 15:30:00,61.04,61.07,60.93,61.0,98800.0,49.8615,49.886,49.7716,49.8288,98800.0
2011-06-03 09:30:00,60.77,61.04,60.7,60.96,183500.0,49.6409,49.8615,49.5838,49.7961,183500.0
2011-06-03 10:00:00,60.98,61.27,60.92,61.22,126000.0,49.8125,50.0494,49.7635,50.0085,126000.0
2011-06-03 10:30:00,61.22,61.38,61.18,61.29,95300.0,50.0085,50.1392,49.9759,50.0657,95300.0
2011-06-03 11:00:00,61.29,61.48,61.24,61.32,97200.0,50.0657,50.2209,50.0249,50.0902,97200.0
2011-06-03 11:30:00,61.33,61.53,61.32,61.5,74900.0,50.0984,50.2618,50.0902,50.2373,74900.0
2011-06-03 12:00:00,61.51,61.67,61.45,61.65,48900.0,50.2454,50.3761,50.1964,50.3598,48900.0
2011-06-03 12:30:00,61.65,61.74,61.59,61.66,81700.0,50.3598,50.4333,50.3108,50.368,81700.0
2011-06-03 13:00:00,61.66,61.69,61.55,61.57,47300.0,50.368,50.3925,50.2781,50.2944,47300.0
2011-06-03 13:30:00,61.57,61.64,61.53,61.54,61800.0,50.2944,50.3516,50.2618,50.2699,61800.0
2011-06-03 14:00:00,61.54,61.55,61.37,61.39,140400.0,50.2699,50.2781,50.1311,50.1474,140400.0
2011-06-03 14:30:00,61.37,61.42,61.27,61.29,72400.0,50.1311,50.1719,50.0494,50.0657,72400.0
2011-06-03 15:00:00,61.29,61.29,61.09,61.14,116600.0,50.0657,50.0657,49.9023,49.9432,116600.0
2011-06-03 15:30:00,61.15,61.36,61.15,61.3,355500.0,49.9513,50.1229,49.9513,50.0739,355500.0
2011-06-06 09:30:00,61.51,61.58,61.26,61.33,212500.0,50.7294,50.7871,50.5232,50.581,212500.0
2011-06-06 10:00:00,61.33,61.4,61.12,61.38,121100.0,50.581,50.6387,50.4078,50.6222,121100.0
2011-06-06 10:30:00,61.38,61.41,61.11,61.18,79600.0,50.6222,50.6469,50.3995,50.4572,79600.0
2011-06-06 11:00:00,61.18,61.51,61.15,61.48,58000.0,50.4572,50.7294,50.4325,50.7047,58000.0
2011-06-06 11:30:00,61.48,61.51,61.28,61.34,85100.0,50.7047,50.7294,50.5397,50.5892,85100.0
2011-06-06 12:00:00,61.32,61.36,61.27,61.3,53700.0,50.5727,50.6057,50.5315,50.5562,53700.0
2011-06-06 12:30:00,61.3,61.32,61.21,61.31,40200.0,50.5562,50.5727,50.482,50.5645,40200.0
2011-06-06 13:00:00,61.3,61.42,61.25,61.29,61200.0,50.5562,50.6552,50.515,50.548,61200.0
2011-06-06 13:30:00,61.3,61.31,61.0,61.1,105700.0,50.5562,50.5645,50.3088,50.3913,105700.0
2011-06-06 14:00:00,61.1,61.28,61.1,61.21,65600.0,50.3913,50.5397,50.3913,50.482,65600.0
2011-06-06 14:30:00,61.21,61.24,61.05,61.1,44700.0,50.482,50.5067,50.35,50.3913,44700.0
2011-06-06 15:00:00,61.11,61.16,60.88,60.94,81400.0,50.3995,50.4408,50.2098,50.2593,81400.0
2011-06-06 15:30:00,60.93,61.12,60.9,60.97,129000.0,50.2511,50.4078,50.2263,50.2841,129000.0
2011-06-07 09:30:00,62.19,62.19,61.65,61.72,171700.0,51.2902,51.2902,50.8449,50.9026,171700.0
2011-06-07 10:00:00,61.73,62.1,61.7,62.02,189600.0,50.9109,51.216,50.8861,51.15,189600.0
2011-06-07 10:30:00,62.03,62.3,61.98,62.23,171000.0,51.1583,51.381,51.117,51.3232,171000.0
2011-06-07 11:00:00,62.22,62.26,61.86,61.86,86300.0,51.315,51.348,51.0181,51.0181,86300.0
2011-06-07 11:30:00,61.86,61.86,61.71,61.78,45700.0,51.0181,51.0181,50.8944,50.9521,45700.0
2011-06-07 12:00:00,61.78,61.85,61.74,61.85,41300.0,50.9521,51.0098,50.9191,51.0098,41300.0
2011-06-07 12:30:00,61.84,61.87,61.75,61.84,39100.0,51.0016,51.0263,50.9273,51.0016,39100.0
2011-06-07 13:00:00,61.85,61.98,61.79,61.81,67400.0,51.0098,51.117,50.9603,50.9768,67400.0
2011-06-07 13:30:00,61.82,61.88,61.75,61.76,91400.0,50.9851,51.0346,50.9273,50.9356,91400.0
2011-06-07 14:00:00,61.75,61.95,61.75,61.91,65800.0,50.9273,51.0923,50.9273,51.0593,65800.0
2011-06-07 14:30:00,61.9,61.9,61.73,61.83,114300.0,51.0511,51.0511,50.9109,50.9933,114300.0
2011-06-07 15:00:00,61.82,61.87,61.68,61.78,66000.0,50.9851,51.0263,50.8696,50.9521,66000.0
2011-06-07 15:30:00,61.77,61.83,61.52,61.58,153800.0,50.9438,50.9933,50.7377,50.7871,153800.0
2011-06-08 09:30:00,61.1,61.29,60.72,60.72,124500.0,50.3913,50.548,50.0779,50.0779,124500.0
2011-06-08 10:00:00,60.72,60.88,60.65,60.71,148700.0,50.0779,50.2098,50.0201,50.0696,148700.0
2011-06-08 10:30:00,60.72,60.98,60.62,60.85,130100.0,50.0779,50.2923,49.9954,50.1851,130100.0
2011-06-08 11:00:00,60.85,61.08,60.67,60.72,106200.0,50.1851,50.3748,50.0366,50.0779,106200.0
2011-06-08 11:30:00,60.7,60.83,60.67,60.83,57200.0,50.0614,50.1686,50.0366,50.1686,57200.0
2011-06-08 12:00:00,60.84,60.85,60.68,60.72,53400.0,50.1768,50.1851,50.0449,50.0779,53400.0
2011-06-08 12:30:00,60.72,60.82,60.68,60.8,64800.0,50.0779,50.1603,50.0449,50.1439,64800.0
2011-06-08 13:00:00,60.82,60.91,60.77,60.84,98700.0,50.1603,50.2346,50.1191,50.1768,98700.0
2011-06-08 13:30:00,60.85,60.85,60.47,60.5,102200.0,50.1851,50.1851,49.8717,49.8964,102200.0
2011-06-08 14:00:00,60.51,60.63,60.38,60.39,61100.0,49.9047,50.0036,49.7975,49.8057,61100.0
2011-06-08 14:30:00,60.4,60.86,60.4,60.62,99900.0,49.814,50.1933,49.814,49.9954,99900.0
2011-06-08 15:00:00,60.62,60.66,60.37,60.4,71700.0,49.9954,50.0284,49.7892,49.814,71700.0
2011-06-08 15:30:00,60.4,60.62,60.34,60.53,87600.0,49.814,49.9954,49.7645,49.9212,87600.0
2011-06-09 09:30:00,60.8,61.12,60.62,61.06,138500.0,50.1439,50.4078,49.9954,50.3583,138500.0
2011-06-09 10:00:00,61.08,61.39,61.08,61.21,265200.0,50.3748,50.6304,50.3748,50.482,265200.0
2011-06-09 10:30:00,61.19,61.33,61.15,61.25,182200.0,50.4655,50.581,50.4325,50.515,182200.0
2011-06-09 11:00:00,61.25,61.26,61.09,61.14,92700.0,50.515,50.5232,50.383,50.4243,92700.0
2011-06-09 11:30:00,61.16,61.47,61.16,61.35,106200.0,50.4408,50.6964,50.4408,50.5975,106200.0
2011-06-09 12:00:00,61.35,61.43,61.28,61.29,63700.0,50.5975,50.6634,50.5397,50.548,63700.0
2011-06-09 12:30:00,61.29,61.34,61.25,61.29,94600.0,50.548,50.5892,50.515,50.548,94600.0
2011-06-09 13:00:00,61.3,61.3,61.21,61.23,49400.0,50.5562,50.5562,50.482,50.4985,49400.0
2011-06-09 13:30:00,61.24,61.31,61.18,61.22,55500.0,50.5067,50.5645,50.4572,50.4902,55500.0
2011-06-09 14:00:00,61.22,61.32,61.2,61.26,84100.0,50.4902,50.5727,50.4737,50.5232,84100.0
2011-06-09 14:30:00,61.25,61.36,61.22,61.32,84700.0,50.515,50.6057,50.4902,50.5727,84700.0
2011-06-09 15:00:00,61.31,61.39,61.25,61.32,138900.0,50.5645,50.6304,50.515,50.5727,138900.0
2011-06-09 15:30:00,61.32,61.33,61.17,61.19,202400.0,50.5727,50.581,50.449,50.4655,202400.0
2011-06-10 09:30:00,60.85,60.94,60.19,60.3,219700.0,50.1851,50.2593,49.6408,49.7315,219700.0
2011-06-10 10:00:00,60.31,60.32,60.06,60.21,110700.0,49.7397,49.748,49.5335,49.6573,110700.0
2011-06-10 10:30:00,60.19,60.2,59.75,59.81,109800.0,49.6408,49.649,49.2779,49.3274,109800.0
2011-06-10 11:00:00,59.81,59.97,59.62,59.92,127400.0,49.3274,49.4593,49.1707,49.4181,127400.0
2011-06-10 11:30:00,59.91,59.99,59.82,59.95,62500.0,49.4098,49.4758,49.3356,49.4428,62500.0
2011-06-10 12:00:00,59.96,60.0,59.87,59.89,31700.0,49.4511,49.4841,49.3768,49.3933,31700.0
2011-06-10 12:30:00,59.93,60.05,59.9,59.98,50000.0,49.4263,49.5253,49.4016,49.4676,50000.0
2011-06-10 13:00:00,59.98,60.0,59.83,59.87,28500.0,49.4676,49.4841,49.3439,49.3768,28500.0
2011-06-10 13:30:00,59.87,59.87,59.65,59.7,56400.0,49.3768,49.3768,49.1954,49.2366,56400.0
2011-06-10 14:00:00,59.7,60.05,59.69,59.98,71200.0,49.2366,49.5253,49.2284,49.4676,71200.0
2011-06-10 14:30:00,59.96,60.03,59.9,60.03,40900.0,49.4511,49.5088,49.4016,49.5088,40900.0
2011-06-10 15:00:00,60.03,60.05,59.95,60.01,62300.0,49.5088,49.5253,49.4428,49.4923,62300.0
2011-06-10 15:30:00,60.01,60.04,59.68,59.7,146600.0,49.4923,49.5171,49.2201,49.2366,146600.0
2011-06-13 09:30:00,60.22,60.5,60.15,60.48,103700.0,49.6655,49.8964,49.6078,49.8799,103700.0
2011-06-13 10:00:00,60.48,60.62,60.33,60.53,89000.0,49.8799,49.9954,49.7562,49.9212,89000.0
2011-06-13 10:30:00,60.53,60.53,60.21,60.22,87500.0,49.9212,49.9212,49.6573,49.6655,87500.0
2011-06-13 11:00:00,60.22,60.26,60.05,60.19,88700.0,49.6655,49.6985,49.5253,49.6408,88700.0
2011-06-13 11:30:00,60.19,60.25,60.11,60.13,64100.0,49.6408,49.6902,49.5748,49.5913,64100.0
2011-06-13 12:00:00,60.13,60.2,60.03,60.04,53100.0,49.5913,49.649,49.5088,49.5171,53100.0
2011-06-13 12:30:00,60.07,60.17,60.01,60.04,18800.0,49.5418,49.6243,49.4923,49.5171,18800.0
2011-06-13 13:00:00,60.03,60.17,59.91,60.15,40000.0,49.5088,49.6243,49.4098,49.6078,40000.0
2011-06-13 13:30:00,60.15,60.29,60.08,60.23,82300.0,49.6078,49.7232,49.55,49.6738,82300.0
2011-06-13 14:00:00,60.26,60.39,60.2,60.34,42600.0,49.6985,49.8057,49.649,49.7645,42600.0
2011-06-13 14:30:00,60.33,60.42,60.25,60.28,26500.0,49.7562,49.8305,49.6902,49.715,26500.0
2011-06-13 15:00:00,60.27,60.36,60.12,60.21,73100.0,49.7067,49.781,49.583,49.6573,73100.0
2011-06-13 15:30:00,60.21,60.21,60.07,60.09,105100.0,49.6573,49.6573,49.5418,49.5583,105100.0
2011-06-14 09:30:00,61.71,61.95,61.62,61.86,196700.0,50.8944,51.0923,50.8201,51.0181,196700.0
2011-06-14 10:00:00,61.86,62.15,61.81,62.1,195800.0,51.0181,51.2572,50.9768,51.216,195800.0
2011-06-14 10:30:00,62.11,62.29,61.97,62.01,228000.0,51.2243,51.3727,51.1088,51.1418,228000.0
2011-06-14 11:00:00,62.0,62.0,61.83,61.84,98700.0,51.1335,51.1335,50.9933,51.0016,98700.0
2011-06-14 11:30:00,61.85,61.95,61.77,61.95,60400.0,51.0098,51.0923,50.9438,51.0923,60400.0
2011-06-14 12:00:00,61.95,62.04,61.94,61.99,71400.0,51.0923,51.1665,51.084,51.1253,71400.0
2011-06-14 12:30:00,61.99,62.03,61.91,62.0,73100.0,51.1253,51.1583,51.0593,51.1335,73100.0
2011-06-14 13:00:00,61.99,62.06,61.95,62.05,33200.0,51.1253,51.183,51.0923,51.1748,33200.0
2011-06-14 13:30:00,62.05,62.12,62.05,62.05,32800.0,51.1748,51.2325,51.1748,51.1748,32800.0
2011-06-14 14:00:00,62.06,62.07,61.98,62.05,47300.0,51.183,51.1913,51.117,51.1748,47300.0
2011-06-14 14:30:00,62.04,62.07,61.97,62.02,32700.0,51.1665,51.1913,51.1088,51.15,32700.0
2011-06-14 15:00:00,62.02,62.04,61.8,61.86,88800.0,51.15,51.1665,50.9686,51.0181,88800.0
2011-06-14 15:30:00,61.88,61.92,61.75,61.83,148800.0,51.0346,51.0676,50.9273,50.9933,148800.0
2011-06-15 09:30:00,60.02,60.36,59.88,60.32,255700.0,49.5006,49.781,49.3851,49.748,255700.0
2011-06-15 10:00:00,60.33,60.57,60.3,60.38,218900.0,49.7562,49.9542,49.7315,49.7975,218900.0
2011-06-15 10:30:00,60.4,60.66,60.28,60.48,122900.0,49.814,50.0284,49.715,49.8799,122900.0
2011-06-15 11:00:00,60.48,60.51,60.25,60.31,74500.0,49.8799,49.9047,49.6902,49.7397,74500.0
2011-06-15 11:30:00,60.31,60.33,59.78,59.86,128300.0,49.7397,49.7562,49.3026,49.3686,128300.0
2011-06-15 12:00:00,59.85,59.9,59.49,59.57,79800.0,49.3604,49.4016,49.0634,49.1294,79800.0
2011-06-15 12:30:00,59.58,59.83,59.52,59.7,120900.0,49.1377,49.3439,49.0882,49.2366,120900.0
2011-06-15 13:00:00,59.72,59.74,59.44,59.56,64000.0,49.2531,49.2696,49.0222,49.1212,64000.0
2011-06-15 13:30:00,59.57,59.58,59.38,59.47,47500.0,49.1294,49.1377,48.9727,49.047,47500.0
2011-06-15 14:00:00,59.47,59.69,59.46,59.51,72200.0,49.047,49.2284,49.0387,49.0799,72200.0
2011-06-15 14:30:00,59.52,59.66,59.45,59.53,72600.0,49.0882,49.2037,49.0305,49.0964,72600.0
2011-06-15 15:00:00,59.52,59.55,59.29,59.5,133100.0,49.0882,49.1129,48.8985,49.0717,133100.0
2011-06-15 15:30:00,59.5,59.63,59.4,59.53,256600.0,49.0717,49.1789,48.9892,49.0964,256600.0
2011-06-16 09:30:00,59.28,59.39,59.13,59.24,140400.0,48.8903,48.981,48.7665,48.8573,140400.0
2011-06-16 10:00:00,59.25,59.49,58.96,59.26,175900.0,48.8655,49.0634,48.6263,48.8738,175900.0
2011-06-16 10:30:00,59.27,59.53,59.23,59.36,190400.0,48.882,49.0964,48.849,48.9562,190400.0
2011-06-16 11:00:00,59.36,59.61,59.17,59.51,122200.0,48.9562,49.1624,48.7995,49.0799,122200.0
2011-06-16 11:30:00,59.51,59.68,59.45,59.49,54500.0,49.0799,49.2201,49.0305,49.0634,54500.0
2011-06-16 12:00:00,59.49,59.64,59.49,59.64,41200.0,49.0634,49.1872,49.0634,49.1872,41200.0
2011-06-16 12:30:00,59.64,59.67,59.48,59.48,31600.0,49.1872,49.2119,49.0552,49.0552,31600.0
2011-06-16 13:00:00,59.48,59.48,59.3,59.36,119900.0,49.0552,49.0552,48.9067,48.9562,119900.0
2011-06-16 13:30:00,59.38,59.4,59.04,59.04,46000.0,48.9727,48.9892,48.6923,48.6923,46000.0
2011-06-16 14:00:00,59.04,59.09,58.88,58.92,140600.0,48.6923,48.7336,48.5604,48.5933,140600.0
2011-06-16 14:30:00,58.91,58.94,58.7,58.88,77100.0,48.5851,48.6098,48.4119,48.5604,77100.0
2011-06-16 15:00:00,58.88,59.16,58.87,59.11,112200.0,48.5604,48.7913,48.5521,48.75,112200.0
2011-06-16 15:30:00,59.1,59.32,59.08,59.25,255800.0,48.7418,48.9232,48.7253,48.8655,255800.0
2011-06-17 09:30:00,61.17,61.17,60.62,60.78,213100.0,50.449,50.449,49.9954,50.1274,213100.0
2011-06-17 10:00:00,60.79,60.95,60.34,60.47,191700.0,50.1356,50.2676,49.7645,49.8717,191700.0
2011-06-17 10:30:00,60.48,60.71,60.38,60.64,122800.0,49.8799,50.0696,49.7975,50.0119,122800.0
2011-06-17 11:00:00,60.64,60.65,60.31,60.59,78400.0,50.0119,50.0201,49.7397,49.9707,78400.0
2011-06-17 11:30:00,60.61,60.61,60.42,60.5,92200.0,49.9872,49.9872,49.8305,49.8964,92200.0
2011-06-17 12:00:00,60.49,60.51,60.27,60.32,94600.0,49.8882,49.9047,49.7067,49.748,94600.0
2011-06-17 12:30:00,60.32,60.37,60.22,60.3,94200.0,49.748,49.7892,49.6655,49.7315,94200.0
2011-06-17 13:00:00,60.29,60.29,60.09,60.16,70700.0,49.7232,49.7232,49.5583,49.616,70700.0
2011-06-17 13:30:00,60.16,60.23,59.86,59.94,276700.0,49.616,49.6738,49.3686,49.4346,276700.0
2011-06-17 14:00:00,59.93,60.18,59.84,60.17,193500.0,49.4263,49.6325,49.3521,49.6243,193500.0
2011-06-17 14:30:00,60.17,60.24,60.13,60.16,180900.0,49.6243,49.682,49.5913,49.616,180900.0
2011-06-17 15:00:00,60.16,60.26,59.88,60.09,203900.0,49.616,49.6985,49.3851,49.5583,203900.0
2011-06-17 15:30:00,60.09,60.36,60.06,60.26,446900.0,49.5583,49.781,49.5335,49.6985,446900.0
2011-06-20 09:30:00,59.83,60.39,59.72,60.38,125200.0,49.3439,49.8057,49.2531,49.7975,125200.0
2011-06-20 10:00:00,60.38,60.46,60.19,60.35,233600.0,49.7975,49.8634,49.6408,49.7727,233600.0
2011-06-20 10:30:00,60.36,60.6,60.36,60.42,107100.0,49.781,49.9789,49.781,49.8305,107100.0
2011-06-20 11:00:00,60.43,60.58,60.35,60.54,105100.0,49.8387,49.9624,49.7727,49.9294,105100.0
2011-06-20 11:30:00,60.56,60.71,60.5,60.7,49700.0,49.9459,50.0696,49.8964,50.0614,49700.0
2011-06-20 12:00:00,60.69,60.72,60.51,60.64,57900.0,50.0531,50.0779,49.9047,50.0119,57900.0
2011-06-20 12:30:00,60.64,60.65,60.52,60.56,33300.0,50.0119,50.0201,49.9129,49.9459,33300.0
2011-06-20 13:00:00,60.56,60.62,60.5,60.58,32000.0,49.9459,49.9954,49.8964,49.9624,32000.0
2011-06-20 13:30:00,60.59,60.63,60.49,60.53,33000.0,49.9707,50.0036,49.8882,49.9212,33000.0
2011-06-20 14:00:00,60.54,60.66,60.53,60.6,61500.0,49.9294,50.0284,49.9212,49.9789,61500.0
2011-06-20 14:30:00,60.61,60.83,60.61,60.76,90400.0,49.9872,50.1686,49.9872,50.1109,90400.0
2011-06-20 15:00:00,60.74,60.75,60.58,60.64,97100.0,50.0944,50.1026,49.9624,50.0119,97100.0
2011-06-20 15:30:00,60.62,60.85,60.58,60.84,279600.0,49.9954,50.1851,49.9624,50.1768,279600.0
2011-06-21 09:30:00,61.26,61.36,61.19,61.32,177500.0,50.5232,50.6057,50.4655,50.5727,177500.0
2011-06-21 10:00:00,61.32,61.98,61.23,61.96,522600.0,50.5727,51.117,50.4985,51.1005,522600.0
2011-06-21 10:30:00,61.97,62.03,61.8,61.93,146800.0,51.1088,51.1583,50.9686,51.0758,146800.0
2011-06-21 11:00:00,61.93,61.98,61.76,61.92,163100.0,51.0758,51.117,50.9356,51.0676,163100.0
2011-06-21 11:30:00,61.92,62.05,61.84,61.89,80400.0,51.0676,51.1748,51.0016,51.0428,80400.0
2011-06-21 12:00:00,61.9,61.98,61.84,61.88,55900.0,51.0511,51.117,51.0016,51.0346,55900.0
2011-06-21 12:30:00,61.89,61.92,61.81,61.87,44100.0,51.0428,51.0676,50.9768,51.0263,44100.0
2011-06-21 13:00:00,61.87,61.89,61.79,61.79,42300.0,51.0263,51.0428,50.9603,50.9603,42300.0
2011-06-21 13:30:00,61.79,61.87,61.77,61.8,42500.0,50.9603,51.0263,50.9438,50.9686,42500.0
2011-06-21 14:00:00,61.79,61.9,61.77,61.86,88000.0,50.9603,51.0511,50.9438,51.0181,88000.0
2011-06-21 14:30:00,61.86,62.03,61.84,62.0,105200.0,51.0181,51.1583,51.0016,51.1335,105200.0
2011-06-21 15:00:00,62.0,62.01,61.88,61.93,89900.0,51.1335,51.1418,51.0346,51.0758,89900.0
2011-06-21 15:30:00,61.92,61.95,61.78,61.82,306600.0,51.0676,51.0923,50.9521,50.9851,306600.0
2011-06-22 09:30:00,61.26,61.44,61.21,61.42,117100.0,50.5232,50.6717,50.482,50.6552,117100.0
2011-06-22 10:00:00,61.43,61.43,61.0,61.14,188700.0,50.6634,50.6634,50.3088,50.4243,188700.0
2011-06-22 10:30:00,61.14,61.35,61.13,61.27,104600.0,50.4243,50.5975,50.416,50.5315,104600.0
2011-06-22 11:00:00,61.28,61.33,61.14,61.19,84900.0,50.5397,50.581,50.4243,50.4655,84900.0
2011-06-22 11:30:00,61.18,61.18,60.83,60.85,121400.0,50.4572,50.4572,50.1686,50.1851,121400.0
2011-06-22 12:00:00,60.85,60.91,60.73,60.81,109800.0,50.1851,50.2346,50.0861,50.1521,109800.0
2011-06-22 12:30:00,60.81,60.88,60.65,60.85,75800.0,50.1521,50.2098,50.0201,50.1851,75800.0
2011-06-22 13:00:00,60.86,60.87,60.75,60.79,72300.0,50.1933,50.2016,50.1026,50.1356,72300.0
2011-06-22 13:30:00,60.8,60.83,60.7,60.72,111900.0,50.1439,50.1686,50.0614,50.0779,111900.0
2011-06-22 14:00:00,60.71,60.81,60.62,60.67,248200.0,50.0696,50.1521,49.9954,50.0366,248200.0
2011-06-22 14:30:00,60.66,60.69,60.43,60.49,213700.0,50.0284,50.0531,49.8387,49.8882,213700.0
2011-06-22 15:00:00,60.5,60.61,60.48,60.57,255600.0,49.8964,49.9872,49.8799,49.9542,255600.0
2011-06-22 15:30:00,60.56,60.57,60.27,60.38,351900.0,49.9459,49.9542,49.7067,49.7975,351900.0
2011-06-23 09:30:00,59.08,59.12,58.52,58.69,255200.0,48.7253,48.7583,48.2635,48.4037,255200.0
2011-06-23 10:00:00,58.7,58.86,58.58,58.65,417800.0,48.4119,48.5439,48.3129,48.3707,417800.0
2011-06-23 10:30:00,58.65,58.65,58.36,58.47,200000.0,48.3707,48.3707,48.1315,48.2222,200000.0
2011-06-23 11:00:00,58.47,58.62,58.39,58.56,252500.0,48.2222,48.3459,48.1562,48.2964,252500.0
2011-06-23 11:30:00,58.55,58.63,58.4,58.49,208600.0,48.2882,48.3542,48.1645,48.2387,208600.0
2011-06-23 12:00:00,58.5,58.64,58.48,58.57,146700.0,48.247,48.3624,48.2305,48.3047,146700.0
2011-06-23 12:30:00,58.57,58.74,58.52,58.7,99700.0,48.3047,48.4449,48.2635,48.4119,99700.0
2011-06-23 13:00:00,58.7,58.86,58.66,58.83,147600.0,48.4119,48.5439,48.3789,48.5191,147600.0
2011-06-23 13:30:00,58.82,59.0,58.75,58.84,143900.0,48.5109,48.6593,48.4531,48.5274,143900.0
2011-06-23 14:00:00,58.85,58.9,58.61,58.62,150500.0,48.5356,48.5769,48.3377,48.3459,150500.0
2011-06-23 14:30:00,58.63,58.92,58.43,58.92,249300.0,48.3542,48.5933,48.1892,48.5933,249300.0
2011-06-23 15:00:00,58.92,59.36,58.81,59.2,476500.0,48.5933,48.9562,48.5026,48.8243,476500.0
2011-06-23 15:30:00,59.17,59.74,59.05,59.59,665100.0,48.7995,49.2696,48.7006,49.1459,665100.0
2011-06-24 09:30:00,58.64,58.72,58.3,58.56,254500.0,48.3624,48.4284,48.082,48.2964,254500.0
2011-06-24 10:00:00,58.56,58.6,58.16,58.24,232400.0,48.2964,48.3294,47.9666,48.0325,232400.0
2011-06-24 10:30:00,58.23,58.36,57.94,58.12,253200.0,48.0243,48.1315,47.7851,47.9336,253200.0
2011-06-24 11:00:00,58.13,58.29,58.04,58.22,232900.0,47.9418,48.0738,47.8676,48.016,232900.0
2011-06-24 11:30:00,58.23,58.48,58.21,58.41,74500.0,48.0243,48.2305,48.0078,48.1727,74500.0
2011-06-24 12:00:00,58.4,58.49,58.35,58.35,62800.0,48.1645,48.2387,48.1233,48.1233,62800.0
2011-06-24 12:30:00,58.35,58.43,58.14,58.2,76000.0,48.1233,48.1892,47.9501,47.9995,76000.0
2011-06-24 13:00:00,58.21,58.31,58.11,58.29,41400.0,48.0078,48.0903,47.9253,48.0738,41400.0
2011-06-24 13:30:00,58.29,58.44,58.2,58.42,68200.0,48.0738,48.1975,47.9995,48.181,68200.0
2011-06-24 14:00:00,58.42,58.42,58.27,58.37,65400.0,48.181,48.181,48.0573,48.1397,65400.0
2011-06-24 14:30:00,58.36,58.42,58.2,58.26,86400.0,48.1315,48.181,47.9995,48.049,86400.0
2011-06-24 15:00:00,58.27,58.27,58.06,58.1,143400.0,48.0573,48.0573,47.8841,47.9171,143400.0
2011-06-24 15:30:00,58.1,58.27,58.06,58.21,221800.0,47.9171,48.0573,47.8841,48.0078,221800.0
2011-06-27 09:30:00,58.11,58.45,57.98,58.28,134800.0,47.9253,48.2057,47.8181,48.0655,134800.0
2011-06-27 10:00:00,58.28,58.72,58.22,58.71,114700.0,48.0655,48.4284,48.016,48.4202,114700.0
2011-06-27 10:30:00,58.72,58.97,58.64,58.88,124500.0,48.4284,48.6346,48.3624,48.5604,124500.0
2011-06-27 11:00:00,58.9,58.95,58.6,58.66,67800.0,48.5769,48.6181,48.3294,48.3789,67800.0
2011-06-27 11:30:00,58.65,58.78,58.5,58.76,73900.0,48.3707,48.4779,48.247,48.4614,73900.0
2011-06-27 12:00:00,58.79,58.82,58.71,58.79,31200.0,48.4861,48.5109,48.4202,48.4861,31200.0
2011-06-27 12:30:00,58.78,58.81,58.74,58.78,22400.0,48.4779,48.5026,48.4449,48.4779,22400.0
2011-06-27 13:00:00,58.78,58.87,58.71,58.73,26700.0,48.4779,48.5521,48.4202,48.4366,26700.0
2011-06-27 13:30:00,58.78,58.85,58.7,58.82,60900.0,48.4779,48.5356,48.4119,48.5109,60900.0
2011-06-27 14:00:00,58.82,59.05,58.82,59.01,87500.0,48.5109,48.7006,48.5109,48.6676,87500.0
2011-06-27 14:30:00,59.01,59.11,58.99,59.03,45600.0,48.6676,48.75,48.6511,48.6841,45600.0
2011-06-27 15:00:00,59.04,59.11,58.99,59.05,29600.0,48.6923,48.75,48.6511,48.7006,29600.0
2011-06-27 15:30:00,59.05,59.08,58.9,58.93,90900.0,48.7006,48.7253,48.5769,48.6016,90900.0
2011-06-28 09:30:00,58.98,59.14,58.84,58.98,163000.0,48.6428,48.7748,48.5274,48.6428,163000.0
2011-06-28 10:00:00,58.95,59.26,58.95,59.26,388800.0,48.6181,48.8738,48.6181,48.8738,388800.0
2011-06-28 10:30:00,59.25,59.34,59.08,59.1,126200.0,48.8655,48.9397,48.7253,48.7418,126200.0
2011-06-28 11:00:00,59.12,59.16,58.79,58.93,163700.0,48.7583,48.7913,48.4861,48.6016,163700.0
2011-06-28 11:30:00,58.92,59.07,58.91,58.98,73900.0,48.5933,48.7171,48.5851,48.6428,73900.0
2011-06-28 12:00:00,59.0,59.09,58.98,58.99,27500.0,48.6593,48.7336,48.6428,48.6511,27500.0
2011-06-28 12:30:00,58.99,59.18,58.99,59.17,63900.0,48.6511,48.8078,48.6511,48.7995,63900.0
2011-06-28 13:00:00,59.18,59.23,59.12,59.19,35000.0,48.8078,48.849,48.7583,48.816,35000.0
2011-06-28 13:30:00,59.18,59.24,59.13,59.23,43200.0,48.8078,48.8573,48.7665,48.849,43200.0
2011-06-28 14:00:00,59.23,59.28,59.15,59.28,66900.0,48.849,48.8903,48.783,48.8903,66900.0
2011-06-28 14:30:00,59.28,59.3,59.18,59.19,54100.0,48.8903,48.9067,48.8078,48.816,54100.0
2011-06-28 15:00:00,59.2,59.23,59.14,59.17,61100.0,48.8243,48.849,48.7748,48.7995,61100.0
2011-06-28 15:30:00,59.17,59.31,59.1,59.3,176000.0,48.7995,48.915,48.7418,48.9067,176000.0
2011-06-29 09:30:00,59.65,59.68,59.25,59.33,126600.0,49.1954,49.2201,48.8655,48.9315,126600.0
2011-06-29 10:00:00,59.33,59.51,59.23,59.47,70400.0,48.9315,49.0799,48.849,49.047,70400.0
2011-06-29 10:30:00,59.49,59.58,59.41,59.52,169200.0,49.0634,49.1377,48.9975,49.0882,169200.0
2011-06-29 11:00:00,59.52,59.74,59.48,59.73,72500.0,49.0882,49.2696,49.0552,49.2614,72500.0
2011-06-29 11:30:00,59.72,59.74,59.62,59.74,47200.0,49.2531,49.2696,49.1707,49.2696,47200.0
2011-06-29 12:00:00,59.74,59.8,59.7,59.73,47000.0,49.2696,49.3191,49.2366,49.2614,47000.0
2011-06-29 12:30:00,59.73,59.77,59.67,59.71,32500.0,49.2614,49.2944,49.2119,49.2449,32500.0
2011-06-29 13:00:00,59.68,59.77,59.66,59.71,35200.0,49.2201,49.2944,49.2037,49.2449,35200.0
2011-06-29 13:30:00,59.72,59.8,59.62,59.64,163600.0,49.2531,49.3191,49.1707,49.1872,163600.0
2011-06-29 14:00:00,59.65,59.7,59.51,59.56,45300.0,49.1954,49.2366,49.0799,49.1212,45300.0
2011-06-29 14:30:00,59.56,59.59,59.43,59.51,76400.0,49.1212,49.1459,49.014,49.0799,76400.0
2011-06-29 15:00:00,59.52,59.65,59.49,59.57,54000.0,49.0882,49.1954,49.0634,49.1294,54000.0
2011-06-29 15:30:00,59.58,59.66,59.55,59.59,132600.0,49.1377,49.2037,49.1129,49.1459,132600.0
2011-06-30 09:30:00,60.01,60.3,59.87,60.1,93200.0,49.4923,49.7315,49.3768,49.5665,93200.0
2011-06-30 10:00:00,60.12,60.42,60.09,60.41,127400.0,49.583,49.8305,49.5583,49.8222,127400.0
2011-06-30 10:30:00,60.4,60.43,60.25,60.35,81900.0,49.814,49.8387,49.6902,49.7727,81900.0
2011-06-30 11:00:00,60.34,60.61,60.33,60.57,130600.0,49.7645,49.9872,49.7562,49.9542,130600.0
2011-06-30 11:30:00,60.58,60.79,60.54,60.77,75600.0,49.9624,50.1356,49.9294,50.1191,75600.0
2011-06-30 12:00:00,60.77,60.79,60.61,60.64,54200.0,50.1191,50.1356,49.9872,50.0119,54200.0
2011-06-30 12:30:00,60.65,60.65,60.5,60.51,38200.0,50.0201,50.0201,49.8964,49.9047,38200.0
2011-06-30 13:00:00,60.52,60.57,60.46,60.57,36900.0,49.9129,49.9542,49.8634,49.9542,36900.0
2011-06-30 13:30:00,60.57,60.6,60.48,60.59,38400.0,49.9542,49.9789,49.8799,49.9707,38400.0
2011-06-30 14:00:00,60.61,60.63,60.53,60.6,49200.0,49.9872,50.0036,49.9212,49.9789,49200.0
2011-06-30 14:30:00,60.6,60.7,60.6,60.6,65100.0,49.9789,50.0614,49.9789,49.9789,65100.0
2011-06-30 15:00:00,60.61,60.63,60.53,60.6,60600.0,49.9872,50.0036,49.9212,49.9789,60600.0
2011-06-30 15:30:00,60.6,60.71,60.6,60.64,140600.0,49.9789,50.0696,49.9789,50.0119,140600.0
2011-07-01 09:30:00,60.17,60.23,60.03,60.22,84000.0,49.6243,49.6738,49.5088,49.6655,84000.0
2011-07-01 10:00:00,60.23,60.57,60.17,60.55,133700.0,49.6738,49.9542,49.6243,49.9377,133700.0
2011-07-01 10:30:00,60.55,60.65,60.4,60.46,101400.0,49.9377,50.0201,49.814,49.8634,101400.0
2011-07-01 11:00:00,60.48,60.56,60.39,60.53,40200.0,49.8799,49.9459,49.8057,49.9212,40200.0
2011-07-01 11:30:00,60.52,60.65,60.48,60.55,40200.0,49.9129,50.0201,49.8799,49.9377,40200.0
2011-07-01 12:00:00,60.54,60.64,60.54,60.58,33500.0,49.9294,50.0119,49.9294,49.9624,33500.0
2011-07-01 12:30:00,60.59,60.63,60.53,60.63,24200.0,49.9707,50.0036,49.9212,50.0036,24200.0
2011-07-01 13:00:00,60.64,60.7,60.6,60.64,28100.0,50.0119,50.0614,49.9789,50.0119,28100.0
2011-07-01 13:30:00,60.65,60.73,60.63,60.68,21300.0,50.0201,50.0861,50.0036,50.0449,21300.0
2011-07-01 14:00:00,60.68,60.76,60.62,60.76,28100.0,50.0449,50.1109,49.9954,50.1109,28100.0
2011-07-01 14:30:00,60.76,60.86,60.76,60.86,53000.0,50.1109,50.1933,50.1109,50.1933,53000.0
2011-07-01 15:00:00,60.86,60.86,60.78,60.82,45500.0,50.1933,50.1933,50.1274,50.1603,45500.0
2011-07-01 15:30:00,60.83,60.91,60.79,60.8,88800.0,50.1686,50.2346,50.1356,50.1439,88800.0
2011-07-05 09:30:00,61.02,61.14,60.9,61.07,63100.0,50.3253,50.4243,50.2263,50.3665,63100.0
2011-07-05 10:00:00,61.06,61.12,60.75,60.84,124300.0,50.3583,50.4078,50.1026,50.1768,124300.0
2011-07-05 10:30:00,60.82,60.92,60.81,60.9,88700.0,50.1603,50.2428,50.1521,50.2263,88700.0
2011-07-05 11:00:00,60.91,60.95,60.71,60.89,56100.0,50.2346,50.2676,50.0696,50.2181,56100.0
2011-07-05 11:30:00,60.89,60.94,60.79,60.94,68700.0,50.2181,50.2593,50.1356,50.2593,68700.0
2011-07-05 12:00:00,60.92,61.0,60.87,60.97,37700.0,50.2428,50.3088,50.2016,50.2841,37700.0
2011-07-05 12:30:00,60.97,60.99,60.92,60.94,46700.0,50.2841,50.3005,50.2428,50.2593,46700.0
2011-07-05 13:00:00,60.97,61.03,60.97,61.0,42700.0,50.2841,50.3335,50.2841,50.3088,42700.0
2011-07-05 13:30:00,61.01,61.11,60.96,61.11,57100.0,50.317,50.3995,50.2758,50.3995,57100.0
2011-07-05 14:00:00,61.1,61.12,60.7,60.73,72800.0,50.3913,50.4078,50.0614,50.0861,72800.0
2011-07-05 14:30:00,60.72,60.83,60.63,60.81,64600.0,50.0779,50.1686,50.0036,50.1521,64600.0
2011-07-05 15:00:00,60.8,60.89,60.73,60.84,47800.0,50.1439,50.2181,50.0861,50.1768,47800.0
2011-07-05 15:30:00,60.85,60.88,60.73,60.8,85100.0,50.1851,50.2098,50.0861,50.1439,85100.0
2011-07-06 09:30:00,60.27,60.52,60.27,60.32,92500.0,49.7067,49.9129,49.7067,49.748,92500.0
2011-07-06 10:00:00,60.32,60.44,60.0,60.1,226500.0,49.748,49.8469,49.4841,49.5665,226500.0
2011-07-06 10:30:00,60.08,60.27,60.07,60.16,70900.0,49.55,49.7067,49.5418,49.616,70900.0
2011-07-06 11:00:00,60.16,60.31,60.06,60.31,69600.0,49.616,49.7397,49.5335,49.7397,69600.0
2011-07-06 11:30:00,60.31,60.53,60.27,60.49,60000.0,49.7397,49.9212,49.7067,49.8882,60000.0
2011-07-06 12:00:00,60.48,60.55,60.43,60.51,38300.0,49.8799,49.9377,49.8387,49.9047,38300.0
2011-07-06 12:30:00,60.52,60.62,60.49,60.62,36000.0,49.9129,49.9954,49.8882,49.9954,36000.0
2011-07-06 13:00:00,60.62,60.63,60.48,60.48,18900.0,49.9954,50.0036,49.8799,49.8799,18900.0
2011-07-06 13:30:00,60.49,60.51,60.42,60.5,26300.0,49.8882,49.9047,49.8305,49.8964,26300.0
2011-07-06 14:00:00,60.5,60.52,60.27,60.37,48800.0,49.8964,49.9129,49.7067,49.7892,48800.0
2011-07-06 14:30:00,60.37,60.49,60.32,60.36,29600.0,49.7892,49.8882,49.748,49.781,29600.0
2011-07-06 15:00:00,60.36,60.47,60.31,60.41,54700.0,49.781,49.8717,49.7397,49.8222,54700.0
2011-07-06 15:30:00,60.41,60.45,60.36,60.45,111000.0,49.8222,49.8552,49.781,49.8552,111000.0
2011-07-07 09:30:00,61.57,61.83,61.5,61.76,256900.0,50.7789,50.9933,50.7212,50.9356,256900.0
2011-07-07 10:00:00,61.77,62.09,61.75,61.98,381100.0,50.9438,51.2078,50.9273,51.117,381100.0
2011-07-07 10:30:00,61.99,62.37,61.99,62.37,405400.0,51.1253,51.4387,51.1253,51.4387,405400.0
2011-07-07 11:00:00,62.36,62.61,62.27,62.49,479200.0,51.4304,51.6366,51.3562,51.5377,479200.0
2011-07-07 11:30:00,62.47,62.63,62.39,62.54,119500.0,51.5212,51.6531,51.4552,51.5789,119500.0
2011-07-07 12:00:00,62.55,62.79,62.51,62.78,167900.0,51.5871,51.7851,51.5541,51.7768,167900.0
2011-07-07 12:30:00,62.77,62.86,62.76,62.8,89200.0,51.7686,51.8428,51.7603,51.7933,89200.0
2011-07-07 13:00:00,62.81,62.95,62.8,62.92,78800.0,51.8016,51.917,51.7933,51.8923,78800.0
2011-07-07 13:30:00,62.93,62.93,62.8,62.8,76300.0,51.9005,51.9005,51.7933,51.7933,76300.0
2011-07-07 14:00:00,62.79,62.97,62.78,62.94,48700.0,51.7851,51.9335,51.7768,51.9088,48700.0
2011-07-07 14:30:00,62.94,62.99,62.93,62.95,70900.0,51.9088,51.95,51.9005,51.917,70900.0
2011-07-07 15:00:00,62.95,62.99,62.82,62.93,193900.0,51.917,51.95,51.8098,51.9005,193900.0
2011-07-07 15:30:00,62.94,62.96,62.8,62.85,297300.0,51.9088,51.9253,51.7933,51.8346,297300.0
2011-07-08 09:30:00,61.92,62.2,61.92,61.95,294200.0,51.0676,51.2985,51.0676,51.0923,294200.0
2011-07-08 10:00:00,61.94,61.94,61.49,61.65,228700.0,51.084,51.084,50.7129,50.8449,228700.0
2011-07-08 10:30:00,61.64,61.71,61.36,61.43,232500.0,50.8366,50.8944,50.6057,50.6634,232500.0
2011-07-08 11:00:00,61.42,61.43,61.07,61.26,232300.0,50.6552,50.6634,50.3665,50.5232,232300.0
2011-07-08 11:30:00,61.27,61.45,61.22,61.43,137500.0,50.5315,50.6799,50.4902,50.6634,137500.0
2011-07-08 12:00:00,61.43,61.58,61.41,61.48,71500.0,50.6634,50.7871,50.6469,50.7047,71500.0
2011-07-08 12:30:00,61.48,61.59,61.44,61.54,56600.0,50.7047,50.7954,50.6717,50.7542,56600.0
2011-07-08 13:00:00,61.5,61.5,61.29,61.43,72900.0,50.7212,50.7212,50.548,50.6634,72900.0
2011-07-08 13:30:00,61.42,61.56,61.37,61.39,73300.0,50.6552,50.7706,50.6139,50.6304,73300.0
2011-07-08 14:00:00,61.39,61.43,61.29,61.36,51700.0,50.6304,50.6634,50.548,50.6057,51700.0
2011-07-08 14:30:00,61.36,61.48,61.3,61.39,101800.0,50.6057,50.7047,50.5562,50.6304,101800.0
2011-07-08 15:00:00,61.41,61.49,61.33,61.43,91600.0,50.6469,50.7129,50.581,50.6634,91600.0
2011-07-08 15:30:00,61.43,61.67,61.42,61.63,255400.0,50.6634,50.8614,50.6552,50.8284,255400.0
2011-07-11 09:30:00,59.97,60.11,59.78,59.91,191300.0,49.4593,49.5748,49.3026,49.4098,191300.0
2011-07-11 10:00:00,59.92,59.97,59.55,59.6,220200.0,49.4181,49.4593,49.1129,49.1542,220200.0
2011-07-11 10:30:00,59.6,59.63,59.25,59.25,184100.0,49.1542,49.1789,48.8655,48.8655,184100.0
2011-07-11 11:00:00,59.26,59.73,59.2,59.72,125900.0,48.8738,49.2614,48.8243,49.2531,125900.0
2011-07-11 11:30:00,59.7,59.79,59.53,59.61,78900.0,49.2366,49.3109,49.0964,49.1624,78900.0
2011-07-11 12:00:00,59.61,59.64,59.52,59.54,73800.0,49.1624,49.1872,49.0882,49.1047,73800.0
2011-07-11 12:30:00,59.55,59.55,59.46,59.5,31200.0,49.1129,49.1129,49.0387,49.0717,31200.0
2011-07-11 13:00:00,59.5,59.55,59.35,59.39,86200.0,49.0717,49.1129,48.948,48.981,86200.0
2011-07-11 13:30:00,59.4,59.45,59.33,59.44,34100.0,48.9892,49.0305,48.9315,49.0222,34100.0
2011-07-11 14:00:00,59.45,59.54,59.37,59.39,42700.0,49.0305,49.1047,48.9645,48.981,42700.0
2011-07-11 14:30:00,59.39,59.39,59.29,59.35,42000.0,48.981,48.981,48.8985,48.948,42000.0
2011-07-11 15:00:00,59.35,59.37,59.21,59.32,90900.0,48.948,48.9645,48.8325,48.9232,90900.0
2011-07-11 15:30:00,59.32,59.39,59.21,59.38,207000.0,48.9232,48.981,48.8325,48.9727,207000.0
2011-07-12 09:30:00,58.59,58.79,58.43,58.79,145300.0,48.3212,48.4861,48.1892,48.4861,145300.0
2011-07-12 10:00:00,58.8,58.86,58.49,58.6,166400.0,48.4944,48.5439,48.2387,48.3294,166400.0
2011-07-12 10:30:00,58.6,58.73,58.39,58.46,110700.0,48.3294,48.4366,48.1562,48.214,110700.0
2011-07-12 11:00:00,58.46,58.7,58.43,58.63,99800.0,48.214,48.4119,48.1892,48.3542,99800.0
2011-07-12 11:30:00,58.63,58.81,58.59,58.73,54100.0,48.3542,48.5026,48.3212,48.4366,54100.0
2011-07-12 12:00:00,58.73,58.81,58.62,58.62,39100.0,48.4366,48.5026,48.3459,48.3459,39100.0
2011-07-12 12:30:00,58.62,58.71,58.58,58.71,26000.0,48.3459,48.4202,48.3129,48.4202,26000.0
2011-07-12 13:00:00,58.7,58.8,58.59,58.6,53900.0,48.4119,48.4944,48.3212,48.3294,53900.0
2011-07-12 13:30:00,58.59,58.68,58.58,58.62,22500.0,48.3212,48.3954,48.3129,48.3459,22500.0
2011-07-12 14:00:00,58.61,59.07,58.6,58.98,97700.0,48.3377,48.7171,48.3294,48.6428,97700.0
2011-07-12 14:30:00,58.99,58.99,58.8,58.85,190600.0,48.6511,48.6511,48.4944,48.5356,190600.0
2011-07-12 15:00:00,58.85,58.87,58.44,58.46,183800.0,48.5356,48.5521,48.1975,48.214,183800.0
2011-07-12 15:30:00,58.47,58.5,58.21,58.26,149700.0,48.2222,48.247,48.0078,48.049,149700.0
2011-07-13 09:30:00,58.6,58.83,58.52,58.58,154600.0,48.3294,48.5191,48.2635,48.3129,154600.0
2011-07-13 10:00:00,58.57,59.48,58.57,59.4,302000.0,48.3047,49.0552,48.3047,48.9892,302000.0
2011-07-13 10:30:00,59.41,59.7,59.4,59.64,236600.0,48.9975,49.2366,48.9892,49.1872,236600.0
2011-07-13 11:00:00,59.65,59.69,59.51,59.6,112900.0,49.1954,49.2284,49.0799,49.1542,112900.0
2011-07-13 11:30:00,59.59,59.63,59.43,59.51,100500.0,49.1459,49.1789,49.014,49.0799,100500.0
2011-07-13 12:00:00,59.51,59.66,59.46,59.65,73700.0,49.0799,49.2037,49.0387,49.1954,73700.0
2011-07-13 12:30:00,59.64,59.67,59.51,59.55,86900.0,49.1872,49.2119,49.0799,49.1129,86900.0
2011-07-13 13:00:00,59.55,59.55,59.3,59.34,59100.0,49.1129,49.1129,48.9067,48.9397,59100.0
2011-07-13 13:30:00,59.35,59.43,59.26,59.28,41200.0,48.948,49.014,48.8738,48.8903,41200.0
2011-07-13 14:00:00,59.27,59.34,59.1,59.1,64600.0,48.882,48.9397,48.7418,48.7418,64600.0
2011-07-13 14:30:00,59.1,59.23,59.08,59.15,52700.0,48.7418,48.849,48.7253,48.783,52700.0
2011-07-13 15:00:00,59.15,59.23,58.9,59.0,141700.0,48.783,48.849,48.5769,48.6593,141700.0
2011-07-13 15:30:00,59.01,59.04,58.77,58.86,343500.0,48.6676,48.6923,48.4696,48.5439,343500.0
2011-07-14 09:30:00,58.33,58.52,58.09,58.49,258100.0,48.1068,48.2635,47.9088,48.2387,258100.0
2011-07-14 10:00:00,58.52,58.6,58.32,58.5,297200.0,48.2635,48.3294,48.0985,48.247,297200.0
2011-07-14 10:30:00,58.5,58.51,57.66,57.75,340900.0,48.247,48.2552,47.5542,47.6284,340900.0
2011-07-14 11:00:00,57.75,57.98,57.74,57.98,127600.0,47.6284,47.8181,47.6202,47.8181,127600.0
2011-07-14 11:30:00,57.98,57.98,57.68,57.86,108100.0,47.8181,47.8181,47.5707,47.7191,108100.0
2011-07-14 12:00:00,57.86,57.87,57.48,57.5,121400.0,47.7191,47.7274,47.4057,47.4222,121400.0
2011-07-14 12:30:00,57.51,57.57,57.38,57.4,90700.0,47.4305,47.48,47.3233,47.3398,90700.0
2011-07-14 13:00:00,57.39,57.49,57.24,57.43,90200.0,47.3315,47.414,47.2078,47.3645,90200.0
2011-07-14 13:30:00,57.44,57.61,57.33,57.48,303200.0,47.3727,47.5129,47.282,47.4057,303200.0
2011-07-14 14:00:00,57.49,57.64,57.44,57.52,147200.0,47.414,47.5377,47.3727,47.4387,147200.0
2011-07-14 14:30:00,57.52,57.59,57.45,57.54,168400.0,47.4387,47.4965,47.381,47.4552,168400.0
2011-07-14 15:00:00,57.53,57.56,57.33,57.37,103000.0,47.447,47.4717,47.282,47.315,103000.0
2011-07-14 15:30:00,57.37,57.51,57.24,57.36,230600.0,47.315,47.4305,47.2078,47.3068,230600.0
2011-07-15 09:30:00,58.25,58.25,57.75,57.87,287700.0,48.0408,48.0408,47.6284,47.7274,287700.0
2011-07-15 10:00:00,57.87,58.08,57.42,57.48,210800.0,47.7274,47.9006,47.3562,47.4057,210800.0
2011-07-15 10:30:00,57.48,57.69,57.27,57.56,246500.0,47.4057,47.5789,47.2325,47.4717,246500.0
2011-07-15 11:00:00,57.56,57.96,57.52,57.85,162200.0,47.4717,47.8016,47.4387,47.7109,162200.0
2011-07-15 11:30:00,57.85,57.85,57.62,57.67,88700.0,47.7109,47.7109,47.5212,47.5624,88700.0
2011-07-15 12:00:00,57.67,57.92,57.61,57.72,93700.0,47.5624,47.7686,47.5129,47.6037,93700.0
2011-07-15 12:30:00,57.71,57.74,57.58,57.74,63400.0,47.5954,47.6202,47.4882,47.6202,63400.0
2011-07-15 13:00:00,57.73,57.82,57.6,57.81,64300.0,47.6119,47.6861,47.5047,47.6779,64300.0
2011-07-15 13:30:00,57.8,57.8,57.62,57.64,46200.0,47.6696,47.6696,47.5212,47.5377,46200.0
2011-07-15 14:00:00,57.6,57.7,57.57,57.62,53100.0,47.5047,47.5872,47.48,47.5212,53100.0
2011-07-15 14:30:00,57.61,57.73,57.56,57.62,57400.0,47.5129,47.6119,47.4717,47.5212,57400.0
2011-07-15 15:00:00,57.62,57.77,57.55,57.76,102000.0,47.5212,47.6449,47.4635,47.6367,102000.0
2011-07-15 15:30:00,57.77,57.94,57.71,57.84,288400.0,47.6449,47.7851,47.5954,47.7026,288400.0
2011-07-18 09:30:00,57.0,57.19,56.67,56.73,203100.0,47.0099,47.1666,46.7377,46.7872,203100.0
2011-07-18 10:00:00,56.73,56.81,56.25,56.52,343300.0,46.7872,46.8532,46.3913,46.614,343300.0
2011-07-18 10:30:00,56.52,56.7,56.43,56.55,266000.0,46.614,46.7624,46.5398,46.6387,266000.0
2011-07-18 11:00:00,56.54,56.87,56.49,56.78,114500.0,46.6305,46.9026,46.5892,46.8284,114500.0
2011-07-18 11:30:00,56.77,56.83,56.51,56.57,67900.0,46.8202,46.8697,46.6057,46.6552,67900.0
2011-07-18 12:00:00,56.57,56.88,56.57,56.87,94100.0,46.6552,46.9109,46.6552,46.9026,94100.0
2011-07-18 12:30:00,56.86,56.92,56.78,56.92,85000.0,46.8944,46.9439,46.8284,46.9439,85000.0
2011-07-18 13:00:00,56.93,56.94,56.87,56.93,70300.0,46.9521,46.9604,46.9026,46.9521,70300.0
2011-07-18 13:30:00,56.94,57.07,56.94,57.06,48600.0,46.9604,47.0676,46.9604,47.0593,48600.0
2011-07-18 14:00:00,57.05,57.14,57.01,57.09,48600.0,47.0511,47.1253,47.0181,47.0841,48600.0
2011-07-18 14:30:00,57.09,57.13,57.01,57.1,60800.0,47.0841,47.1171,47.0181,47.0923,60800.0
2011-07-18 15:00:00,57.1,57.23,57.05,57.11,67900.0,47.0923,47.1995,47.0511,47.1006,67900.0
2011-07-18 15:30:00,57.11,57.26,57.05,57.24,187900.0,47.1006,47.2243,47.0511,47.2078,187900.0
2011-07-19 09:30:00,57.8,58.36,57.8,58.32,286400.0,47.6696,48.1315,47.6696,48.0985,286400.0
2011-07-19 10:00:00,58.32,58.73,58.32,58.6,440100.0,48.0985,48.4366,48.0985,48.3294,440100.0
2011-07-19 10:30:00,58.59,58.72,58.47,58.52,264400.0,48.3212,48.4284,48.2222,48.2635,264400.0
2011-07-19 11:00:00,58.53,58.54,58.21,58.32,105800.0,48.2717,48.28,48.0078,48.0985,105800.0
2011-07-19 11:30:00,58.31,58.32,58.1,58.27,141700.0,48.0903,48.0985,47.9171,48.0573,141700.0
2011-07-19 12:00:00,58.26,58.32,58.24,58.26,30400.0,48.049,48.0985,48.0325,48.049,30400.0
2011-07-19 12:30:00,58.27,58.48,58.26,58.37,87900.0,48.0573,48.2305,48.049,48.1397,87900.0
2011-07-19 13:00:00,58.37,58.43,58.26,58.41,48400.0,48.1397,48.1892,48.049,48.1727,48400.0
2011-07-19 13:30:00,58.43,58.59,58.4,58.58,50200.0,48.1892,48.3212,48.1645,48.3129,50200.0
2011-07-19 14:00:00,58.58,58.59,58.37,58.51,124000.0,48.3129,48.3212,48.1397,48.2552,124000.0
2011-07-19 14:30:00,58.52,58.67,58.43,58.64,106200.0,48.2635,48.3872,48.1892,48.3624,106200.0
2011-07-19 15:00:00,58.64,58.66,58.46,58.5,69400.0,48.3624,48.3789,48.214,48.247,69400.0
2011-07-19 15:30:00,58.5,58.57,58.46,58.54,113700.0,48.247,48.3047,48.214,48.28,113700.0
2011-07-20 09:30:00,58.65,58.65,58.15,58.19,141800.0,48.3707,48.3707,47.9583,47.9913,141800.0
2011-07-20 10:00:00,58.17,58.35,58.01,58.17,260000.0,47.9748,48.1233,47.8428,47.9748,260000.0
2011-07-20 10:30:00,58.2,58.59,58.16,58.59,89000.0,47.9995,48.3212,47.9666,48.3212,89000.0
2011-07-20 11:00:00,58.59,58.7,58.46,58.46,93100.0,48.3212,48.4119,48.214,48.214,93100.0
2011-07-20 11:30:00,58.45,58.59,58.26,58.26,96600.0,48.2057,48.3212,48.049,48.049,96600.0
2011-07-20 12:00:00,58.25,58.34,58.23,58.25,72200.0,48.0408,48.115,48.0243,48.0408,72200.0
2011-07-20 12:30:00,58.24,58.29,58.2,58.25,30100.0,48.0325,48.0738,47.9995,48.0408,30100.0
2011-07-20 13:00:00,58.23,58.29,58.22,58.28,45100.0,48.0243,48.0738,48.016,48.0655,45100.0
2011-07-20 13:30:00,58.28,58.4,58.27,58.4,38800.0,48.0655,48.1645,48.0573,48.1645,38800.0
2011-07-20 14:00:00,58.4,58.45,58.35,58.43,58700.0,48.1645,48.2057,48.1233,48.1892,58700.0
2011-07-20 14:30:00,58.44,58.44,58.2,58.22,124500.0,48.1975,48.1975,47.9995,48.016,124500.0
2011-07-20 15:00:00,58.22,58.32,58.21,58.25,72800.0,48.016,48.0985,48.0078,48.0408,72800.0
2011-07-20 15:30:00,58.25,58.33,58.18,58.32,190700.0,48.0408,48.1068,47.983,48.0985,190700.0
2011-07-21 09:30:00,59.28,59.58,58.93,59.54,340600.0,48.8903,49.1377,48.6016,49.1047,340600.0
2011-07-21 10:00:00,59.55,60.02,59.47,59.99,258300.0,49.1129,49.5006,49.047,49.4758,258300.0
2011-07-21 10:30:00,59.98,60.09,59.9,59.96,155200.0,49.4676,49.5583,49.4016,49.4511,155200.0
2011-07-21 11:00:00,59.96,60.02,59.79,59.87,169700.0,49.4511,49.5006,49.3109,49.3768,169700.0
2011-07-21 11:30:00,59.88,59.88,59.53,59.61,76500.0,49.3851,49.3851,49.0964,49.1624,76500.0
2011-07-21 12:00:00,59.62,59.7,59.55,59.59,56500.0,49.1707,49.2366,49.1129,49.1459,56500.0
2011-07-21 12:30:00,59.59,59.85,59.57,59.8,79400.0,49.1459,49.3604,49.1294,49.3191,79400.0
2011-07-21 13:00:00,59.8,59.96,59.72,59.96,76400.0,49.3191,49.4511,49.2531,49.4511,76400.0
2011-07-21 13:30:00,59.96,59.96,59.84,59.86,48500.0,49.4511,49.4511,49.3521,49.3686,48500.0
2011-07-21 14:00:00,59.85,59.88,59.78,59.84,37600.0,49.3604,49.3851,49.3026,49.3521,37600.0
2011-07-21 14:30:00,59.82,60.12,59.8,60.1,104600.0,49.3356,49.583,49.3191,49.5665,104600.0
2011-07-21 15:00:00,60.1,60.12,59.92,59.94,112900.0,49.5665,49.583,49.4181,49.4346,112900.0
2011-07-21 15:30:00,59.94,59.94,59.69,59.75,289400.0,49.4346,49.4346,49.2284,49.2779,289400.0
2011-07-22 09:30:00,60.56,60.67,60.0,60.01,204300.0,49.9459,50.0366,49.4841,49.4923,204300.0
2011-07-22 10:00:00,60.01,60.18,59.84,60.03,90800.0,49.4923,49.6325,49.3521,49.5088,90800.0
2011-07-22 10:30:00,60.02,60.49,60.01,60.49,136300.0,49.5006,49.8882,49.4923,49.8882,136300.0
2011-07-22 11:00:00,60.48,60.55,60.39,60.53,157200.0,49.8799,49.9377,49.8057,49.9212,157200.0
2011-07-22 11:30:00,60.53,60.63,60.47,60.57,108100.0,49.9212,50.0036,49.8717,49.9542,108100.0
2011-07-22 12:00:00,60.57,60.57,60.41,60.43,69900.0,49.9542,49.9542,49.8222,49.8387,69900.0
2011-07-22 12:30:00,60.42,60.56,60.42,60.55,55000.0,49.8305,49.9459,49.8305,49.9377,55000.0
2011-07-22 13:00:00,60.55,60.63,60.49,60.62,64200.0,49.9377,50.0036,49.8882,49.9954,64200.0
2011-07-22 13:30:00,60.61,60.64,60.55,60.59,45400.0,49.9872,50.0119,49.9377,49.9707,45400.0
2011-07-22 14:00:00,60.58,60.66,60.57,60.65,30100.0,49.9624,50.0284,49.9542,50.0201,30100.0
2011-07-22 14:30:00,60.64,60.65,60.59,60.61,35800.0,50.0119,50.0201,49.9707,49.9872,35800.0
2011-07-22 15:00:00,60.61,60.65,60.52,60.53,58700.0,49.9872,50.0201,49.9129,49.9212,58700.0
2011-07-22 15:30:00,60.53,60.59,60.43,60.57,180200.0,49.9212,49.9707,49.8387,49.9542,180200.0
2011-07-25 09:30:00,60.08,60.25,59.94,60.07,163700.0,49.55,49.6902,49.4346,49.5418,163700.0
2011-07-25 10:00:00,60.07,60.43,60.07,60.37,95500.0,49.5418,49.8387,49.5418,49.7892,95500.0
2011-07-25 10:30:00,60.39,60.39,59.97,60.14,104600.0,49.8057,49.8057,49.4593,49.5995,104600.0
2011-07-25 11:00:00,60.14,60.36,60.09,60.31,99300.0,49.5995,49.781,49.5583,49.7397,99300.0
2011-07-25 11:30:00,60.32,60.36,60.18,60.2,60100.0,49.748,49.781,49.6325,49.649,60100.0
2011-07-25 12:00:00,60.19,60.24,60.11,60.24,49600.0,49.6408,49.682,49.5748,49.682,49600.0
2011-07-25 12:30:00,60.24,60.39,60.22,60.3,45200.0,49.682,49.8057,49.6655,49.7315,45200.0
2011-07-25 13:00:00,60.29,60.34,60.25,60.31,29700.0,49.7232,49.7645,49.6902,49.7397,29700.0
2011-07-25 13:30:00,60.31,60.33,60.22,60.23,35300.0,49.7397,49.7562,49.6655,49.6738,35300.0
2011-07-25 14:00:00,60.23,60.52,60.23,60.52,96400.0,49.6738,49.9129,49.6738,49.9129,96400.0
2011-07-25 14:30:00,60.51,60.51,60.41,60.41,63500.0,49.9047,49.9047,49.8222,49.8222,63500.0
2011-07-25 15:00:00,60.41,60.42,60.24,60.37,76900.0,49.8222,49.8305,49.682,49.7892,76900.0
2011-07-25 15:30:00,60.37,60.4,60.27,60.35,185300.0,49.7892,49.814,49.7067,49.7727,185300.0
2011-07-26 09:30:00,60.38,60.47,59.95,60.11,119900.0,49.7975,49.8717,49.4428,49.5748,119900.0
2011-07-26 10:00:00,60.08,60.27,59.92,60.22,126900.0,49.55,49.7067,49.4181,49.6655,126900.0
2011-07-26 10:30:00,60.2,60.52,60.17,60.38,128800.0,49.649,49.9129,49.6243,49.7975,128800.0
2011-07-26 11:00:00,60.38,63.82,60.37,62.95,1562400.0,49.7975,52.6345,49.7892,51.917,1562400.0
2011-07-26 11:30:00,62.94,64.49,62.67,64.01,1701200.0,51.9088,53.1871,51.6861,52.7912,1701200.0
2011-07-26 12:00:00,64.02,64.83,63.89,64.39,830100.0,52.7995,53.4675,52.6923,53.1046,830100.0
2011-07-26 12:30:00,64.37,64.73,64.1,64.55,767500.0,53.0882,53.3851,52.8655,53.2366,767500.0
2011-07-26 13:00:00,64.57,64.8,64.41,64.48,263700.0,53.2531,53.4428,53.1211,53.1789,263700.0
2011-07-26 13:30:00,64.5,64.74,64.42,64.49,113200.0,53.1954,53.3933,53.1294,53.1871,113200.0
2011-07-26 14:00:00,64.48,64.72,64.15,64.32,274700.0,53.1789,53.3768,52.9067,53.0469,274700.0
2011-07-26 14:30:00,64.32,64.55,64.15,64.24,215700.0,53.0469,53.2366,52.9067,52.9809,215700.0
2011-07-26 15:00:00,64.25,64.55,64.1,64.52,283400.0,52.9892,53.2366,52.8655,53.2119,283400.0
2011-07-26 15:30:00,64.51,64.69,64.35,64.49,651600.0,53.2036,53.3521,53.0717,53.1871,651600.0
2011-07-27 09:30:00,63.91,63.93,63.64,63.72,439300.0,52.7088,52.7253,52.4861,52.5521,439300.0
2011-07-27 10:00:00,63.71,63.83,63.42,63.51,387300.0,52.5438,52.6428,52.3047,52.3789,387300.0
2011-07-27 10:30:00,63.47,63.68,63.26,63.39,237500.0,52.3459,52.5191,52.1727,52.2799,237500.0
2011-07-27 11:00:00,63.4,63.52,63.19,63.51,453400.0,52.2882,52.3871,52.115,52.3789,453400.0
2011-07-27 11:30:00,63.52,63.57,62.96,63.01,230900.0,52.3871,52.4284,51.9253,51.9665,230900.0
2011-07-27 12:00:00,63.0,63.08,62.58,62.79,160000.0,51.9583,52.0242,51.6119,51.7851,160000.0
2011-07-27 12:30:00,62.79,62.84,62.66,62.71,101700.0,51.7851,51.8263,51.6779,51.7191,101700.0
2011-07-27 13:00:00,62.72,62.79,62.67,62.71,118800.0,51.7273,51.7851,51.6861,51.7191,118800.0
2011-07-27 13:30:00,62.72,62.82,62.62,62.76,88000.0,51.7273,51.8098,51.6449,51.7603,88000.0
2011-07-27 14:00:00,62.76,62.84,62.65,62.69,158600.0,51.7603,51.8263,51.6696,51.7026,158600.0
2011-07-27 14:30:00,62.68,62.77,62.5,62.75,182900.0,51.6944,51.7686,51.5459,51.7521,182900.0
2011-07-27 15:00:00,62.75,62.78,62.52,62.66,192500.0,51.7521,51.7768,51.5624,51.6779,192500.0
2011-07-27 15:30:00,62.66,62.77,62.57,62.59,497200.0,51.6779,51.7686,51.6036,51.6201,497200.0
2011-07-28 09:30:00,62.52,62.73,62.38,62.52,205700.0,51.5624,51.7356,51.4469,51.5624,205700.0
2011-07-28 10:00:00,62.51,62.69,62.21,62.33,257800.0,51.5541,51.7026,51.3067,51.4057,257800.0
2011-07-28 10:30:00,62.33,62.71,62.24,62.7,115600.0,51.4057,51.7191,51.3315,51.7108,115600.0
2011-07-28 11:00:00,62.69,63.14,62.63,63.03,124100.0,51.7026,52.0737,51.6531,51.983,124100.0
2011-07-28 11:30:00,63.05,63.08,62.84,62.88,103100.0,51.9995,52.0242,51.8263,51.8593,103100.0
2011-07-28 12:00:00,62.88,62.97,62.73,62.79,62800.0,51.8593,51.9335,51.7356,51.7851,62800.0
2011-07-28 12:30:00,62.78,62.86,62.69,62.77,67300.0,51.7768,51.8428,51.7026,51.7686,67300.0
2011-07-28 13:00:00,62.77,62.84,62.67,62.74,50200.0,51.7686,51.8263,51.6861,51.7438,50200.0
2011-07-28 13:30:00,62.73,62.83,62.7,62.79,72300.0,51.7356,51.8181,51.7108,51.7851,72300.0
2011-07-28 14:00:00,62.79,62.8,62.56,62.61,61800.0,51.7851,51.7933,51.5954,51.6366,61800.0
2011-07-28 14:30:00,62.61,62.82,62.56,62.71,108900.0,51.6366,51.8098,51.5954,51.7191,108900.0
2011-07-28 15:00:00,62.7,62.74,62.51,62.55,126600.0,51.7108,51.7438,51.5541,51.5871,126600.0
2011-07-28 15:30:00,62.55,62.58,62.41,62.47,181000.0,51.5871,51.6119,51.4717,51.5212,181000.0
2011-07-29 09:30:00,61.45,61.96,61.21,61.91,290300.0,50.6799,51.1005,50.482,51.0593,290300.0
2011-07-29 10:00:00,61.9,62.25,61.75,62.25,122600.0,51.0511,51.3397,50.9273,51.3397,122600.0
2011-07-29 10:30:00,62.26,62.89,62.2,62.68,182900.0,51.348,51.8675,51.2985,51.6944,182900.0
2011-07-29 11:00:00,62.68,63.08,62.65,62.74,88500.0,51.6944,52.0242,51.6696,51.7438,88500.0
2011-07-29 11:30:00,62.75,62.84,62.62,62.71,90600.0,51.7521,51.8263,51.6449,51.7191,90600.0
2011-07-29 12:00:00,62.73,62.77,62.58,62.67,50100.0,51.7356,51.7686,51.6119,51.6861,50100.0
2011-07-29 12:30:00,62.67,62.73,62.48,62.49,47700.0,51.6861,51.7356,51.5294,51.5377,47700.0
2011-07-29 13:00:00,62.47,62.57,62.44,62.49,34700.0,51.5212,51.6036,51.4964,51.5377,34700.0
2011-07-29 13:30:00,62.48,62.68,62.44,62.55,58200.0,51.5294,51.6944,51.4964,51.5871,58200.0
2011-07-29 14:00:00,62.57,62.66,62.5,62.54,32800.0,51.6036,51.6779,51.5459,51.5789,32800.0
2011-07-29 14:30:00,62.55,62.62,62.44,62.44,29700.0,51.5871,51.6449,51.4964,51.4964,29700.0
2011-07-29 15:00:00,62.43,62.53,62.35,62.42,72500.0,51.4882,51.5706,51.4222,51.4799,72500.0
2011-07-29 15:30:00,62.41,62.48,62.3,62.37,101900.0,51.4717,51.5294,51.381,51.4387,101900.0
2011-08-01 09:30:00,63.17,63.22,62.36,62.36,109100.0,52.0985,52.1397,51.4304,51.4304,109100.0
2011-08-01 10:00:00,62.35,62.38,61.38,61.46,229000.0,51.4222,51.4469,50.6222,50.6882,229000.0
2011-08-01 10:30:00,61.47,61.62,61.13,61.14,179400.0,50.6964,50.8201,50.416,50.4243,179400.0
2011-08-01 11:00:00,61.14,61.23,60.81,61.23,168500.0,50.4243,50.4985,50.1521,50.4985,168500.0
2011-08-01 11:30:00,61.21,61.25,60.6,60.64,123400.0,50.482,50.515,49.9789,50.0119,123400.0
2011-08-01 12:00:00,60.65,60.8,60.54,60.79,94200.0,50.0201,50.1439,49.9294,50.1356,94200.0
2011-08-01 12:30:00,60.78,60.85,60.7,60.84,45800.0,50.1274,50.1851,50.0614,50.1768,45800.0
2011-08-01 13:00:00,60.85,60.91,60.73,60.79,39700.0,50.1851,50.2346,50.0861,50.1356,39700.0
2011-08-01 13:30:00,60.81,60.99,60.81,60.98,64400.0,50.1521,50.3005,50.1521,50.2923,64400.0
2011-08-01 14:00:00,60.95,61.01,60.85,60.89,81200.0,50.2676,50.317,50.1851,50.2181,81200.0
2011-08-01 14:30:00,60.89,61.13,60.88,61.09,52000.0,50.2181,50.416,50.2098,50.383,52000.0
2011-08-01 15:00:00,61.1,61.27,61.07,61.27,102600.0,50.3913,50.5315,50.3665,50.5315,102600.0
2011-08-01 15:30:00,61.27,61.49,61.1,61.44,280300.0,50.5315,50.7129,50.3913,50.6717,280300.0
2011-08-02 09:30:00,60.06,60.69,59.98,60.63,201600.0,49.5335,50.0531,49.4676,50.0036,201600.0
2011-08-02 10:00:00,60.63,60.75,60.36,60.39,152400.0,50.0036,50.1026,49.781,49.8057,152400.0
2011-08-02 10:30:00,60.38,60.63,60.02,60.08,129800.0,49.7975,50.0036,49.5006,49.55,129800.0
2011-08-02 11:00:00,60.05,60.09,59.58,59.91,173000.0,49.5253,49.5583,49.1377,49.4098,173000.0
2011-08-02 11:30:00,59.91,60.0,59.75,59.98,64000.0,49.4098,49.4841,49.2779,49.4676,64000.0
2011-08-02 12:00:00,59.99,60.06,59.83,60.03,42900.0,49.4758,49.5335,49.3439,49.5088,42900.0
2011-08-02 12:30:00,60.04,60.06,59.41,59.51,108300.0,49.5171,49.5335,48.9975,49.0799,108300.0
2011-08-02 13:00:00,59.5,59.82,59.49,59.6,60900.0,49.0717,49.3356,49.0634,49.1542,60900.0
2011-08-02 13:30:00,59.61,59.67,59.3,59.4,59200.0,49.1624,49.2119,48.9067,48.9892,59200.0
2011-08-02 14:00:00,59.37,59.72,59.37,59.6,60300.0,48.9645,49.2531,48.9645,49.1542,60300.0
2011-08-02 14:30:00,59.6,59.62,59.3,59.57,93800.0,49.1542,49.1707,48.9067,49.1294,93800.0
2011-08-02 15:00:00,59.57,59.7,59.33,59.4,185900.0,49.1294,49.2366,48.9315,48.9892,185900.0
2011-08-02 15:30:00,59.4,59.55,59.22,59.28,361500.0,48.9892,49.1129,48.8408,48.8903,361500.0
2011-08-03 09:30:00,59.86,60.01,59.48,59.82,143100.0,49.3686,49.4923,49.0552,49.3356,143100.0
2011-08-03 10:00:00,59.85,59.92,58.76,58.93,177200.0,49.3604,49.4181,48.4614,48.6016,177200.0
2011-08-03 10:30:00,58.93,59.01,58.28,59.01,161800.0,48.6016,48.6676,48.0655,48.6676,161800.0
2011-08-03 11:00:00,59.0,59.6,58.93,59.29,181500.0,48.6593,49.1542,48.6016,48.8985,181500.0
2011-08-03 11:30:00,59.29,59.58,59.27,59.33,94400.0,48.8985,49.1377,48.882,48.9315,94400.0
2011-08-03 12:00:00,59.34,59.37,59.12,59.13,53200.0,48.9397,48.9645,48.7583,48.7665,53200.0
2011-08-03 12:30:00,59.14,59.21,59.06,59.18,77600.0,48.7748,48.8325,48.7088,48.8078,77600.0
2011-08-03 13:00:00,59.17,59.22,59.0,59.12,84700.0,48.7995,48.8408,48.6593,48.7583,84700.0
2011-08-03 13:30:00,59.12,59.63,59.12,59.4,92400.0,48.7583,49.1789,48.7583,48.9892,92400.0
2011-08-03 14:00:00,59.41,59.54,59.21,59.25,91200.0,48.9975,49.1047,48.8325,48.8655,91200.0
2011-08-03 14:30:00,59.26,59.53,59.23,59.48,41400.0,48.8738,49.0964,48.849,49.0552,41400.0
2011-08-03 15:00:00,59.48,59.77,59.42,59.63,105100.0,49.0552,49.2944,49.0057,49.1789,105100.0
2011-08-03 15:30:00,59.65,59.83,59.52,59.82,166700.0,49.1954,49.3439,49.0882,49.3356,166700.0
2011-08-04 09:30:00,57.85,58.07,57.4,57.78,177900.0,47.7109,47.8923,47.3398,47.6532,177900.0
2011-08-04 10:00:00,57.81,58.03,57.34,57.38,225100.0,47.6779,47.8593,47.2903,47.3233,225100.0
2011-08-04 10:30:00,57.4,57.64,56.62,57.01,366200.0,47.3398,47.5377,46.6965,47.0181,366200.0
2011-08-04 11:00:00,57.0,57.31,56.79,56.9,164400.0,47.0099,47.2655,46.8367,46.9274,164400.0
2011-08-04 11:30:00,56.88,57.03,56.39,56.53,170200.0,46.9109,47.0346,46.5068,46.6222,170200.0
2011-08-04 12:00:00,56.58,56.81,56.47,56.71,145400.0,46.6635,46.8532,46.5728,46.7707,145400.0
2011-08-04 12:30:00,56.71,56.9,56.69,56.72,144100.0,46.7707,46.9274,46.7542,46.7789,144100.0
2011-08-04 13:00:00,56.73,56.85,56.64,56.81,63900.0,46.7872,46.8861,46.713,46.8532,63900.0
2011-08-04 13:30:00,56.81,56.81,56.48,56.56,77500.0,46.8532,46.8532,46.581,46.647,77500.0
2011-08-04 14:00:00,56.61,56.62,56.07,56.16,110900.0,46.6882,46.6965,46.2429,46.3171,110900.0
2011-08-04 14:30:00,56.16,56.61,56.1,56.43,170700.0,46.3171,46.6882,46.2676,46.5398,170700.0
2011-08-04 15:00:00,56.43,56.65,56.12,56.14,143200.0,46.5398,46.7212,46.2841,46.3006,143200.0
2011-08-04 15:30:00,56.12,56.3,55.72,55.84,389700.0,46.2841,46.4325,45.9542,46.0532,389700.0
2011-08-05 09:30:00,56.71,56.96,55.14,55.41,274200.0,46.7707,46.9769,45.4759,45.6985,274200.0
2011-08-05 10:00:00,55.41,56.77,55.25,56.54,260900.0,45.6985,46.8202,45.5666,46.6305,260900.0
2011-08-05 10:30:00,56.55,56.58,55.98,56.3,284700.0,46.6387,46.6635,46.1686,46.4325,284700.0
2011-08-05 11:00:00,56.29,56.29,55.37,55.73,282300.0,46.4243,46.4243,45.6655,45.9624,282300.0
2011-08-05 11:30:00,55.71,55.83,54.5,54.58,167200.0,45.946,46.0449,44.948,45.014,167200.0
2011-08-05 12:00:00,54.58,55.6,54.47,55.25,352500.0,45.014,45.8552,44.9233,45.5666,352500.0
2011-08-05 12:30:00,55.2,56.3,55.15,56.1,249100.0,45.5253,46.4325,45.4841,46.2676,249100.0
2011-08-05 13:00:00,56.06,56.54,56.01,56.47,155200.0,46.2346,46.6305,46.1934,46.5728,155200.0
2011-08-05 13:30:00,56.47,57.2,56.19,56.89,189100.0,46.5728,47.1748,46.3418,46.9191,189100.0
2011-08-05 14:00:00,56.87,56.92,56.41,56.57,197800.0,46.9026,46.9439,46.5233,46.6552,197800.0
2011-08-05 14:30:00,56.58,56.71,56.1,56.25,145600.0,46.6635,46.7707,46.2676,46.3913,145600.0
2011-08-05 15:00:00,56.23,56.32,55.74,55.8,171000.0,46.3748,46.449,45.9707,46.0202,171000.0
2011-08-05 15:30:00,55.81,56.45,55.81,56.36,322700.0,46.0284,46.5563,46.0284,46.482,322700.0
2011-08-08 09:30:00,53.18,53.89,53.13,53.66,523300.0,43.8594,44.4449,43.8181,44.2552,523300.0
2011-08-08 10:00:00,53.61,53.71,52.71,52.76,257000.0,44.214,44.2965,43.4717,43.513,257000.0
2011-08-08 10:30:00,52.8,53.17,52.39,52.87,300400.0,43.546,43.8511,43.2078,43.6037,300400.0
2011-08-08 11:00:00,52.86,53.42,52.7,52.9,165900.0,43.5955,44.0573,43.4635,43.6284,165900.0
2011-08-08 11:30:00,52.92,53.21,52.62,53.04,157000.0,43.6449,43.8841,43.3975,43.7439,157000.0
2011-08-08 12:00:00,53.01,53.08,52.63,52.77,40500.0,43.7192,43.7769,43.4058,43.5212,40500.0
2011-08-08 12:30:00,52.77,52.96,52.69,52.84,49800.0,43.5212,43.6779,43.4553,43.579,49800.0
2011-08-08 13:00:00,52.86,53.0,52.47,52.79,49500.0,43.5955,43.7109,43.2738,43.5377,49500.0
2011-08-08 13:30:00,52.79,52.89,52.25,52.29,100300.0,43.5377,43.6202,43.0924,43.1254,100300.0
2011-08-08 14:00:00,52.3,52.63,51.32,51.72,159900.0,43.1336,43.4058,42.3254,42.6553,159900.0
2011-08-08 14:30:00,51.76,52.11,51.5,51.65,108000.0,42.6883,42.9769,42.4738,42.5975,108000.0
2011-08-08 15:00:00,51.66,52.67,51.66,52.07,108400.0,42.6058,43.4388,42.6058,42.9439,108400.0
2011-08-08 15:30:00,52.05,52.2,51.22,51.28,356700.0,42.9274,43.0511,42.2429,42.2924,356700.0
2011-08-09 09:30:00,53.09,53.13,51.73,52.81,288400.0,43.7851,43.8181,42.6635,43.5542,288400.0
2011-08-09 10:00:00,52.85,53.01,52.5,52.97,266600.0,43.5872,43.7192,43.2986,43.6862,266600.0
2011-08-09 10:30:00,52.98,53.37,52.73,53.0,165600.0,43.6944,44.0161,43.4882,43.7109,165600.0
2011-08-09 11:00:00,52.97,53.46,52.57,53.4,232300.0,43.6862,44.0903,43.3563,44.0408,232300.0
2011-08-09 11:30:00,53.44,53.51,53.17,53.4,149000.0,44.0738,44.1315,43.8511,44.0408,149000.0
2011-08-09 12:00:00,53.42,53.56,53.35,53.44,33700.0,44.0573,44.1728,43.9996,44.0738,33700.0
2011-08-09 12:30:00,53.41,53.52,52.99,52.99,60600.0,44.0491,44.1398,43.7027,43.7027,60600.0
2011-08-09 13:00:00,53.0,53.22,52.89,53.07,78100.0,43.7109,43.8924,43.6202,43.7687,78100.0
2011-08-09 13:30:00,53.08,53.12,52.52,52.63,52500.0,43.7769,43.8099,43.315,43.4058,52500.0
2011-08-09 14:00:00,52.64,53.05,51.71,52.53,134300.0,43.414,43.7522,42.647,43.3233,134300.0
2011-08-09 14:30:00,52.5,52.55,51.27,52.03,178300.0,43.2986,43.3398,42.2841,42.9109,178300.0
2011-08-09 15:00:00,51.98,53.19,51.81,53.0,85200.0,42.8697,43.8676,42.7295,43.7109,85200.0
2011-08-09 15:30:00,53.03,54.26,52.69,54.26,321700.0,43.7357,44.7501,43.4553,44.7501,321700.0
2011-08-10 09:30:00,52.48,52.53,51.42,51.5,430100.0,43.2821,43.3233,42.4078,42.4738,430100.0
2011-08-10 10:00:00,51.5,51.9,49.78,50.39,668900.0,42.4738,42.8037,41.0553,41.5584,668900.0
2011-08-10 10:30:00,50.44,51.5,50.24,51.1,492100.0,41.5996,42.4738,41.4347,42.1439,492100.0
2011-08-10 11:00:00,51.08,51.08,50.1,50.18,175000.0,42.1274,42.1274,41.3192,41.3852,175000.0
2011-08-10 11:30:00,50.21,50.81,50.07,50.74,157300.0,41.4099,41.9048,41.2945,41.847,157300.0
2011-08-10 12:00:00,50.71,50.95,50.52,50.54,144300.0,41.8223,42.0202,41.6656,41.6821,144300.0
2011-08-10 12:30:00,50.49,50.89,50.33,50.86,74600.0,41.6408,41.9707,41.5089,41.946,74600.0
2011-08-10 13:00:00,50.83,50.9,50.39,50.7,106000.0,41.9212,41.979,41.5584,41.814,106000.0
2011-08-10 13:30:00,50.65,51.35,50.57,51.27,93500.0,41.7728,42.3501,41.7068,42.2841,93500.0
2011-08-10 14:00:00,51.27,51.53,50.98,51.34,161800.0,42.2841,42.4986,42.045,42.3419,161800.0
2011-08-10 14:30:00,51.36,51.58,50.94,50.94,195900.0,42.3584,42.5398,42.012,42.012,195900.0
2011-08-10 15:00:00,50.9,51.2,50.49,50.69,373300.0,41.979,42.2264,41.6408,41.8058,373300.0
2011-08-10 15:30:00,50.71,50.88,49.94,50.01,423000.0,41.8223,41.9625,41.1872,41.245,423000.0
2011-08-11 09:30:00,50.48,51.0,50.16,50.59,276500.0,41.6326,42.0615,41.3687,41.7233,276500.0
2011-08-11 10:00:00,50.59,51.4,50.5,51.08,440100.0,41.7233,42.3913,41.6491,42.1274,440100.0
2011-08-11 10:30:00,51.1,51.89,51.1,51.82,352000.0,42.1439,42.7955,42.1439,42.7377,352000.0
2011-08-11 11:00:00,51.82,52.12,51.59,51.84,239400.0,42.7377,42.9852,42.548,42.7542,239400.0
2011-08-11 11:30:00,51.81,52.02,51.54,51.61,87200.0,42.7295,42.9027,42.5068,42.5645,87200.0
2011-08-11 12:00:00,51.6,51.79,51.49,51.56,39600.0,42.5563,42.713,42.4656,42.5233,39600.0
2011-08-11 12:30:00,51.58,52.16,51.56,52.06,38400.0,42.5398,43.0181,42.5233,42.9357,38400.0
2011-08-11 13:00:00,52.04,52.07,51.69,51.89,53500.0,42.9192,42.9439,42.6305,42.7955,53500.0
2011-08-11 13:30:00,51.92,51.98,51.59,51.89,39600.0,42.8202,42.8697,42.548,42.7955,39600.0
2011-08-11 14:00:00,51.89,52.29,51.76,52.17,87000.0,42.7955,43.1254,42.6883,43.0264,87000.0
2011-08-11 14:30:00,52.2,52.28,51.89,52.21,92800.0,43.0511,43.1171,42.7955,43.0594,92800.0
2011-08-11 15:00:00,52.22,52.43,52.09,52.29,101000.0,43.0676,43.2408,42.9604,43.1254,101000.0
2011-08-11 15:30:00,52.32,52.62,51.92,51.92,350700.0,43.1501,43.3975,42.8202,42.8202,350700.0
2011-08-12 09:30:00,52.81,53.15,52.23,52.54,271500.0,43.5542,43.8346,43.0759,43.3315,271500.0
2011-08-12 10:00:00,52.53,52.73,51.97,52.69,238900.0,43.3233,43.4882,42.8614,43.4553,238900.0
2011-08-12 10:30:00,52.64,52.86,52.4,52.73,232100.0,43.414,43.5955,43.2161,43.4882,232100.0
2011-08-12 11:00:00,52.73,53.08,52.57,52.9,161100.0,43.4882,43.7769,43.3563,43.6284,161100.0
2011-08-12 11:30:00,52.88,53.26,52.13,53.03,107800.0,43.612,43.9254,42.9934,43.7357,107800.0
2011-08-12 12:00:00,53.08,53.11,52.71,52.78,62800.0,43.7769,43.8016,43.4717,43.5295,62800.0
2011-08-12 12:30:00,52.78,52.83,52.63,52.76,72600.0,43.5295,43.5707,43.4058,43.513,72600.0
2011-08-12 13:00:00,52.76,52.9,52.7,52.81,35300.0,43.513,43.6284,43.4635,43.5542,35300.0
2011-08-12 13:30:00,52.79,52.96,52.74,52.93,183700.0,43.5377,43.6779,43.4965,43.6532,183700.0
2011-08-12 14:00:00,52.95,53.04,52.57,52.67,70000.0,43.6697,43.7439,43.3563,43.4388,70000.0
2011-08-12 14:30:00,52.65,52.92,52.52,52.72,165600.0,43.4223,43.6449,43.315,43.48,165600.0
2011-08-12 15:00:00,52.71,52.9,52.62,52.65,80600.0,43.4717,43.6284,43.3975,43.4223,80600.0
2011-08-12 15:30:00,52.67,52.86,52.53,52.84,283100.0,43.4388,43.5955,43.3233,43.579,283100.0
2011-08-15 09:30:00,53.73,54.1,53.7,53.9,184600.0,44.313,44.6181,44.2882,44.4532,184600.0
2011-08-15 10:00:00,53.93,54.13,53.71,53.93,222600.0,44.4779,44.6429,44.2965,44.4779,222600.0
2011-08-15 10:30:00,53.97,54.02,53.41,53.41,105300.0,44.5109,44.5522,44.0491,44.0491,105300.0
2011-08-15 11:00:00,53.44,53.56,53.26,53.45,76200.0,44.0738,44.1728,43.9254,44.0821,76200.0
2011-08-15 11:30:00,53.44,53.47,53.15,53.33,114800.0,44.0738,44.0985,43.8346,43.9831,114800.0
2011-08-15 12:00:00,53.33,53.46,53.27,53.42,58300.0,43.9831,44.0903,43.9336,44.0573,58300.0
2011-08-15 12:30:00,53.42,53.51,53.35,53.48,62900.0,44.0573,44.1315,43.9996,44.1068,62900.0
2011-08-15 13:00:00,53.47,53.55,53.3,53.36,80600.0,44.0985,44.1645,43.9583,44.0078,80600.0
2011-08-15 13:30:00,53.4,53.48,53.3,53.42,45700.0,44.0408,44.1068,43.9583,44.0573,45700.0
2011-08-15 14:00:00,53.39,53.55,53.38,53.53,53500.0,44.0326,44.1645,44.0243,44.148,53500.0
2011-08-15 14:30:00,53.54,53.61,53.44,53.6,60600.0,44.1563,44.214,44.0738,44.2058,60600.0
2011-08-15 15:00:00,53.6,53.72,53.51,53.55,82100.0,44.2058,44.3047,44.1315,44.1645,82100.0
2011-08-15 15:30:00,53.54,53.75,53.49,53.75,137500.0,44.1563,44.3295,44.115,44.3295,137500.0
2011-08-16 09:30:00,52.99,53.34,52.82,53.18,100400.0,43.7027,43.9913,43.5625,43.8594,100400.0
2011-08-16 10:00:00,53.12,53.65,53.12,53.61,185500.0,43.8099,44.247,43.8099,44.214,185500.0
2011-08-16 10:30:00,53.61,53.72,53.35,53.64,140600.0,44.214,44.3047,43.9996,44.2388,140600.0
2011-08-16 11:00:00,53.66,53.66,53.21,53.5,145800.0,44.2552,44.2552,43.8841,44.1233,145800.0
2011-08-16 11:30:00,53.5,53.61,53.41,53.56,69700.0,44.1233,44.214,44.0491,44.1728,69700.0
2011-08-16 12:00:00,53.54,54.01,53.17,53.24,135000.0,44.1563,44.5439,43.8511,43.9089,135000.0
2011-08-16 12:30:00,53.21,53.35,53.02,53.07,43800.0,43.8841,43.9996,43.7274,43.7687,43800.0
2011-08-16 13:00:00,53.06,53.06,52.66,52.77,70400.0,43.7604,43.7604,43.4305,43.5212,70400.0
2011-08-16 13:30:00,52.75,53.09,52.73,53.05,78100.0,43.5047,43.7851,43.4882,43.7522,78100.0
2011-08-16 14:00:00,53.02,53.29,52.97,53.09,94800.0,43.7274,43.9501,43.6862,43.7851,94800.0
2011-08-16 14:30:00,53.11,53.17,52.88,52.91,58400.0,43.8016,43.8511,43.612,43.6367,58400.0
2011-08-16 15:00:00,52.92,53.36,52.92,53.36,75800.0,43.6449,44.0078,43.6449,44.0078,75800.0
2011-08-16 15:30:00,53.36,53.42,53.11,53.18,104400.0,44.0078,44.0573,43.8016,43.8594,104400.0
2011-08-17 09:30:00,52.84,53.49,52.78,53.42,113300.0,43.579,44.115,43.5295,44.0573,113300.0
2011-08-17 10:00:00,53.42,53.58,53.12,53.55,74400.0,44.0573,44.1893,43.8099,44.1645,74400.0
2011-08-17 10:30:00,53.57,53.57,52.68,52.69,143300.0,44.181,44.181,43.447,43.4553,143300.0
2011-08-17 11:00:00,52.68,52.89,52.47,52.58,132200.0,43.447,43.6202,43.2738,43.3645,132200.0
2011-08-17 11:30:00,52.57,52.6,52.18,52.23,59800.0,43.3563,43.381,43.0346,43.0759,59800.0
2011-08-17 12:00:00,52.22,52.31,52.07,52.22,49900.0,43.0676,43.1419,42.9439,43.0676,49900.0
2011-08-17 12:30:00,52.23,52.32,52.06,52.11,35900.0,43.0759,43.1501,42.9357,42.9769,35900.0
2011-08-17 13:00:00,52.13,52.15,51.93,51.96,62800.0,42.9934,43.0099,42.8285,42.8532,62800.0
2011-08-17 13:30:00,51.98,52.12,51.84,52.04,59100.0,42.8697,42.9852,42.7542,42.9192,59100.0
2011-08-17 14:00:00,52.04,52.26,52.03,52.13,54700.0,42.9192,43.1006,42.9109,42.9934,54700.0
2011-08-17 14:30:00,52.14,52.2,52.02,52.18,139200.0,43.0017,43.0511,42.9027,43.0346,139200.0
2011-08-17 15:00:00,52.22,52.47,52.15,52.4,88400.0,43.0676,43.2738,43.0099,43.2161,88400.0
2011-08-17 15:30:00,52.4,52.41,52.22,52.36,137500.0,43.2161,43.2243,43.0676,43.1831,137500.0
2011-08-18 09:30:00,49.91,49.92,49.12,49.33,266700.0,41.1625,41.1707,40.511,40.6841,266700.0
2011-08-18 10:00:00,49.3,49.33,48.31,48.97,316100.0,40.6594,40.6841,39.8429,40.3872,316100.0
2011-08-18 10:30:00,48.99,49.32,48.71,49.29,200300.0,40.4037,40.6759,40.1728,40.6512,200300.0
2011-08-18 11:00:00,49.28,49.31,48.84,49.02,201800.0,40.6429,40.6677,40.28,40.4285,201800.0
2011-08-18 11:30:00,49.03,49.34,49.02,49.24,88300.0,40.4367,40.6924,40.4285,40.6099,88300.0
2011-08-18 12:00:00,49.25,49.45,48.94,49.44,198000.0,40.6182,40.7831,40.3625,40.7749,198000.0
2011-08-18 12:30:00,49.45,49.56,49.42,49.47,140000.0,40.7831,40.8738,40.7584,40.7996,140000.0
2011-08-18 13:00:00,49.45,49.5,49.09,49.34,117700.0,40.7831,40.8244,40.4862,40.6924,117700.0
2011-08-18 13:30:00,49.34,49.36,48.95,49.01,151200.0,40.6924,40.7089,40.3707,40.4202,151200.0
2011-08-18 14:00:00,49.04,49.37,49.03,49.28,96000.0,40.445,40.7171,40.4367,40.6429,96000.0
2011-08-18 14:30:00,49.27,49.31,48.94,48.94,113900.0,40.6347,40.6677,40.3625,40.3625,113900.0
2011-08-18 15:00:00,48.94,49.15,48.83,49.12,188500.0,40.3625,40.5357,40.2718,40.511,188500.0
2011-08-18 15:30:00,49.13,49.17,48.61,48.9,637300.0,40.5192,40.5522,40.0903,40.3295,637300.0
2011-08-19 09:30:00,48.39,49.07,48.29,49.03,264300.0,39.9089,40.4697,39.8264,40.4367,264300.0
2011-08-19 10:00:00,49.04,49.92,48.97,49.77,270700.0,40.445,41.1707,40.3872,41.047,270700.0
2011-08-19 10:30:00,49.76,49.94,49.4,49.65,335100.0,41.0388,41.1872,40.7419,40.9481,335100.0
2011-08-19 11:00:00,49.64,49.76,49.08,49.37,180100.0,40.9398,41.0388,40.478,40.7171,180100.0
2011-08-19 11:30:00,49.38,49.51,49.1,49.47,79600.0,40.7254,40.8326,40.4945,40.7996,79600.0
2011-08-19 12:00:00,49.48,49.48,49.12,49.24,54200.0,40.8079,40.8079,40.511,40.6099,54200.0
2011-08-19 12:30:00,49.26,49.44,49.24,49.26,75500.0,40.6264,40.7749,40.6099,40.6264,75500.0
2011-08-19 13:00:00,49.24,49.32,49.11,49.13,105500.0,40.6099,40.6759,40.5027,40.5192,105500.0
2011-08-19 13:30:00,49.13,49.2,48.89,48.96,146000.0,40.5192,40.5769,40.3213,40.379,146000.0
2011-08-19 14:00:00,48.93,49.08,48.63,48.75,96300.0,40.3543,40.478,40.1068,40.2058,96300.0
2011-08-19 14:30:00,48.78,48.96,48.65,48.76,110800.0,40.2305,40.379,40.1233,40.214,110800.0
2011-08-19 15:00:00,48.76,48.88,48.54,48.84,139200.0,40.214,40.313,40.0326,40.28,139200.0
2011-08-19 15:30:00,48.85,48.94,48.66,48.71,215500.0,40.2883,40.3625,40.1316,40.1728,215500.0
2011-08-22 09:30:00,50.78,50.78,50.21,50.23,180600.0,41.88,41.88,41.4099,41.4264,180600.0
2011-08-22 10:00:00,50.25,50.43,50.03,50.33,190200.0,41.4429,41.5914,41.2615,41.5089,190200.0
2011-08-22 10:30:00,50.33,50.43,49.58,49.63,149300.0,41.5089,41.5914,40.8903,40.9316,149300.0
2011-08-22 11:00:00,49.59,49.69,49.41,49.64,123400.0,40.8986,40.9811,40.7501,40.9398,123400.0
2011-08-22 11:30:00,49.65,49.66,49.18,49.3,75700.0,40.9481,40.9563,40.5604,40.6594,75700.0
2011-08-22 12:00:00,49.29,49.65,49.29,49.49,78800.0,40.6512,40.9481,40.6512,40.8161,78800.0
2011-08-22 12:30:00,49.52,49.82,49.37,49.8,67900.0,40.8408,41.0883,40.7171,41.0718,67900.0
2011-08-22 13:00:00,49.8,49.88,49.6,49.6,90200.0,41.0718,41.1378,40.9068,40.9068,90200.0
2011-08-22 13:30:00,49.61,49.68,49.39,49.61,50800.0,40.9151,40.9728,40.7336,40.9151,50800.0
2011-08-22 14:00:00,49.64,49.88,49.55,49.71,181600.0,40.9398,41.1378,40.8656,40.9975,181600.0
2011-08-22 14:30:00,49.74,49.81,49.58,49.62,88900.0,41.0223,41.08,40.8903,40.9233,88900.0
2011-08-22 15:00:00,49.61,49.74,49.54,49.66,127200.0,40.9151,41.0223,40.8573,40.9563,127200.0
2011-08-22 15:30:00,49.65,49.74,49.37,49.48,208100.0,40.9481,41.0223,40.7171,40.8079,208100.0
2011-08-23 09:30:00,50.77,51.01,50.43,50.73,238700.0,41.8718,42.0697,41.5914,41.8388,238700.0
2011-08-23 10:00:00,50.74,51.32,50.73,51.14,146700.0,41.847,42.3254,41.8388,42.1769,146700.0
2011-08-23 10:30:00,51.14,51.29,50.69,50.7,211500.0,42.1769,42.3006,41.8058,41.814,211500.0
2011-08-23 11:00:00,50.7,50.74,50.56,50.7,369200.0,41.814,41.847,41.6986,41.814,369200.0
2011-08-23 11:30:00,50.72,51.17,50.65,51.17,97900.0,41.8305,42.2017,41.7728,42.2017,97900.0
2011-08-23 12:00:00,51.19,51.24,50.96,50.99,70000.0,42.2182,42.2594,42.0285,42.0532,70000.0
2011-08-23 12:30:00,51.0,51.2,50.98,51.16,42900.0,42.0615,42.2264,42.045,42.1934,42900.0
2011-08-23 13:00:00,51.17,51.2,50.99,51.04,67500.0,42.2017,42.2264,42.0532,42.0944,67500.0
2011-08-23 13:30:00,51.08,51.13,50.8,50.99,78200.0,42.1274,42.1687,41.8965,42.0532,78200.0
2011-08-23 14:00:00,50.93,51.12,50.82,51.04,62300.0,42.0037,42.1604,41.913,42.0944,62300.0
2011-08-23 14:30:00,51.06,51.2,51.0,51.18,36600.0,42.1109,42.2264,42.0615,42.2099,36600.0
2011-08-23 15:00:00,51.19,51.52,51.18,51.34,96300.0,42.2182,42.4903,42.2099,42.3419,96300.0
2011-08-23 15:30:00,51.34,51.65,51.28,51.62,179800.0,42.3419,42.5975,42.2924,42.5728,179800.0
2011-08-24 09:30:00,52.55,52.87,52.26,52.87,383000.0,43.3398,43.6037,43.1006,43.6037,383000.0
2011-08-24 10:00:00,52.86,53.05,52.5,52.64,240900.0,43.5955,43.7522,43.2986,43.414,240900.0
2011-08-24 10:30:00,52.64,52.77,52.39,52.42,180700.0,43.414,43.5212,43.2078,43.2326,180700.0
2011-08-24 11:00:00,52.41,52.53,52.22,52.27,187200.0,43.2243,43.3233,43.0676,43.1089,187200.0
2011-08-24 11:30:00,52.25,52.38,51.99,52.01,121400.0,43.0924,43.1996,42.8779,42.8944,121400.0
2011-08-24 12:00:00,52.01,52.01,51.83,51.92,91800.0,42.8944,42.8944,42.746,42.8202,91800.0
2011-08-24 12:30:00,51.93,52.17,51.85,52.12,82500.0,42.8285,43.0264,42.7625,42.9852,82500.0
2011-08-24 13:00:00,52.12,52.37,52.04,52.33,68300.0,42.9852,43.1913,42.9192,43.1583,68300.0
2011-08-24 13:30:00,52.34,52.38,52.09,52.38,69900.0,43.1666,43.1996,42.9604,43.1996,69900.0
2011-08-24 14:00:00,52.38,52.38,52.12,52.22,85400.0,43.1996,43.1996,42.9852,43.0676,85400.0
2011-08-24 14:30:00,52.22,52.45,52.22,52.41,91900.0,43.0676,43.2573,43.0676,43.2243,91900.0
2011-08-24 15:00:00,52.43,52.58,52.36,52.5,95100.0,43.2408,43.3645,43.1831,43.2986,95100.0
2011-08-24 15:30:00,52.51,52.71,52.51,52.69,236500.0,43.3068,43.4717,43.3068,43.4553,236500.0
2011-08-25 09:30:00,52.48,52.7,51.5,51.71,288600.0,43.2821,43.4635,42.4738,42.647,288600.0
2011-08-25 10:00:00,51.7,51.75,50.92,51.24,351700.0,42.6388,42.68,41.9955,42.2594,351700.0
2011-08-25 10:30:00,51.23,51.39,50.92,51.29,157800.0,42.2511,42.3831,41.9955,42.3006,157800.0
2011-08-25 11:00:00,51.3,51.67,51.16,51.62,144800.0,42.3089,42.614,42.1934,42.5728,144800.0
2011-08-25 11:30:00,51.58,51.72,51.44,51.56,53100.0,42.5398,42.6553,42.4243,42.5233,53100.0
2011-08-25 12:00:00,51.57,51.6,51.25,51.34,37800.0,42.5316,42.5563,42.2676,42.3419,37800.0
2011-08-25 12:30:00,51.32,51.33,51.07,51.17,47300.0,42.3254,42.3336,42.1192,42.2017,47300.0
2011-08-25 13:00:00,51.18,51.34,51.12,51.29,60200.0,42.2099,42.3419,42.1604,42.3006,60200.0
2011-08-25 13:30:00,51.28,51.36,51.17,51.28,39800.0,42.2924,42.3584,42.2017,42.2924,39800.0
2011-08-25 14:00:00,51.28,51.36,51.14,51.3,80400.0,42.2924,42.3584,42.1769,42.3089,80400.0
2011-08-25 14:30:00,51.29,51.36,51.07,51.07,60600.0,42.3006,42.3584,42.1192,42.1192,60600.0
2011-08-25 15:00:00,51.07,51.39,50.99,51.22,100100.0,42.1192,42.3831,42.0532,42.2429,100100.0
2011-08-25 15:30:00,51.22,51.27,50.99,51.24,194700.0,42.2429,42.2841,42.0532,42.2594,194700.0
2011-08-26 09:30:00,51.87,52.23,51.74,52.08,305700.0,42.779,43.0759,42.6718,42.9522,305700.0
2011-08-26 10:00:00,52.04,52.55,51.33,52.19,470300.0,42.9192,43.3398,42.3336,43.0429,470300.0
2011-08-26 10:30:00,52.18,52.57,51.92,51.92,238000.0,43.0346,43.3563,42.8202,42.8202,238000.0
2011-08-26 11:00:00,51.92,52.59,51.89,52.37,283200.0,42.8202,43.3728,42.7955,43.1913,283200.0
2011-08-26 11:30:00,52.38,52.62,52.3,52.56,127800.0,43.1996,43.3975,43.1336,43.348,127800.0
2011-08-26 12:00:00,52.57,53.2,52.57,53.2,127900.0,43.3563,43.8759,43.3563,43.8759,127900.0
2011-08-26 12:30:00,53.2,53.2,52.84,52.98,117700.0,43.8759,43.8759,43.579,43.6944,117700.0
2011-08-26 13:00:00,52.96,53.17,52.91,53.17,63100.0,43.6779,43.8511,43.6367,43.8511,63100.0
2011-08-26 13:30:00,53.15,53.26,53.13,53.21,75100.0,43.8346,43.9254,43.8181,43.8841,75100.0
2011-08-26 14:00:00,53.22,53.24,52.82,52.85,136500.0,43.8924,43.9089,43.5625,43.5872,136500.0
2011-08-26 14:30:00,52.85,53.05,52.83,53.01,88000.0,43.5872,43.7522,43.5707,43.7192,88000.0
2011-08-26 15:00:00,53.01,53.02,52.8,52.91,188800.0,43.7192,43.7274,43.546,43.6367,188800.0
2011-08-26 15:30:00,52.92,53.21,52.9,53.15,399800.0,43.6449,43.8841,43.6284,43.8346,399800.0
2011-08-29 09:30:00,53.66,54.06,53.61,54.03,188400.0,44.2552,44.5851,44.214,44.5604,188400.0
2011-08-29 10:00:00,54.02,54.4,53.95,54.26,143800.0,44.5522,44.8656,44.4944,44.7501,143800.0
2011-08-29 10:30:00,54.27,54.34,54.05,54.21,103900.0,44.7583,44.8161,44.5769,44.7089,103900.0
2011-08-29 11:00:00,54.19,54.19,53.93,54.0,108600.0,44.6924,44.6924,44.4779,44.5357,108600.0
2011-08-29 11:30:00,54.01,54.15,53.85,54.09,97000.0,44.5439,44.6594,44.4119,44.6099,97000.0
2011-08-29 12:00:00,54.09,54.22,54.08,54.11,64200.0,44.6099,44.7171,44.6016,44.6264,64200.0
2011-08-29 12:30:00,54.12,54.21,54.07,54.12,39200.0,44.6346,44.7089,44.5934,44.6346,39200.0
2011-08-29 13:00:00,54.11,54.21,54.1,54.15,34700.0,44.6264,44.7089,44.6181,44.6594,34700.0
2011-08-29 13:30:00,54.15,54.15,53.99,54.01,77100.0,44.6594,44.6594,44.5274,44.5439,77100.0
2011-08-29 14:00:00,54.02,54.18,54.01,54.16,51900.0,44.5522,44.6841,44.5439,44.6676,51900.0
2011-08-29 14:30:00,54.18,54.23,54.08,54.17,69300.0,44.6841,44.7253,44.6016,44.6759,69300.0
2011-08-29 15:00:00,54.17,54.3,54.04,54.3,98900.0,44.6759,44.7831,44.5686,44.7831,98900.0
2011-08-29 15:30:00,54.29,54.38,54.26,54.37,112700.0,44.7748,44.8491,44.7501,44.8408,112700.0
2011-08-30 09:30:00,53.25,53.8,53.17,53.47,319300.0,43.9171,44.3707,43.8511,44.0985,319300.0
2011-08-30 10:00:00,53.46,53.48,52.88,53.25,270100.0,44.0903,44.1068,43.612,43.9171,270100.0
2011-08-30 10:30:00,53.25,53.53,53.19,53.43,111100.0,43.9171,44.148,43.8676,44.0656,111100.0
2011-08-30 11:00:00,53.42,53.82,53.33,53.41,116900.0,44.0573,44.3872,43.9831,44.0491,116900.0
2011-08-30 11:30:00,53.41,53.76,53.41,53.74,44900.0,44.0491,44.3377,44.0491,44.3212,44900.0
2011-08-30 12:00:00,53.74,53.76,53.5,53.54,56300.0,44.3212,44.3377,44.1233,44.1563,56300.0
2011-08-30 12:30:00,53.5,53.56,53.31,53.38,45300.0,44.1233,44.1728,43.9666,44.0243,45300.0
2011-08-30 13:00:00,53.42,53.5,53.31,53.46,64100.0,44.0573,44.1233,43.9666,44.0903,64100.0
2011-08-30 13:30:00,53.47,53.61,53.32,53.58,73300.0,44.0985,44.214,43.9748,44.1893,73300.0
2011-08-30 14:00:00,53.58,53.87,53.41,53.85,84200.0,44.1893,44.4284,44.0491,44.4119,84200.0
2011-08-30 14:30:00,53.84,53.93,53.74,53.92,55900.0,44.4037,44.4779,44.3212,44.4697,55900.0
2011-08-30 15:00:00,53.92,54.0,53.84,54.0,89200.0,44.4697,44.5357,44.4037,44.5357,89200.0
2011-08-30 15:30:00,54.02,54.17,53.86,53.87,89500.0,44.5522,44.6759,44.4202,44.4284,89500.0
2011-08-31 09:30:00,54.65,55.13,54.61,54.97,162500.0,45.0717,45.4676,45.0387,45.3356,162500.0
2011-08-31 10:00:00,54.98,55.54,54.98,55.45,269000.0,45.3439,45.8057,45.3439,45.7315,269000.0
2011-08-31 10:30:00,55.44,55.49,54.92,54.94,316300.0,45.7233,45.7645,45.2944,45.3109,316300.0
2011-08-31 11:00:00,54.93,55.18,54.78,54.97,237300.0,45.3027,45.5088,45.1789,45.3356,237300.0
2011-08-31 11:30:00,55.0,55.02,54.65,54.65,94700.0,45.3604,45.3769,45.0717,45.0717,94700.0
2011-08-31 12:00:00,54.65,54.95,54.65,54.85,52700.0,45.0717,45.3192,45.0717,45.2367,52700.0
2011-08-31 12:30:00,54.86,55.04,54.86,55.04,62100.0,45.2449,45.3934,45.2449,45.3934,62100.0
2011-08-31 13:00:00,55.08,55.1,54.88,54.92,35600.0,45.4264,45.4429,45.2614,45.2944,35600.0
2011-08-31 13:30:00,54.95,54.97,54.62,54.68,59400.0,45.3192,45.3356,45.047,45.0965,59400.0
2011-08-31 14:00:00,54.66,54.78,54.58,54.74,42800.0,45.08,45.1789,45.014,45.146,42800.0
2011-08-31 14:30:00,54.73,54.73,54.42,54.56,52200.0,45.1377,45.1377,44.882,44.9975,52200.0
2011-08-31 15:00:00,54.55,54.72,54.22,54.4,231700.0,44.9893,45.1295,44.7171,44.8656,231700.0
2011-08-31 15:30:00,54.41,54.69,54.35,54.5,215000.0,44.8738,45.1047,44.8243,44.948,215000.0
2011-09-01 09:30:00,53.76,54.05,53.33,53.49,310700.0,44.3377,44.5769,43.9831,44.115,310700.0
2011-09-01 10:00:00,53.44,54.47,53.42,53.98,450200.0,44.0738,44.9233,44.0573,44.5192,450200.0
2011-09-01 10:30:00,53.95,54.01,53.65,53.79,289800.0,44.4944,44.5439,44.247,44.3625,289800.0
2011-09-01 11:00:00,53.76,54.09,53.62,53.98,160900.0,44.3377,44.6099,44.2223,44.5192,160900.0
2011-09-01 11:30:00,53.99,54.14,53.87,54.11,68100.0,44.5274,44.6511,44.4284,44.6264,68100.0
2011-09-01 12:00:00,54.12,54.16,53.97,54.15,42700.0,44.6346,44.6676,44.5109,44.6594,42700.0
2011-09-01 12:30:00,54.16,54.24,54.12,54.18,228700.0,44.6676,44.7336,44.6346,44.6841,228700.0
2011-09-01 13:00:00,54.18,54.18,53.93,54.01,83500.0,44.6841,44.6841,44.4779,44.5439,83500.0
2011-09-01 13:30:00,54.0,54.0,53.66,53.68,117000.0,44.5357,44.5357,44.2552,44.2717,117000.0
2011-09-01 14:00:00,53.69,54.15,53.61,53.96,639800.0,44.28,44.6594,44.214,44.5027,639800.0
2011-09-01 14:30:00,53.96,54.09,53.8,53.83,224500.0,44.5027,44.6099,44.3707,44.3955,224500.0
2011-09-01 15:00:00,53.84,53.97,53.69,53.9,106200.0,44.4037,44.5109,44.28,44.4532,106200.0
2011-09-01 15:30:00,53.91,53.92,53.75,53.77,176800.0,44.4614,44.4697,44.3295,44.346,176800.0
2011-09-02 09:30:00,52.54,52.68,52.16,52.51,216600.0,43.3315,43.447,43.0181,43.3068,216600.0
2011-09-02 10:00:00,52.49,52.8,52.41,52.45,142600.0,43.2903,43.546,43.2243,43.2573,142600.0
2011-09-02 10:30:00,52.43,52.45,52.05,52.34,132500.0,43.2408,43.2573,42.9274,43.1666,132500.0
2011-09-02 11:00:00,52.33,52.65,52.24,52.6,114600.0,43.1583,43.4223,43.0841,43.381,114600.0
2011-09-02 11:30:00,52.61,52.65,52.44,52.45,43500.0,43.3893,43.4223,43.2491,43.2573,43500.0
2011-09-02 12:00:00,52.47,52.57,52.37,52.42,23500.0,43.2738,43.3563,43.1913,43.2326,23500.0
2011-09-02 12:30:00,52.41,52.51,52.38,52.5,20600.0,43.2243,43.3068,43.1996,43.2986,20600.0
2011-09-02 13:00:00,52.51,52.53,52.27,52.27,37200.0,43.3068,43.3233,43.1089,43.1089,37200.0
2011-09-02 13:30:00,52.28,52.35,52.2,52.25,32600.0,43.1171,43.1748,43.0511,43.0924,32600.0
2011-09-02 14:00:00,52.23,52.29,52.0,52.04,113100.0,43.0759,43.1254,42.8862,42.9192,113100.0
2011-09-02 14:30:00,52.02,52.03,51.86,51.9,78000.0,42.9027,42.9109,42.7707,42.8037,78000.0
2011-09-02 15:00:00,51.92,52.06,51.84,51.99,46200.0,42.8202,42.9357,42.7542,42.8779,46200.0
2011-09-02 15:30:00,51.99,52.22,51.94,52.0,266500.0,42.8779,43.0676,42.8367,42.8862,266500.0
2011-09-06 09:30:00,49.92,50.47,49.91,50.38,290600.0,41.1707,41.6243,41.1625,41.5501,290600.0
2011-09-06 10:00:00,50.39,50.75,49.94,49.98,193100.0,41.5584,41.8553,41.1872,41.2202,193100.0
2011-09-06 10:30:00,49.95,50.29,49.88,50.21,161200.0,41.1955,41.4759,41.1378,41.4099,161200.0
2011-09-06 11:00:00,50.22,50.3,49.92,50.21,169400.0,41.4182,41.4841,41.1707,41.4099,169400.0
2011-09-06 11:30:00,50.24,50.28,49.97,50.15,108800.0,41.4347,41.4676,41.212,41.3604,108800.0
2011-09-06 12:00:00,50.16,50.34,50.15,50.3,35100.0,41.3687,41.5171,41.3604,41.4841,35100.0
2011-09-06 12:30:00,50.29,50.3,50.18,50.26,37800.0,41.4759,41.4841,41.3852,41.4511,37800.0
2011-09-06 13:00:00,50.27,50.47,50.19,50.38,53300.0,41.4594,41.6243,41.3934,41.5501,53300.0
2011-09-06 13:30:00,50.32,50.65,50.23,50.58,40300.0,41.5006,41.7728,41.4264,41.7151,40300.0
2011-09-06 14:00:00,50.57,50.88,50.5,50.83,88400.0,41.7068,41.9625,41.6491,41.9212,88400.0
2011-09-06 14:30:00,50.85,50.88,50.58,50.58,82500.0,41.9377,41.9625,41.7151,41.7151,82500.0
2011-09-06 15:00:00,50.61,50.61,50.4,50.48,65900.0,41.7398,41.7398,41.5666,41.6326,65900.0
2011-09-06 15:30:00,50.47,50.99,50.43,50.91,173900.0,41.6243,42.0532,41.5914,41.9872,173900.0
2011-09-07 09:30:00,51.91,52.34,51.73,52.28,154300.0,42.812,43.1666,42.6635,43.1171,154300.0
2011-09-07 10:00:00,52.28,52.57,52.23,52.32,190000.0,43.1171,43.3563,43.0759,43.1501,190000.0
2011-09-07 10:30:00,52.32,52.53,52.05,52.07,181500.0,43.1501,43.3233,42.9274,42.9439,181500.0
2011-09-07 11:00:00,52.07,52.38,51.98,52.34,113600.0,42.9439,43.1996,42.8697,43.1666,113600.0
2011-09-07 11:30:00,52.36,52.46,52.3,52.39,59200.0,43.1831,43.2656,43.1336,43.2078,59200.0
2011-09-07 12:00:00,52.39,52.42,52.34,52.42,17600.0,43.2078,43.2326,43.1666,43.2326,17600.0
2011-09-07 12:30:00,52.42,52.54,52.41,52.49,26500.0,43.2326,43.3315,43.2243,43.2903,26500.0
2011-09-07 13:00:00,52.49,52.6,52.46,52.58,38300.0,43.2903,43.381,43.2656,43.3645,38300.0
2011-09-07 13:30:00,52.58,52.61,52.47,52.58,29700.0,43.3645,43.3893,43.2738,43.3645,29700.0
2011-09-07 14:00:00,52.57,52.77,52.56,52.73,35600.0,43.3563,43.5212,43.348,43.4882,35600.0
2011-09-07 14:30:00,52.75,52.86,52.71,52.84,35400.0,43.5047,43.5955,43.4717,43.579,35400.0
2011-09-07 15:00:00,52.84,52.84,52.73,52.79,44100.0,43.579,43.579,43.4882,43.5377,44100.0
2011-09-07 15:30:00,52.8,52.91,52.66,52.9,160100.0,43.546,43.6367,43.4305,43.6284,160100.0
2011-09-08 09:30:00,51.78,52.39,51.7,51.9,444700.0,42.7047,43.2078,42.6388,42.8037,444700.0
2011-09-08 10:00:00,51.93,52.28,51.75,52.14,332000.0,42.8285,43.1171,42.68,43.0017,332000.0
2011-09-08 10:30:00,52.16,52.47,52.12,52.41,266000.0,43.0181,43.2738,42.9852,43.2243,266000.0
2011-09-08 11:00:00,52.42,52.51,52.03,52.03,217000.0,43.2326,43.3068,42.9109,42.9109,217000.0
2011-09-08 11:30:00,52.02,52.11,51.75,51.77,130100.0,42.9027,42.9769,42.68,42.6965,130100.0
2011-09-08 12:00:00,51.79,51.86,51.64,51.76,47200.0,42.713,42.7707,42.5893,42.6883,47200.0
2011-09-08 12:30:00,51.77,51.79,51.59,51.75,58100.0,42.6965,42.713,42.548,42.68,58100.0
2011-09-08 13:00:00,51.72,51.77,51.58,51.65,34900.0,42.6553,42.6965,42.5398,42.5975,34900.0
2011-09-08 13:30:00,51.67,51.77,51.2,51.35,121200.0,42.614,42.6965,42.2264,42.3501,121200.0
2011-09-08 14:00:00,51.34,51.4,51.19,51.27,113600.0,42.3419,42.3913,42.2182,42.2841,113600.0
2011-09-08 14:30:00,51.26,51.39,51.22,51.38,116600.0,42.2759,42.3831,42.2429,42.3749,116600.0
2011-09-08 15:00:00,51.38,51.41,51.13,51.4,87500.0,42.3749,42.3996,42.1687,42.3913,87500.0
2011-09-08 15:30:00,51.39,51.49,51.28,51.28,132900.0,42.3831,42.4656,42.2924,42.2924,132900.0
2011-09-09 09:30:00,50.19,50.41,49.78,49.96,245300.0,41.3934,41.5749,41.0553,41.2037,245300.0
2011-09-09 10:00:00,50.0,50.37,49.81,50.37,180200.0,41.2367,41.5419,41.08,41.5419,180200.0
2011-09-09 10:30:00,50.39,50.47,50.08,50.08,162700.0,41.5584,41.6243,41.3027,41.3027,162700.0
2011-09-09 11:00:00,50.07,50.42,49.43,49.56,292800.0,41.2945,41.5831,40.7666,40.8738,292800.0
2011-09-09 11:30:00,49.59,49.78,49.35,49.54,164900.0,40.8986,41.0553,40.7006,40.8573,164900.0
2011-09-09 12:00:00,49.54,49.59,49.25,49.36,95800.0,40.8573,40.8986,40.6182,40.7089,95800.0
2011-09-09 12:30:00,49.38,49.66,49.18,49.63,49300.0,40.7254,40.9563,40.5604,40.9316,49300.0
2011-09-09 13:00:00,49.64,49.88,49.5,49.64,47700.0,40.9398,41.1378,40.8244,40.9398,47700.0
2011-09-09 13:30:00,49.65,49.65,49.38,49.41,112400.0,40.9481,40.9481,40.7254,40.7501,112400.0
2011-09-09 14:00:00,49.4,49.52,49.23,49.23,84900.0,40.7419,40.8408,40.6017,40.6017,84900.0
2011-09-09 14:30:00,49.24,49.43,49.15,49.27,47200.0,40.6099,40.7666,40.5357,40.6347,47200.0
2011-09-09 15:00:00,49.25,49.37,49.11,49.12,122000.0,40.6182,40.7171,40.5027,40.511,122000.0
2011-09-09 15:30:00,49.12,49.43,49.11,49.26,346200.0,40.511,40.7666,40.5027,40.6264,346200.0
2011-09-12 09:30:00,47.92,48.88,47.89,48.77,319100.0,39.5213,40.313,39.4965,40.2223,319100.0
2011-09-12 10:00:00,48.78,48.84,48.38,48.42,423900.0,40.2305,40.28,39.9006,39.9336,423900.0
2011-09-12 10:30:00,48.43,48.6,48.11,48.14,223200.0,39.9419,40.0821,39.678,39.7027,223200.0
2011-09-12 11:00:00,48.14,48.59,48.06,48.44,122200.0,39.7027,40.0738,39.6367,39.9501,122200.0
2011-09-12 11:30:00,48.43,48.76,48.34,48.58,101200.0,39.9419,40.214,39.8677,40.0656,101200.0
2011-09-12 12:00:00,48.58,48.68,48.33,48.5,75100.0,40.0656,40.1481,39.8594,39.9996,75100.0
2011-09-12 12:30:00,48.49,48.5,48.23,48.32,118700.0,39.9914,39.9996,39.7769,39.8512,118700.0
2011-09-12 13:00:00,48.31,48.47,48.23,48.27,60500.0,39.8429,39.9749,39.7769,39.8099,60500.0
2011-09-12 13:30:00,48.26,48.3,48.03,48.18,128200.0,39.8017,39.8347,39.612,39.7357,128200.0
2011-09-12 14:00:00,48.18,48.19,47.93,48.06,132300.0,39.7357,39.7439,39.5295,39.6367,132300.0
2011-09-12 14:30:00,48.06,48.56,48.03,48.28,144000.0,39.6367,40.0491,39.612,39.8182,144000.0
2011-09-12 15:00:00,48.29,48.52,48.22,48.51,210100.0,39.8264,40.0161,39.7687,40.0079,210100.0
2011-09-12 15:30:00,48.52,49.17,48.52,49.14,366500.0,40.0161,40.5522,40.0161,40.5274,366500.0
2011-09-13 09:30:00,48.48,49.12,48.34,49.01,360100.0,39.9831,40.511,39.8677,40.4202,360100.0
2011-09-13 10:00:00,49.0,49.35,48.83,49.15,209600.0,40.412,40.7006,40.2718,40.5357,209600.0
2011-09-13 10:30:00,49.16,49.16,48.75,48.86,271400.0,40.5439,40.5439,40.2058,40.2965,271400.0
2011-09-13 11:00:00,48.85,48.96,48.57,48.65,311200.0,40.2883,40.379,40.0573,40.1233,311200.0
2011-09-13 11:30:00,48.68,49.0,48.61,48.9,80200.0,40.1481,40.412,40.0903,40.3295,80200.0
2011-09-13 12:00:00,48.88,49.12,48.76,49.11,41000.0,40.313,40.511,40.214,40.5027,41000.0
2011-09-13 12:30:00,49.08,49.19,48.94,49.17,50500.0,40.478,40.5687,40.3625,40.5522,50500.0
2011-09-13 13:00:00,49.15,49.4,49.15,49.3,108200.0,40.5357,40.7419,40.5357,40.6594,108200.0
2011-09-13 13:30:00,49.28,49.49,49.23,49.4,78900.0,40.6429,40.8161,40.6017,40.7419,78900.0
2011-09-13 14:00:00,49.41,49.43,49.25,49.4,241600.0,40.7501,40.7666,40.6182,40.7419,241600.0
2011-09-13 14:30:00,49.42,49.45,49.24,49.33,186800.0,40.7584,40.7831,40.6099,40.6841,186800.0
2011-09-13 15:00:00,49.34,49.41,49.05,49.32,268400.0,40.6924,40.7501,40.4532,40.6759,268400.0
2011-09-13 15:30:00,49.35,49.45,49.28,49.42,368000.0,40.7006,40.7831,40.6429,40.7584,368000.0
2011-09-14 09:30:00,49.13,49.32,48.89,49.05,216600.0,40.5192,40.6759,40.3213,40.4532,216600.0
2011-09-14 10:00:00,49.07,49.19,48.38,48.86,278600.0,40.4697,40.5687,39.9006,40.2965,278600.0
2011-09-14 10:30:00,48.9,49.37,48.76,49.13,220200.0,40.3295,40.7171,40.214,40.5192,220200.0
2011-09-14 11:00:00,49.12,49.64,49.06,49.53,268700.0,40.511,40.9398,40.4615,40.8491,268700.0
2011-09-14 11:30:00,49.51,49.58,49.37,49.56,120900.0,40.8326,40.8903,40.7171,40.8738,120900.0
2011-09-14 12:00:00,49.6,49.69,49.45,49.67,157100.0,40.9068,40.9811,40.7831,40.9646,157100.0
2011-09-14 12:30:00,49.67,49.98,49.66,49.81,307100.0,40.9646,41.2202,40.9563,41.08,307100.0
2011-09-14 13:00:00,49.84,49.95,49.77,49.9,99700.0,41.1048,41.1955,41.047,41.1542,99700.0
2011-09-14 13:30:00,49.9,50.2,49.84,50.02,195800.0,41.1542,41.4017,41.1048,41.2532,195800.0
2011-09-14 14:00:00,50.04,50.27,50.04,50.11,171500.0,41.2697,41.4594,41.2697,41.3274,171500.0
2011-09-14 14:30:00,50.12,50.42,49.99,50.38,207300.0,41.3357,41.5831,41.2285,41.5501,207300.0
2011-09-14 15:00:00,50.4,50.55,50.37,50.48,288800.0,41.5666,41.6903,41.5419,41.6326,288800.0
2011-09-14 15:30:00,50.49,50.68,50.26,50.27,325000.0,41.6408,41.7975,41.4511,41.4594,325000.0
2011-09-15 09:30:00,51.42,51.53,51.06,51.07,485800.0,42.4078,42.4986,42.1109,42.1192,485800.0
2011-09-15 10:00:00,51.11,51.47,50.99,51.04,311400.0,42.1522,42.4491,42.0532,42.0944,311400.0
2011-09-15 10:30:00,51.04,51.05,50.76,50.9,174700.0,42.0944,42.1027,41.8635,41.979,174700.0
2011-09-15 11:00:00,50.89,51.2,50.77,51.08,180000.0,41.9707,42.2264,41.8718,42.1274,180000.0
2011-09-15 11:30:00,51.09,51.18,50.93,51.1,132400.0,42.1357,42.2099,42.0037,42.1439,132400.0
2011-09-15 12:00:00,51.09,51.38,51.04,51.31,124500.0,42.1357,42.3749,42.0944,42.3171,124500.0
2011-09-15 12:30:00,51.32,51.5,51.31,51.45,57500.0,42.3254,42.4738,42.3171,42.4326,57500.0
2011-09-15 13:00:00,51.46,51.64,51.43,51.5,91100.0,42.4408,42.5893,42.4161,42.4738,91100.0
2011-09-15 13:30:00,51.48,51.63,51.41,51.63,89400.0,42.4573,42.581,42.3996,42.581,89400.0
2011-09-15 14:00:00,51.63,51.76,51.56,51.61,51500.0,42.581,42.6883,42.5233,42.5645,51500.0
2011-09-15 14:30:00,51.66,51.82,51.61,51.77,150700.0,42.6058,42.7377,42.5645,42.6965,150700.0
2011-09-15 15:00:00,51.77,51.82,51.55,51.6,108700.0,42.6965,42.7377,42.5151,42.5563,108700.0
2011-09-15 15:30:00,51.58,51.77,51.54,51.68,288100.0,42.5398,42.6965,42.5068,42.6223,288100.0
2011-09-16 09:30:00,51.59,52.07,51.48,51.92,452400.0,42.548,42.9439,42.4573,42.8202,452400.0
2011-09-16 10:00:00,51.93,52.0,51.58,51.6,502700.0,42.8285,42.8862,42.5398,42.5563,502700.0
2011-09-16 10:30:00,51.59,51.74,51.03,51.29,283500.0,42.548,42.6718,42.0862,42.3006,283500.0
2011-09-16 11:00:00,51.31,51.69,51.05,51.05,243600.0,42.3171,42.6305,42.1027,42.1027,243600.0
2011-09-16 11:30:00,51.06,51.59,51.0,51.43,189700.0,42.1109,42.548,42.0615,42.4161,189700.0
2011-09-16 12:00:00,51.43,51.5,51.38,51.46,50400.0,42.4161,42.4738,42.3749,42.4408,50400.0
2011-09-16 12:30:00,51.45,51.64,51.45,51.63,39500.0,42.4326,42.5893,42.4326,42.581,39500.0
2011-09-16 13:00:00,51.62,51.66,51.6,51.62,61100.0,42.5728,42.6058,42.5563,42.5728,61100.0
2011-09-16 13:30:00,51.61,51.63,51.46,51.52,42100.0,42.5645,42.581,42.4408,42.4903,42100.0
2011-09-16 14:00:00,51.52,51.6,51.47,51.49,52300.0,42.4903,42.5563,42.4491,42.4656,52300.0
2011-09-16 14:30:00,51.5,51.67,51.5,51.66,53500.0,42.4738,42.614,42.4738,42.6058,53500.0
2011-09-16 15:00:00,51.66,51.67,51.46,51.48,69800.0,42.6058,42.614,42.4408,42.4573,69800.0
2011-09-16 15:30:00,51.48,51.69,51.47,51.64,119400.0,42.4573,42.6305,42.4491,42.5893,119400.0
2011-09-19 09:30:00,49.32,49.43,48.96,48.96,391100.0,40.6759,40.7666,40.379,40.379,391100.0
2011-09-19 10:00:00,48.94,49.25,48.79,49.06,171800.0,40.3625,40.6182,40.2388,40.4615,171800.0
2011-09-19 10:30:00,49.06,49.5,49.06,49.39,183500.0,40.4615,40.8244,40.4615,40.7336,183500.0
2011-09-19 11:00:00,49.4,49.94,49.4,49.88,231000.0,40.7419,41.1872,40.7419,41.1378,231000.0
2011-09-19 11:30:00,49.85,50.09,49.82,49.93,43700.0,41.113,41.3109,41.0883,41.179,43700.0
2011-09-19 12:00:00,49.94,50.02,49.86,49.89,66500.0,41.1872,41.2532,41.1213,41.146,66500.0
2011-09-19 12:30:00,49.87,49.89,49.7,49.7,85600.0,41.1295,41.146,40.9893,40.9893,85600.0
2011-09-19 13:00:00,49.7,49.86,49.57,49.8,149300.0,40.9893,41.1213,40.8821,41.0718,149300.0
2011-09-19 13:30:00,49.82,49.9,49.77,49.9,58100.0,41.0883,41.1542,41.047,41.1542,58100.0
2011-09-19 14:00:00,49.88,50.23,49.79,50.05,123900.0,41.1378,41.4264,41.0635,41.278,123900.0
2011-09-19 14:30:00,50.05,50.3,50.02,50.03,106700.0,41.278,41.4841,41.2532,41.2615,106700.0
2011-09-19 15:00:00,50.04,50.55,49.94,50.55,227500.0,41.2697,41.6903,41.1872,41.6903,227500.0
2011-09-19 15:30:00,50.56,50.7,50.45,50.48,215700.0,41.6986,41.814,41.6078,41.6326,215700.0
2011-09-20 09:30:00,50.87,50.98,50.32,50.56,273600.0,41.9542,42.045,41.5006,41.6986,273600.0
2011-09-20 10:00:00,50.52,50.98,50.34,50.91,242700.0,41.6656,42.045,41.5171,41.9872,242700.0
2011-09-20 10:30:00,50.92,51.32,50.91,51.25,238900.0,41.9955,42.3254,41.9872,42.2676,238900.0
2011-09-20 11:00:00,51.26,51.42,51.17,51.31,202600.0,42.2759,42.4078,42.2017,42.3171,202600.0
2011-09-20 11:30:00,51.32,51.4,51.13,51.38,121600.0,42.3254,42.3913,42.1687,42.3749,121600.0
2011-09-20 12:00:00,51.37,51.42,51.19,51.31,146300.0,42.3666,42.4078,42.2182,42.3171,146300.0
2011-09-20 12:30:00,51.3,51.45,51.24,51.37,88500.0,42.3089,42.4326,42.2594,42.3666,88500.0
2011-09-20 13:00:00,51.38,51.42,51.32,51.37,54700.0,42.3749,42.4078,42.3254,42.3666,54700.0
2011-09-20 13:30:00,51.36,51.4,51.23,51.3,67300.0,42.3584,42.3913,42.2511,42.3089,67300.0
2011-09-20 14:00:00,51.28,51.38,51.17,51.3,121300.0,42.2924,42.3749,42.2017,42.3089,121300.0
2011-09-20 14:30:00,51.32,51.37,51.11,51.2,121000.0,42.3254,42.3666,42.1522,42.2264,121000.0
2011-09-20 15:00:00,51.2,51.23,50.71,50.75,175800.0,42.2264,42.2511,41.8223,41.8553,175800.0
2011-09-20 15:30:00,50.75,50.86,50.55,50.58,225200.0,41.8553,41.946,41.6903,41.7151,225200.0
2011-09-21 09:30:00,51.45,51.93,51.45,51.67,419400.0,42.4326,42.8285,42.4326,42.614,419400.0
2011-09-21 10:00:00,51.71,51.87,51.38,51.47,129100.0,42.647,42.779,42.3749,42.4491,129100.0
2011-09-21 10:30:00,51.48,51.5,50.99,51.16,178300.0,42.4573,42.4738,42.0532,42.1934,178300.0
2011-09-21 11:00:00,51.17,51.42,51.05,51.19,152300.0,42.2017,42.4078,42.1027,42.2182,152300.0
2011-09-21 11:30:00,51.19,51.54,51.16,51.53,117400.0,42.2182,42.5068,42.1934,42.4986,117400.0
2011-09-21 12:00:00,51.53,51.68,51.38,51.45,108900.0,42.4986,42.6223,42.3749,42.4326,108900.0
2011-09-21 12:30:00,51.43,51.66,51.4,51.58,118800.0,42.4161,42.6058,42.3913,42.5398,118800.0
2011-09-21 13:00:00,51.57,52.05,51.55,52.03,262000.0,42.5316,42.9274,42.5151,42.9109,262000.0
2011-09-21 13:30:00,52.02,52.12,51.91,52.07,152700.0,42.9027,42.9852,42.812,42.9439,152700.0
2011-09-21 14:00:00,52.05,52.25,51.48,51.82,74800.0,42.9274,43.0924,42.4573,42.7377,74800.0
2011-09-21 14:30:00,51.83,51.88,51.19,51.25,123800.0,42.746,42.7872,42.2182,42.2676,123800.0
2011-09-21 15:00:00,51.21,51.57,51.07,51.16,102100.0,42.2346,42.5316,42.1192,42.1934,102100.0
2011-09-21 15:30:00,51.15,51.18,50.18,50.21,290300.0,42.1852,42.2099,41.3852,41.4099,290300.0
2011-09-22 09:30:00,48.6,49.0,48.17,48.17,192100.0,40.0821,40.412,39.7275,39.7275,192100.0
2011-09-22 10:00:00,48.22,49.0,48.21,48.72,223600.0,39.7687,40.412,39.7604,40.1811,223600.0
2011-09-22 10:30:00,48.73,49.17,48.63,48.72,139700.0,40.1893,40.5522,40.1068,40.1811,139700.0
2011-09-22 11:00:00,48.72,48.95,48.54,48.89,187300.0,40.1811,40.3707,40.0326,40.3213,187300.0
2011-09-22 11:30:00,48.87,49.01,48.63,48.65,57600.0,40.3048,40.4202,40.1068,40.1233,57600.0
2011-09-22 12:00:00,48.6,48.74,48.46,48.69,45000.0,40.0821,40.1976,39.9666,40.1563,45000.0
2011-09-22 12:30:00,48.69,49.1,48.65,49.04,146500.0,40.1563,40.4945,40.1233,40.445,146500.0
2011-09-22 13:00:00,49.05,49.07,48.66,48.83,51300.0,40.4532,40.4697,40.1316,40.2718,51300.0
2011-09-22 13:30:00,48.8,48.8,48.26,48.26,58700.0,40.247,40.247,39.8017,39.8017,58700.0
2011-09-22 14:00:00,48.28,49.0,48.22,48.84,123500.0,39.8182,40.412,39.7687,40.28,123500.0
2011-09-22 14:30:00,48.8,48.85,48.51,48.55,100200.0,40.247,40.2883,40.0079,40.0409,100200.0
2011-09-22 15:00:00,48.56,48.65,48.2,48.38,89800.0,40.0491,40.1233,39.7522,39.9006,89800.0
2011-09-22 15:30:00,48.41,48.87,48.26,48.72,263300.0,39.9254,40.3048,39.8017,40.1811,263300.0
2011-09-23 09:30:00,47.43,48.26,47.39,48.1,338000.0,39.1172,39.8017,39.0842,39.6697,338000.0
2011-09-23 10:00:00,48.06,48.12,47.48,47.77,164300.0,39.6367,39.6862,39.1584,39.3976,164300.0
2011-09-23 10:30:00,47.77,48.45,47.77,48.29,134300.0,39.3976,39.9584,39.3976,39.8264,134300.0
2011-09-23 11:00:00,48.29,48.72,48.2,48.47,200900.0,39.8264,40.1811,39.7522,39.9749,200900.0
2011-09-23 11:30:00,48.48,48.49,48.22,48.34,93000.0,39.9831,39.9914,39.7687,39.8677,93000.0
2011-09-23 12:00:00,48.36,48.49,48.22,48.24,74700.0,39.8842,39.9914,39.7687,39.7852,74700.0
2011-09-23 12:30:00,48.26,48.56,48.17,48.31,116000.0,39.8017,40.0491,39.7275,39.8429,116000.0
2011-09-23 13:00:00,48.31,48.44,48.19,48.38,96500.0,39.8429,39.9501,39.7439,39.9006,96500.0
2011-09-23 13:30:00,48.4,48.78,48.36,48.75,62400.0,39.9171,40.2305,39.8842,40.2058,62400.0
2011-09-23 14:00:00,48.75,48.9,48.53,48.56,158200.0,40.2058,40.3295,40.0244,40.0491,158200.0
2011-09-23 14:30:00,48.55,48.69,48.51,48.52,90900.0,40.0409,40.1563,40.0079,40.0161,90900.0
2011-09-23 15:00:00,48.54,48.86,48.51,48.84,639500.0,40.0326,40.2965,40.0079,40.28,639500.0
2011-09-23 15:30:00,48.86,48.88,48.6,48.79,285800.0,40.2965,40.313,40.0821,40.2388,285800.0
2011-09-26 09:30:00,49.22,49.27,48.71,48.71,133100.0,40.5934,40.6347,40.1728,40.1728,133100.0
2011-09-26 10:00:00,48.73,48.9,48.31,48.88,126700.0,40.1893,40.3295,39.8429,40.313,126700.0
2011-09-26 10:30:00,48.87,49.1,48.48,49.03,149400.0,40.3048,40.4945,39.9831,40.4367,149400.0
2011-09-26 11:00:00,49.09,49.33,48.99,49.23,139200.0,40.4862,40.6841,40.4037,40.6017,139200.0
2011-09-26 11:30:00,49.26,49.44,49.12,49.37,61500.0,40.6264,40.7749,40.511,40.7171,61500.0
2011-09-26 12:00:00,49.37,49.37,49.14,49.22,35900.0,40.7171,40.7171,40.5274,40.5934,35900.0
2011-09-26 12:30:00,49.23,49.3,48.95,49.0,43900.0,40.6017,40.6594,40.3707,40.412,43900.0
2011-09-26 13:00:00,49.01,49.01,48.68,48.86,56400.0,40.4202,40.4202,40.1481,40.2965,56400.0
2011-09-26 13:30:00,48.85,48.98,48.69,48.89,49600.0,40.2883,40.3955,40.1563,40.3213,49600.0
2011-09-26 14:00:00,48.9,49.16,48.85,49.06,67400.0,40.3295,40.5439,40.2883,40.4615,67400.0
2011-09-26 14:30:00,49.04,49.31,48.98,49.28,40000.0,40.445,40.6677,40.3955,40.6429,40000.0
2011-09-26 15:00:00,49.31,49.55,49.31,49.53,95300.0,40.6677,40.8656,40.6677,40.8491,95300.0
2011-09-26 15:30:00,49.52,49.93,49.46,49.89,136700.0,40.8408,41.179,40.7914,41.146,136700.0
2011-09-27 09:30:00,51.16,51.4,50.95,51.37,135500.0,42.1934,42.3913,42.0202,42.3666,135500.0
2011-09-27 10:00:00,51.33,51.47,50.89,51.11,188700.0,42.3336,42.4491,41.9707,42.1522,188700.0
2011-09-27 10:30:00,51.11,51.49,50.93,51.47,255200.0,42.1522,42.4656,42.0037,42.4491,255200.0
2011-09-27 11:00:00,51.47,51.62,51.18,51.27,246200.0,42.4491,42.5728,42.2099,42.2841,246200.0
2011-09-27 11:30:00,51.29,51.56,51.15,51.18,155800.0,42.3006,42.5233,42.1852,42.2099,155800.0
2011-09-27 12:00:00,51.18,51.29,51.09,51.15,155300.0,42.2099,42.3006,42.1357,42.1852,155300.0
2011-09-27 12:30:00,51.14,51.14,50.95,51.07,39700.0,42.1769,42.1769,42.0202,42.1192,39700.0
2011-09-27 13:00:00,51.09,51.24,51.02,51.2,65100.0,42.1357,42.2594,42.0779,42.2264,65100.0
2011-09-27 13:30:00,51.21,51.52,51.12,51.48,51600.0,42.2346,42.4903,42.1604,42.4573,51600.0
2011-09-27 14:00:00,51.49,51.68,51.45,51.61,147000.0,42.4656,42.6223,42.4326,42.5645,147000.0
2011-09-27 14:30:00,51.62,51.69,51.49,51.55,105400.0,42.5728,42.6305,42.4656,42.5151,105400.0
2011-09-27 15:00:00,51.54,51.54,51.27,51.42,302100.0,42.5068,42.5068,42.2841,42.4078,302100.0
2011-09-27 15:30:00,51.41,51.52,51.09,51.34,694800.0,42.3996,42.4903,42.1357,42.3419,694800.0
2011-09-28 09:30:00,52.78,53.18,52.64,52.94,365400.0,43.5295,43.8594,43.414,43.6614,365400.0
2011-09-28 10:00:00,52.94,52.94,52.06,52.16,232800.0,43.6614,43.6614,42.9357,43.0181,232800.0
2011-09-28 10:30:00,52.17,52.24,51.8,51.99,191800.0,43.0264,43.0841,42.7212,42.8779,191800.0
2011-09-28 11:00:00,51.97,52.37,51.78,52.33,185700.0,42.8614,43.1913,42.7047,43.1583,185700.0
2011-09-28 11:30:00,52.32,52.55,52.1,52.42,106700.0,43.1501,43.3398,42.9687,43.2326,106700.0
2011-09-28 12:00:00,52.42,52.46,52.17,52.3,61100.0,43.2326,43.2656,43.0264,43.1336,61100.0
2011-09-28 12:30:00,52.3,52.3,52.07,52.26,76800.0,43.1336,43.1336,42.9439,43.1006,76800.0
2011-09-28 13:00:00,52.22,52.25,51.96,52.0,59000.0,43.0676,43.0924,42.8532,42.8862,59000.0
2011-09-28 13:30:00,52.0,52.0,51.63,51.65,86200.0,42.8862,42.8862,42.581,42.5975,86200.0
2011-09-28 14:00:00,51.66,51.87,51.57,51.76,129400.0,42.6058,42.779,42.5316,42.6883,129400.0
2011-09-28 14:30:00,51.75,51.88,51.68,51.8,108500.0,42.68,42.7872,42.6223,42.7212,108500.0
2011-09-28 15:00:00,51.78,52.04,51.73,51.76,141100.0,42.7047,42.9192,42.6635,42.6883,141100.0
2011-09-28 15:30:00,51.75,51.79,51.21,51.32,283800.0,42.68,42.713,42.2346,42.3254,283800.0
2011-09-29 09:30:00,52.8,53.03,52.63,52.63,211100.0,43.546,43.7357,43.4058,43.4058,211100.0
2011-09-29 10:00:00,52.62,52.79,52.3,52.37,195900.0,43.3975,43.5377,43.1336,43.1913,195900.0
2011-09-29 10:30:00,52.36,52.56,52.14,52.51,191900.0,43.1831,43.348,43.0017,43.3068,191900.0
2011-09-29 11:00:00,52.5,52.64,52.27,52.57,143600.0,43.2986,43.414,43.1089,43.3563,143600.0
2011-09-29 11:30:00,52.58,52.67,52.45,52.49,83900.0,43.3645,43.4388,43.2573,43.2903,83900.0
2011-09-29 12:00:00,52.5,52.6,52.36,52.45,70900.0,43.2986,43.381,43.1831,43.2573,70900.0
2011-09-29 12:30:00,52.42,52.43,52.09,52.22,55400.0,43.2326,43.2408,42.9604,43.0676,55400.0
2011-09-29 13:00:00,52.21,52.37,52.01,52.01,91500.0,43.0594,43.1913,42.8944,42.8944,91500.0
2011-09-29 13:30:00,52.0,52.04,51.64,51.8,70600.0,42.8862,42.9192,42.5893,42.7212,70600.0
2011-09-29 14:00:00,51.81,51.85,51.31,51.55,118300.0,42.7295,42.7625,42.3171,42.5151,118300.0
2011-09-29 14:30:00,51.53,51.65,51.28,51.46,162300.0,42.4986,42.5975,42.2924,42.4408,162300.0
2011-09-29 15:00:00,51.49,51.61,51.25,51.51,189400.0,42.4656,42.5645,42.2676,42.4821,189400.0
2011-09-29 15:30:00,51.53,52.17,51.48,52.16,259000.0,42.4986,43.0264,42.4573,43.0181,259000.0
2011-09-30 09:30:00,50.84,51.32,50.73,50.85,342800.0,41.9295,42.3254,41.8388,41.9377,342800.0
2011-09-30 10:00:00,50.83,51.62,50.8,51.25,256900.0,41.9212,42.5728,41.8965,42.2676,256900.0
2011-09-30 10:30:00,51.26,51.28,50.88,51.03,216800.0,42.2759,42.2924,41.9625,42.0862,216800.0
2011-09-30 11:00:00,51.02,51.45,51.01,51.2,151800.0,42.0779,42.4326,42.0697,42.2264,151800.0
2011-09-30 11:30:00,51.21,51.59,51.2,51.43,47100.0,42.2346,42.548,42.2264,42.4161,47100.0
2011-09-30 12:00:00,51.42,51.52,51.18,51.3,69800.0,42.4078,42.4903,42.2099,42.3089,69800.0
2011-09-30 12:30:00,51.32,51.33,51.11,51.11,49100.0,42.3254,42.3336,42.1522,42.1522,49100.0
2011-09-30 13:00:00,51.06,51.21,51.03,51.11,40000.0,42.1109,42.2346,42.0862,42.1522,40000.0
2011-09-30 13:30:00,51.09,51.36,51.09,51.21,58100.0,42.1357,42.3584,42.1357,42.2346,58100.0
2011-09-30 14:00:00,51.19,51.28,50.91,50.94,56300.0,42.2182,42.2924,41.9872,42.012,56300.0
2011-09-30 14:30:00,50.94,51.07,50.78,51.02,68100.0,42.012,42.1192,41.88,42.0779,68100.0
2011-09-30 15:00:00,51.01,51.19,50.84,50.84,149500.0,42.0697,42.2182,41.9295,41.9295,149500.0
2011-09-30 15:30:00,50.85,51.06,50.58,50.59,210800.0,41.9377,42.1109,41.7151,41.7233,210800.0
2011-10-03 09:30:00,49.73,49.94,49.53,49.59,243300.0,41.014,41.1872,40.8491,40.8986,243300.0
2011-10-03 10:00:00,49.56,50.55,49.54,50.2,295000.0,40.8738,41.6903,40.8573,41.4017,295000.0
2011-10-03 10:30:00,50.22,50.35,49.64,49.67,230500.0,41.4182,41.5254,40.9398,40.9646,230500.0
2011-10-03 11:00:00,49.64,49.72,49.33,49.67,231800.0,40.9398,41.0058,40.6841,40.9646,231800.0
2011-10-03 11:30:00,49.66,49.77,49.51,49.72,74900.0,40.9563,41.047,40.8326,41.0058,74900.0
2011-10-03 12:00:00,49.76,49.8,49.41,49.47,37000.0,41.0388,41.0718,40.7501,40.7996,37000.0
2011-10-03 12:30:00,49.46,49.46,49.18,49.19,49900.0,40.7914,40.7914,40.5604,40.5687,49900.0
2011-10-03 13:00:00,49.19,49.19,48.9,49.05,47000.0,40.5687,40.5687,40.3295,40.4532,47000.0
2011-10-03 13:30:00,49.05,49.06,48.65,48.87,88400.0,40.4532,40.4615,40.1233,40.3048,88400.0
2011-10-03 14:00:00,48.87,49.04,48.72,48.78,80500.0,40.3048,40.445,40.1811,40.2305,80500.0
2011-10-03 14:30:00,48.77,48.82,48.49,48.69,75200.0,40.2223,40.2635,39.9914,40.1563,75200.0
2011-10-03 15:00:00,48.68,48.89,48.47,48.55,91400.0,40.1481,40.3213,39.9749,40.0409,91400.0
2011-10-03 15:30:00,48.56,48.96,48.4,48.41,221000.0,40.0491,40.379,39.9171,39.9254,221000.0
2011-10-04 09:30:00,48.5,48.61,47.9,48.05,330800.0,39.9996,40.0903,39.5048,39.6285,330800.0
2011-10-04 10:00:00,48.07,48.49,47.86,48.17,249300.0,39.645,39.9914,39.4718,39.7275,249300.0
2011-10-04 10:30:00,48.14,48.93,48.13,48.85,180200.0,39.7027,40.3543,39.6945,40.2883,180200.0
2011-10-04 11:00:00,48.86,49.17,48.64,48.88,145900.0,40.2965,40.5522,40.1151,40.313,145900.0
2011-10-04 11:30:00,48.86,49.16,48.73,49.12,142700.0,40.2965,40.5439,40.1893,40.511,142700.0
2011-10-04 12:00:00,49.13,49.41,49.13,49.19,117800.0,40.5192,40.7501,40.5192,40.5687,117800.0
2011-10-04 12:30:00,49.16,49.28,49.04,49.04,91800.0,40.5439,40.6429,40.445,40.445,91800.0
2011-10-04 13:00:00,49.03,49.11,48.76,48.88,90900.0,40.4367,40.5027,40.214,40.313,90900.0
2011-10-04 13:30:00,48.87,49.03,48.67,48.76,126900.0,40.3048,40.4367,40.1398,40.214,126900.0
2011-10-04 14:00:00,48.75,48.96,48.42,48.75,122200.0,40.2058,40.379,39.9336,40.2058,122200.0
2011-10-04 14:30:00,48.75,48.99,48.45,48.52,137500.0,40.2058,40.4037,39.9584,40.0161,137500.0
2011-10-04 15:00:00,48.52,48.98,48.33,48.87,165300.0,40.0161,40.3955,39.8594,40.3048,165300.0
2011-10-04 15:30:00,48.9,50.01,48.84,49.99,274100.0,40.3295,41.245,40.28,41.2285,274100.0
2011-10-05 09:30:00,50.31,50.48,49.91,50.33,246400.0,41.4924,41.6326,41.1625,41.5089,246400.0
2011-10-05 10:00:00,50.35,50.91,50.28,50.56,277000.0,41.5254,41.9872,41.4676,41.6986,277000.0
2011-10-05 10:30:00,50.57,50.93,50.53,50.85,350300.0,41.7068,42.0037,41.6738,41.9377,350300.0
2011-10-05 11:00:00,50.87,50.87,50.34,50.64,156800.0,41.9542,41.9542,41.5171,41.7645,156800.0
2011-10-05 11:30:00,50.64,51.01,50.64,50.94,138200.0,41.7645,42.0697,41.7645,42.012,138200.0
2011-10-05 12:00:00,50.96,50.98,50.6,50.62,75900.0,42.0285,42.045,41.7316,41.7481,75900.0
2011-10-05 12:30:00,50.59,50.79,50.53,50.65,66000.0,41.7233,41.8883,41.6738,41.7728,66000.0
2011-10-05 13:00:00,50.67,50.75,50.52,50.72,308100.0,41.7893,41.8553,41.6656,41.8305,308100.0
2011-10-05 13:30:00,50.72,51.03,50.65,50.94,58300.0,41.8305,42.0862,41.7728,42.012,58300.0
2011-10-05 14:00:00,50.97,51.08,50.89,51.01,114400.0,42.0367,42.1274,41.9707,42.0697,114400.0
2011-10-05 14:30:00,51.01,51.13,50.82,50.95,54200.0,42.0697,42.1687,41.913,42.0202,54200.0
2011-10-05 15:00:00,50.95,51.06,50.76,50.94,98400.0,42.0202,42.1109,41.8635,42.012,98400.0
2011-10-05 15:30:00,50.96,51.33,50.94,51.29,300700.0,42.0285,42.3336,42.012,42.3006,300700.0
2011-10-06 09:30:00,50.88,51.2,50.7,50.93,281800.0,41.9625,42.2264,41.814,42.0037,281800.0
2011-10-06 10:00:00,50.9,51.84,50.8,51.76,189800.0,41.979,42.7542,41.8965,42.6883,189800.0
2011-10-06 10:30:00,51.76,52.16,51.76,51.78,161500.0,42.6883,43.0181,42.6883,42.7047,161500.0
2011-10-06 11:00:00,51.79,52.32,51.73,52.3,138800.0,42.713,43.1501,42.6635,43.1336,138800.0
2011-10-06 11:30:00,52.32,52.39,51.94,52.2,131400.0,43.1501,43.2078,42.8367,43.0511,131400.0
2011-10-06 12:00:00,52.21,52.44,52.19,52.33,75300.0,43.0594,43.2491,43.0429,43.1583,75300.0
2011-10-06 12:30:00,52.31,52.39,52.15,52.17,16000.0,43.1419,43.2078,43.0099,43.0264,16000.0
2011-10-06 13:00:00,52.17,52.33,52.08,52.14,39100.0,43.0264,43.1583,42.9522,43.0017,39100.0
2011-10-06 13:30:00,52.13,52.4,52.06,52.33,38300.0,42.9934,43.2161,42.9357,43.1583,38300.0
2011-10-06 14:00:00,52.36,52.49,52.26,52.41,29600.0,43.1831,43.2903,43.1006,43.2243,29600.0
2011-10-06 14:30:00,52.41,52.47,52.12,52.24,33000.0,43.2243,43.2738,42.9852,43.0841,33000.0
2011-10-06 15:00:00,52.26,52.39,52.17,52.27,49100.0,43.1006,43.2078,43.0264,43.1089,49100.0
2011-10-06 15:30:00,52.22,52.63,52.18,52.57,120800.0,43.0676,43.4058,43.0346,43.3563,120800.0
2011-10-07 09:30:00,53.1,53.1,52.42,52.94,196500.0,43.7934,43.7934,43.2326,43.6614,196500.0
2011-10-07 10:00:00,52.92,53.46,52.7,53.44,196700.0,43.6449,44.0903,43.4635,44.0738,196700.0
2011-10-07 10:30:00,53.45,53.55,52.94,52.95,126800.0,44.0821,44.1645,43.6614,43.6697,126800.0
2011-10-07 11:00:00,52.91,53.18,52.77,53.16,126800.0,43.6367,43.8594,43.5212,43.8429,126800.0
2011-10-07 11:30:00,53.14,53.33,52.95,53.3,95000.0,43.8264,43.9831,43.6697,43.9583,95000.0
2011-10-07 12:00:00,53.31,53.31,52.54,52.81,65900.0,43.9666,43.9666,43.3315,43.5542,65900.0
2011-10-07 12:30:00,52.8,52.85,52.44,52.48,52400.0,43.546,43.5872,43.2491,43.2821,52400.0
2011-10-07 13:00:00,52.49,52.78,52.43,52.62,32200.0,43.2903,43.5295,43.2408,43.3975,32200.0
2011-10-07 13:30:00,52.59,52.65,52.45,52.63,61400.0,43.3728,43.4223,43.2573,43.4058,61400.0
2011-10-07 14:00:00,52.63,52.78,52.51,52.58,60200.0,43.4058,43.5295,43.3068,43.3645,60200.0
2011-10-07 14:30:00,52.56,52.75,52.48,52.65,40000.0,43.348,43.5047,43.2821,43.4223,40000.0
2011-10-07 15:00:00,52.67,53.0,52.55,53.0,56700.0,43.4388,43.7109,43.3398,43.7109,56700.0
2011-10-07 15:30:00,53.0,53.05,52.41,52.49,182000.0,43.7109,43.7522,43.2243,43.2903,182000.0
2011-10-10 09:30:00,53.72,54.28,53.67,54.24,130300.0,44.3047,44.7666,44.2635,44.7336,130300.0
2011-10-10 10:00:00,54.24,54.76,54.2,54.62,176000.0,44.7336,45.1625,44.7006,45.047,176000.0
2011-10-10 10:30:00,54.62,54.91,54.59,54.82,149500.0,45.047,45.2862,45.0222,45.2119,149500.0
2011-10-10 11:00:00,54.82,54.87,54.61,54.77,109300.0,45.2119,45.2532,45.0387,45.1707,109300.0
2011-10-10 11:30:00,54.78,54.82,54.61,54.66,41700.0,45.1789,45.2119,45.0387,45.08,41700.0
2011-10-10 12:00:00,54.65,54.74,54.57,54.59,50500.0,45.0717,45.146,45.0058,45.0222,50500.0
2011-10-10 12:30:00,54.59,54.64,54.46,54.48,48100.0,45.0222,45.0635,44.915,44.9315,48100.0
2011-10-10 13:00:00,54.48,54.69,54.44,54.62,33400.0,44.9315,45.1047,44.8985,45.047,33400.0
2011-10-10 13:30:00,54.58,54.62,54.46,54.52,40500.0,45.014,45.047,44.915,44.9645,40500.0
2011-10-10 14:00:00,54.52,54.64,54.42,54.6,104000.0,44.9645,45.0635,44.882,45.0305,104000.0
2011-10-10 14:30:00,54.61,54.64,54.43,54.44,42500.0,45.0387,45.0635,44.8903,44.8985,42500.0
2011-10-10 15:00:00,54.46,54.5,54.22,54.33,79500.0,44.915,44.948,44.7171,44.8078,79500.0
2011-10-10 15:30:00,54.32,54.78,54.23,54.74,162900.0,44.7996,45.1789,44.7253,45.146,162900.0
2011-10-11 09:30:00,54.49,54.72,54.33,54.66,170700.0,44.9398,45.1295,44.8078,45.08,170700.0
2011-10-11 10:00:00,54.63,54.81,54.36,54.75,83300.0,45.0552,45.2037,44.8326,45.1542,83300.0
2011-10-11 10:30:00,54.74,54.95,54.6,54.63,96300.0,45.146,45.3192,45.0305,45.0552,96300.0
2011-10-11 11:00:00,54.65,54.73,54.51,54.66,94400.0,45.0717,45.1377,44.9563,45.08,94400.0
2011-10-11 11:30:00,54.65,54.84,54.61,54.82,28200.0,45.0717,45.2284,45.0387,45.2119,28200.0
2011-10-11 12:00:00,54.8,54.86,54.71,54.77,19900.0,45.1954,45.2449,45.1212,45.1707,19900.0
2011-10-11 12:30:00,54.78,54.79,54.56,54.61,17200.0,45.1789,45.1872,44.9975,45.0387,17200.0
2011-10-11 13:00:00,54.63,54.66,54.45,54.65,22700.0,45.0552,45.08,44.9068,45.0717,22700.0
2011-10-11 13:30:00,54.65,54.81,54.63,54.79,28500.0,45.0717,45.2037,45.0552,45.1872,28500.0
2011-10-11 14:00:00,54.81,54.85,54.65,54.69,65900.0,45.2037,45.2367,45.0717,45.1047,65900.0
2011-10-11 14:30:00,54.67,54.81,54.66,54.79,33400.0,45.0882,45.2037,45.08,45.1872,33400.0
2011-10-11 15:00:00,54.81,54.88,54.7,54.73,55500.0,45.2037,45.2614,45.113,45.1377,55500.0
2011-10-11 15:30:00,54.73,55.14,54.73,55.14,331300.0,45.1377,45.4759,45.1377,45.4759,331300.0
2011-10-12 09:30:00,55.37,55.54,54.94,55.49,223600.0,45.6655,45.8057,45.3109,45.7645,223600.0
2011-10-12 10:00:00,55.54,55.84,55.35,55.84,98300.0,45.8057,46.0532,45.649,46.0532,98300.0
2011-10-12 10:30:00,55.86,55.99,55.74,55.82,110700.0,46.0697,46.1769,45.9707,46.0367,110700.0
2011-10-12 11:00:00,55.83,56.26,55.83,56.03,197100.0,46.0449,46.3996,46.0449,46.2099,197100.0
2011-10-12 11:30:00,56.03,56.15,55.82,55.82,57900.0,46.2099,46.3088,46.0367,46.0367,57900.0
2011-10-12 12:00:00,55.85,55.96,55.79,55.91,22300.0,46.0614,46.1521,46.0119,46.1109,22300.0
2011-10-12 12:30:00,55.94,55.97,55.82,55.97,48100.0,46.1356,46.1604,46.0367,46.1604,48100.0
2011-10-12 13:00:00,55.94,56.1,55.92,55.92,24000.0,46.1356,46.2676,46.1191,46.1191,24000.0
2011-10-12 13:30:00,55.92,56.04,55.86,55.96,41300.0,46.1191,46.2181,46.0697,46.1521,41300.0
2011-10-12 14:00:00,55.96,56.12,55.86,56.08,56900.0,46.1521,46.2841,46.0697,46.2511,56900.0
2011-10-12 14:30:00,56.08,56.24,55.87,55.89,83600.0,46.2511,46.3831,46.0779,46.0944,83600.0
2011-10-12 15:00:00,55.89,55.97,55.74,55.95,99500.0,46.0944,46.1604,45.9707,46.1439,99500.0
2011-10-12 15:30:00,55.94,56.04,55.65,55.69,207500.0,46.1356,46.2181,45.8965,45.9295,207500.0
2011-10-13 09:30:00,55.5,55.5,55.04,55.19,96700.0,45.7728,45.7728,45.3934,45.5171,96700.0
2011-10-13 10:00:00,55.19,55.39,55.03,55.34,122400.0,45.5171,45.682,45.3851,45.6408,122400.0
2011-10-13 10:30:00,55.31,55.46,55.1,55.17,72000.0,45.6161,45.7398,45.4429,45.5006,72000.0
2011-10-13 11:00:00,55.18,55.58,55.16,55.51,98000.0,45.5088,45.8387,45.4923,45.781,98000.0
2011-10-13 11:30:00,55.49,55.76,55.49,55.73,30300.0,45.7645,45.9872,45.7645,45.9624,30300.0
2011-10-13 12:00:00,55.67,55.72,55.52,55.54,9300.0,45.913,45.9542,45.7893,45.8057,9300.0
2011-10-13 12:30:00,55.55,55.67,55.44,55.65,23200.0,45.814,45.913,45.7233,45.8965,23200.0
2011-10-13 13:00:00,55.63,55.96,55.53,55.9,44900.0,45.88,46.1521,45.7975,46.1027,44900.0
2011-10-13 13:30:00,55.89,55.96,55.83,55.88,22100.0,46.0944,46.1521,46.0449,46.0862,22100.0
2011-10-13 14:00:00,55.86,56.01,55.83,55.9,44000.0,46.0697,46.1934,46.0449,46.1027,44000.0
2011-10-13 14:30:00,55.92,56.18,55.88,56.15,41000.0,46.1191,46.3336,46.0862,46.3088,41000.0
2011-10-13 15:00:00,56.1,56.2,56.05,56.05,68900.0,46.2676,46.3501,46.2264,46.2264,68900.0
2011-10-13 15:30:00,56.04,56.2,56.01,56.13,115000.0,46.2181,46.3501,46.1934,46.2923,115000.0
2011-10-14 09:30:00,57.44,57.99,57.4,57.75,326700.0,47.3727,47.8263,47.3398,47.6284,326700.0
2011-10-14 10:00:00,57.75,57.81,57.46,57.54,126600.0,47.6284,47.6779,47.3892,47.4552,126600.0
2011-10-14 10:30:00,57.54,57.7,57.42,57.63,124700.0,47.4552,47.5872,47.3562,47.5294,124700.0
2011-10-14 11:00:00,57.63,57.73,57.36,57.42,142200.0,47.5294,47.6119,47.3068,47.3562,142200.0
2011-10-14 11:30:00,57.42,57.49,57.23,57.27,82900.0,47.3562,47.414,47.1995,47.2325,82900.0
2011-10-14 12:00:00,57.25,57.25,57.1,57.19,50500.0,47.216,47.216,47.0923,47.1666,50500.0
2011-10-14 12:30:00,57.18,57.33,57.17,57.23,43600.0,47.1583,47.282,47.1501,47.1995,43600.0
2011-10-14 13:00:00,57.24,57.39,57.19,57.28,49800.0,47.2078,47.3315,47.1666,47.2408,49800.0
2011-10-14 13:30:00,57.3,57.57,57.25,57.55,77200.0,47.2573,47.48,47.216,47.4635,77200.0
2011-10-14 14:00:00,57.52,57.57,57.36,57.51,103700.0,47.4387,47.48,47.3068,47.4305,103700.0
2011-10-14 14:30:00,57.53,57.54,57.38,57.51,50600.0,47.447,47.4552,47.3233,47.4305,50600.0
2011-10-14 15:00:00,57.51,57.57,57.44,57.54,58200.0,47.4305,47.48,47.3727,47.4552,58200.0
2011-10-14 15:30:00,57.54,57.68,57.42,57.64,109000.0,47.4552,47.5707,47.3562,47.5377,109000.0
2011-10-17 09:30:00,57.14,57.18,56.75,56.9,105300.0,47.1253,47.1583,46.8037,46.9274,105300.0
2011-10-17 10:00:00,56.89,57.0,56.68,56.86,79000.0,46.9191,47.0099,46.7459,46.8944,79000.0
2011-10-17 10:30:00,56.84,57.03,56.7,56.85,72100.0,46.8779,47.0346,46.7624,46.8861,72100.0
2011-10-17 11:00:00,56.86,57.0,56.78,56.91,48800.0,46.8944,47.0099,46.8284,46.9356,48800.0
2011-10-17 11:30:00,56.94,57.09,56.88,56.93,65300.0,46.9604,47.0841,46.9109,46.9521,65300.0
2011-10-17 12:00:00,56.92,57.03,56.86,57.03,107200.0,46.9439,47.0346,46.8944,47.0346,107200.0
2011-10-17 12:30:00,57.02,57.04,56.88,56.94,61500.0,47.0264,47.0428,46.9109,46.9604,61500.0
2011-10-17 13:00:00,56.94,57.04,56.89,56.94,97900.0,46.9604,47.0428,46.9191,46.9604,97900.0
2011-10-17 13:30:00,56.93,57.03,56.84,56.95,104600.0,46.9521,47.0346,46.8779,46.9686,104600.0
2011-10-17 14:00:00,56.92,56.97,56.8,56.86,94800.0,46.9439,46.9851,46.8449,46.8944,94800.0
2011-10-17 14:30:00,56.87,56.96,56.72,56.95,205100.0,46.9026,46.9769,46.7789,46.9686,205100.0
2011-10-17 15:00:00,56.95,57.0,56.83,56.87,137900.0,46.9686,47.0099,46.8697,46.9026,137900.0
2011-10-17 15:30:00,56.86,56.99,56.65,56.76,242900.0,46.8944,47.0016,46.7212,46.8119,242900.0
2011-10-18 09:30:00,57.19,57.41,56.86,57.0,172400.0,47.1666,47.348,46.8944,47.0099,172400.0
2011-10-18 10:00:00,57.0,57.4,56.71,57.38,107600.0,47.0099,47.3398,46.7707,47.3233,107600.0
2011-10-18 10:30:00,57.39,57.52,57.24,57.31,139900.0,47.3315,47.4387,47.2078,47.2655,139900.0
2011-10-18 11:00:00,57.31,57.52,57.18,57.22,84200.0,47.2655,47.4387,47.1583,47.1913,84200.0
2011-10-18 11:30:00,57.23,57.64,57.23,57.57,41300.0,47.1995,47.5377,47.1995,47.48,41300.0
2011-10-18 12:00:00,57.6,57.69,57.45,57.47,30700.0,47.5047,47.5789,47.381,47.3975,30700.0
2011-10-18 12:30:00,57.46,57.72,57.43,57.65,81100.0,47.3892,47.6037,47.3645,47.5459,81100.0
2011-10-18 13:00:00,57.67,57.73,57.48,57.61,29200.0,47.5624,47.6119,47.4057,47.5129,29200.0
2011-10-18 13:30:00,57.62,57.7,57.52,57.64,70800.0,47.5212,47.5872,47.4387,47.5377,70800.0
2011-10-18 14:00:00,57.64,57.79,57.56,57.77,50400.0,47.5377,47.6614,47.4717,47.6449,50400.0
2011-10-18 14:30:00,57.76,57.8,57.59,57.75,62900.0,47.6367,47.6696,47.4965,47.6284,62900.0
2011-10-18 15:00:00,57.76,58.75,57.75,58.29,243300.0,47.6367,48.4531,47.6284,48.0738,243300.0
2011-10-18 15:30:00,58.3,58.62,58.11,58.35,301900.0,48.082,48.3459,47.9253,48.1233,301900.0
2011-10-19 09:30:00,57.36,57.71,57.32,57.56,188400.0,47.3068,47.5954,47.2738,47.4717,188400.0
2011-10-19 10:00:00,57.55,57.91,57.26,57.84,141500.0,47.4635,47.7604,47.2243,47.7026,141500.0
2011-10-19 10:30:00,57.84,57.89,57.65,57.77,120800.0,47.7026,47.7439,47.5459,47.6449,120800.0
2011-10-19 11:00:00,57.76,57.76,57.37,57.62,117200.0,47.6367,47.6367,47.315,47.5212,117200.0
2011-10-19 11:30:00,57.61,57.81,57.55,57.56,31100.0,47.5129,47.6779,47.4635,47.4717,31100.0
2011-10-19 12:00:00,57.57,57.69,57.5,57.59,27000.0,47.48,47.5789,47.4222,47.4965,27000.0
2011-10-19 12:30:00,57.59,57.77,57.5,57.67,28500.0,47.4965,47.6449,47.4222,47.5624,28500.0
2011-10-19 13:00:00,57.69,57.8,57.66,57.7,13800.0,47.5789,47.6696,47.5542,47.5872,13800.0
2011-10-19 13:30:00,57.68,57.68,57.5,57.57,42300.0,47.5707,47.5707,47.4222,47.48,42300.0
2011-10-19 14:00:00,57.57,57.61,57.01,57.04,101800.0,47.48,47.5129,47.0181,47.0428,101800.0
2011-10-19 14:30:00,57.03,57.24,56.97,57.05,66800.0,47.0346,47.2078,46.9851,47.0511,66800.0
2011-10-19 15:00:00,57.02,57.13,56.9,57.03,109500.0,47.0264,47.1171,46.9274,47.0346,109500.0
2011-10-19 15:30:00,57.02,57.19,56.86,56.93,159000.0,47.0264,47.1666,46.8944,46.9521,159000.0
2011-10-20 09:30:00,57.32,57.39,57.0,57.09,91000.0,47.2738,47.3315,47.0099,47.0841,91000.0
2011-10-20 10:00:00,57.1,57.45,56.86,57.02,104700.0,47.0923,47.381,46.8944,47.0264,104700.0
2011-10-20 10:30:00,57.04,57.1,56.69,56.76,111700.0,47.0428,47.0923,46.7542,46.8119,111700.0
2011-10-20 11:00:00,56.75,56.99,56.53,56.89,119900.0,46.8037,47.0016,46.6222,46.9191,119900.0
2011-10-20 11:30:00,56.82,57.07,56.62,56.62,31300.0,46.8614,47.0676,46.6965,46.6965,31300.0
2011-10-20 12:00:00,56.77,56.82,56.53,56.69,39200.0,46.8202,46.8614,46.6222,46.7542,39200.0
2011-10-20 12:30:00,56.74,56.97,56.73,56.97,21900.0,46.7954,46.9851,46.7872,46.9851,21900.0
2011-10-20 13:00:00,57.0,57.32,56.88,57.19,37500.0,47.0099,47.2738,46.9109,47.1666,37500.0
2011-10-20 13:30:00,57.23,57.35,57.08,57.14,50200.0,47.1995,47.2985,47.0758,47.1253,50200.0
2011-10-20 14:00:00,57.18,57.3,56.99,57.27,33000.0,47.1583,47.2573,47.0016,47.2325,33000.0
2011-10-20 14:30:00,57.3,57.56,57.2,57.49,37400.0,47.2573,47.4717,47.1748,47.414,37400.0
2011-10-20 15:00:00,57.44,57.55,57.22,57.27,36800.0,47.3727,47.4635,47.1913,47.2325,36800.0
2011-10-20 15:30:00,57.27,57.5,57.22,57.4,85400.0,47.2325,47.4222,47.1913,47.3398,85400.0
2011-10-21 09:30:00,58.38,58.6,58.25,58.53,101000.0,48.148,48.3294,48.0408,48.2717,101000.0
2011-10-21 10:00:00,58.55,58.66,58.3,58.56,47300.0,48.2882,48.3789,48.082,48.2964,47300.0
2011-10-21 10:30:00,58.56,58.69,58.29,58.67,75500.0,48.2964,48.4037,48.0738,48.3872,75500.0
2011-10-21 11:00:00,58.65,58.78,58.46,58.71,71600.0,48.3707,48.4779,48.214,48.4202,71600.0
2011-10-21 11:30:00,58.68,58.74,58.6,58.6,26500.0,48.3954,48.4449,48.3294,48.3294,26500.0
2011-10-21 12:00:00,58.63,58.63,58.44,58.55,17900.0,48.3542,48.3542,48.1975,48.2882,17900.0
2011-10-21 12:30:00,58.53,58.55,58.39,58.39,12000.0,48.2717,48.2882,48.1562,48.1562,12000.0
2011-10-21 13:00:00,58.37,58.37,58.19,58.25,24900.0,48.1397,48.1397,47.9913,48.0408,24900.0
2011-10-21 13:30:00,58.23,58.32,58.2,58.28,36600.0,48.0243,48.0985,47.9995,48.0655,36600.0
2011-10-21 14:00:00,58.25,58.49,58.22,58.39,37300.0,48.0408,48.2387,48.016,48.1562,37300.0
2011-10-21 14:30:00,58.4,58.58,58.34,58.53,42200.0,48.1645,48.3129,48.115,48.2717,42200.0
2011-10-21 15:00:00,58.59,58.62,58.48,58.52,34500.0,48.3212,48.3459,48.2305,48.2635,34500.0
2011-10-21 15:30:00,58.51,58.84,58.42,58.83,108900.0,48.2552,48.5274,48.181,48.5191,108900.0
2011-10-24 09:30:00,58.46,58.87,58.46,58.67,131700.0,48.214,48.5521,48.214,48.3872,131700.0
2011-10-24 10:00:00,58.68,59.05,58.48,58.96,128200.0,48.3954,48.7006,48.2305,48.6263,128200.0
2011-10-24 10:30:00,58.99,59.27,58.95,59.08,59200.0,48.6511,48.882,48.6181,48.7253,59200.0
2011-10-24 11:00:00,59.08,59.42,59.08,59.35,76500.0,48.7253,49.0057,48.7253,48.948,76500.0
2011-10-24 11:30:00,59.39,59.49,59.32,59.35,17000.0,48.981,49.0634,48.9232,48.948,17000.0
2011-10-24 12:00:00,59.33,59.43,59.26,59.43,26300.0,48.9315,49.014,48.8738,49.014,26300.0
2011-10-24 12:30:00,59.42,59.43,59.3,59.39,37000.0,49.0057,49.014,48.9067,48.981,37000.0
2011-10-24 13:00:00,59.37,59.46,59.32,59.42,14200.0,48.9645,49.0387,48.9232,49.0057,14200.0
2011-10-24 13:30:00,59.39,59.55,59.37,59.54,28500.0,48.981,49.1129,48.9645,49.1047,28500.0
2011-10-24 14:00:00,59.54,59.54,59.32,59.5,25700.0,49.1047,49.1047,48.9232,49.0717,25700.0
2011-10-24 14:30:00,59.5,59.6,59.48,59.6,48300.0,49.0717,49.1542,49.0552,49.1542,48300.0
2011-10-24 15:00:00,59.57,59.67,59.43,59.44,97000.0,49.1294,49.2119,49.014,49.0222,97000.0
2011-10-24 15:30:00,59.45,59.67,59.41,59.66,168600.0,49.0305,49.2119,48.9975,49.2037,168600.0
2011-10-25 09:30:00,59.69,59.7,58.65,59.42,179600.0,49.2284,49.2366,48.3707,49.0057,179600.0
2011-10-25 10:00:00,59.35,59.72,59.07,59.68,169400.0,48.948,49.2531,48.7171,49.2201,169400.0
2011-10-25 10:30:00,59.69,59.88,59.52,59.67,93100.0,49.2284,49.3851,49.0882,49.2119,93100.0
2011-10-25 11:00:00,59.68,59.79,59.42,59.6,65700.0,49.2201,49.3109,49.0057,49.1542,65700.0
2011-10-25 11:30:00,59.58,59.67,59.45,59.56,59500.0,49.1377,49.2119,49.0305,49.1212,59500.0
2011-10-25 12:00:00,59.54,59.86,59.49,59.86,29300.0,49.1047,49.3686,49.0634,49.3686,29300.0
2011-10-25 12:30:00,59.86,59.9,59.75,59.75,66100.0,49.3686,49.4016,49.2779,49.2779,66100.0
2011-10-25 13:00:00,59.74,59.9,59.68,59.73,39500.0,49.2696,49.4016,49.2201,49.2614,39500.0
2011-10-25 13:30:00,59.68,59.71,59.56,59.66,22400.0,49.2201,49.2449,49.1212,49.2037,22400.0
2011-10-25 14:00:00,59.64,59.64,59.35,59.39,52800.0,49.1872,49.1872,48.948,48.981,52800.0
2011-10-25 14:30:00,59.4,59.61,59.38,59.54,33600.0,48.9892,49.1624,48.9727,49.1047,33600.0
2011-10-25 15:00:00,59.54,59.74,59.45,59.53,49000.0,49.1047,49.2696,49.0305,49.0964,49000.0
2011-10-25 15:30:00,59.53,59.61,59.26,59.35,128900.0,49.0964,49.1624,48.8738,48.948,128900.0
2011-10-26 09:30:00,60.97,61.2,60.51,60.73,332700.0,50.2841,50.4737,49.9047,50.0861,332700.0
2011-10-26 10:00:00,60.7,60.74,59.91,60.41,286800.0,50.0614,50.0944,49.4098,49.8222,286800.0
2011-10-26 10:30:00,60.4,60.41,59.4,59.59,193200.0,49.814,49.8222,48.9892,49.1459,193200.0
2011-10-26 11:00:00,59.55,60.26,59.55,60.26,154300.0,49.1129,49.6985,49.1129,49.6985,154300.0
2011-10-26 11:30:00,60.25,60.32,60.02,60.21,94900.0,49.6902,49.748,49.5006,49.6573,94900.0
2011-10-26 12:00:00,60.21,60.21,59.98,60.02,94000.0,49.6573,49.6573,49.4676,49.5006,94000.0
2011-10-26 12:30:00,60.02,60.1,59.88,59.94,95100.0,49.5006,49.5665,49.3851,49.4346,95100.0
2011-10-26 13:00:00,59.88,60.03,59.65,60.03,63300.0,49.3851,49.5088,49.1954,49.5088,63300.0
2011-10-26 13:30:00,60.07,60.6,60.01,60.49,131700.0,49.5418,49.9789,49.4923,49.8882,131700.0
2011-10-26 14:00:00,60.49,60.76,60.41,60.5,108900.0,49.8882,50.1109,49.8222,49.8964,108900.0
2011-10-26 14:30:00,60.54,60.79,60.5,60.65,105900.0,49.9294,50.1356,49.8964,50.0201,105900.0
2011-10-26 15:00:00,60.65,60.76,60.55,60.65,122200.0,50.0201,50.1109,49.9377,50.0201,122200.0
2011-10-26 15:30:00,60.63,60.78,60.45,60.59,235600.0,50.0036,50.1274,49.8552,49.9707,235600.0
2011-10-27 09:30:00,61.89,62.16,61.75,61.88,210900.0,51.0428,51.2655,50.9273,51.0346,210900.0
2011-10-27 10:00:00,61.86,61.96,61.71,61.77,141800.0,51.0181,51.1005,50.8944,50.9438,141800.0
2011-10-27 10:30:00,61.77,61.8,61.57,61.57,180100.0,50.9438,50.9686,50.7789,50.7789,180100.0
2011-10-27 11:00:00,61.55,61.55,61.34,61.45,222200.0,50.7624,50.7624,50.5892,50.6799,222200.0
2011-10-27 11:30:00,61.45,62.28,61.42,62.26,363800.0,50.6799,51.3645,50.6552,51.348,363800.0
2011-10-27 12:00:00,62.26,62.57,62.25,62.42,192500.0,51.348,51.6036,51.3397,51.4799,192500.0
2011-10-27 12:30:00,62.44,62.6,62.42,62.53,88300.0,51.4964,51.6284,51.4799,51.5706,88300.0
2011-10-27 13:00:00,62.52,62.81,62.52,62.81,71300.0,51.5624,51.8016,51.5624,51.8016,71300.0
2011-10-27 13:30:00,62.8,63.26,62.8,63.23,107800.0,51.7933,52.1727,51.7933,52.148,107800.0
2011-10-27 14:00:00,63.23,63.3,63.12,63.3,149800.0,52.148,52.2057,52.0572,52.2057,149800.0
2011-10-27 14:30:00,63.29,63.43,63.09,63.12,118100.0,52.1974,52.3129,52.0325,52.0572,118100.0
2011-10-27 15:00:00,63.16,63.31,63.08,63.14,89600.0,52.0902,52.2139,52.0242,52.0737,89600.0
2011-10-27 15:30:00,63.15,63.19,62.51,62.69,263400.0,52.082,52.115,51.5541,51.7026,263400.0
2011-10-28 09:30:00,62.08,62.38,61.95,62.29,284200.0,51.1995,51.4469,51.0923,51.3727,284200.0
2011-10-28 10:00:00,62.26,62.37,62.01,62.28,120800.0,51.348,51.4387,51.1418,51.3645,120800.0
2011-10-28 10:30:00,62.28,62.61,62.24,62.57,160100.0,51.3645,51.6366,51.3315,51.6036,160100.0
2011-10-28 11:00:00,62.6,62.65,62.19,62.21,101200.0,51.6284,51.6696,51.2902,51.3067,101200.0
2011-10-28 11:30:00,62.24,62.32,62.17,62.23,75400.0,51.3315,51.3974,51.2737,51.3232,75400.0
2011-10-28 12:00:00,62.22,62.36,62.2,62.23,38500.0,51.315,51.4304,51.2985,51.3232,38500.0
2011-10-28 12:30:00,62.22,62.35,62.2,62.32,39900.0,51.315,51.4222,51.2985,51.3974,39900.0
2011-10-28 13:00:00,62.32,62.45,62.26,62.39,29200.0,51.3974,51.5047,51.348,51.4552,29200.0
2011-10-28 13:30:00,62.4,62.43,62.27,62.41,44600.0,51.4634,51.4882,51.3562,51.4717,44600.0
2011-10-28 14:00:00,62.39,62.45,62.29,62.42,48000.0,51.4552,51.5047,51.3727,51.4799,48000.0
2011-10-28 14:30:00,62.41,62.47,62.28,62.38,65600.0,51.4717,51.5212,51.3645,51.4469,65600.0
2011-10-28 15:00:00,62.39,62.52,62.34,62.51,110400.0,51.4552,51.5624,51.4139,51.5541,110400.0
2011-10-28 15:30:00,62.51,62.71,62.45,62.53,280400.0,51.5541,51.7191,51.5047,51.5706,280400.0
2011-10-31 09:30:00,61.22,61.37,61.1,61.28,157700.0,50.4902,50.6139,50.3913,50.5397,157700.0
2011-10-31 10:00:00,61.27,61.55,61.16,61.5,248900.0,50.5315,50.7624,50.4408,50.7212,248900.0
2011-10-31 10:30:00,61.49,61.58,61.35,61.41,120300.0,50.7129,50.7871,50.5975,50.6469,120300.0
2011-10-31 11:00:00,61.41,61.46,61.09,61.23,145000.0,50.6469,50.6882,50.383,50.4985,145000.0
2011-10-31 11:30:00,61.22,61.4,61.13,61.17,110400.0,50.4902,50.6387,50.416,50.449,110400.0
2011-10-31 12:00:00,61.16,61.24,60.74,60.78,133700.0,50.4408,50.5067,50.0944,50.1274,133700.0
2011-10-31 12:30:00,60.8,61.04,60.7,61.01,95800.0,50.1439,50.3418,50.0614,50.317,95800.0
2011-10-31 13:00:00,61.0,61.14,60.98,60.99,31400.0,50.3088,50.4243,50.2923,50.3005,31400.0
2011-10-31 13:30:00,60.99,61.33,60.99,61.26,96900.0,50.3005,50.581,50.3005,50.5232,96900.0
2011-10-31 14:00:00,61.28,61.34,61.15,61.2,72700.0,50.5397,50.5892,50.4325,50.4737,72700.0
2011-10-31 14:30:00,61.21,61.23,61.02,61.16,91200.0,50.482,50.4985,50.3253,50.4408,91200.0
2011-10-31 15:00:00,61.17,61.17,60.69,60.7,146000.0,50.449,50.449,50.0531,50.0614,146000.0
2011-10-31 15:30:00,60.7,60.78,60.39,60.4,522700.0,50.0614,50.1274,49.8057,49.814,522700.0
2011-11-01 09:30:00,58.29,58.79,58.04,58.69,175600.0,48.0738,48.4861,47.8676,48.4037,175600.0
2011-11-01 10:00:00,58.66,59.19,58.34,59.16,134500.0,48.3789,48.816,48.115,48.7913,134500.0
2011-11-01 10:30:00,59.15,59.25,58.82,58.9,71500.0,48.783,48.8655,48.5109,48.5769,71500.0
2011-11-01 11:00:00,58.95,59.03,58.69,58.78,91300.0,48.6181,48.6841,48.4037,48.4779,91300.0
2011-11-01 11:30:00,58.77,58.82,58.51,58.68,106100.0,48.4696,48.5109,48.2552,48.3954,106100.0
2011-11-01 12:00:00,58.7,58.84,58.41,58.72,151400.0,48.4119,48.5274,48.1727,48.4284,151400.0
2011-11-01 12:30:00,58.74,58.92,58.65,58.75,81400.0,48.4449,48.5933,48.3707,48.4531,81400.0
2011-11-01 13:00:00,58.73,59.15,58.63,59.13,73900.0,48.4366,48.783,48.3542,48.7665,73900.0
2011-11-01 13:30:00,59.14,59.49,59.08,59.41,164600.0,48.7748,49.0634,48.7253,48.9975,164600.0
2011-11-01 14:00:00,59.37,59.65,59.29,59.58,60300.0,48.9645,49.1954,48.8985,49.1377,60300.0
2011-11-01 14:30:00,59.56,59.62,59.22,59.32,92100.0,49.1212,49.1707,48.8408,48.9232,92100.0
2011-11-01 15:00:00,59.29,59.34,59.0,59.22,136700.0,48.8985,48.9397,48.6593,48.8408,136700.0
2011-11-01 15:30:00,59.2,59.4,58.83,58.97,367700.0,48.8243,48.9892,48.5191,48.6346,367700.0
2011-11-02 09:30:00,59.71,59.8,59.43,59.66,96700.0,49.2449,49.3191,49.014,49.2037,96700.0
2011-11-02 10:00:00,59.68,59.8,59.47,59.73,90900.0,49.2201,49.3191,49.047,49.2614,90900.0
2011-11-02 10:30:00,59.74,60.47,59.66,60.22,136500.0,49.2696,49.8717,49.2037,49.6655,136500.0
2011-11-02 11:00:00,60.22,60.64,60.22,60.47,104100.0,49.6655,50.0119,49.6655,49.8717,104100.0
2011-11-02 11:30:00,60.47,60.6,60.35,60.56,99200.0,49.8717,49.9789,49.7727,49.9459,99200.0
2011-11-02 12:00:00,60.54,60.54,60.13,60.23,100500.0,49.9294,49.9294,49.5913,49.6738,100500.0
2011-11-02 12:30:00,60.17,60.34,60.0,60.0,38900.0,49.6243,49.7645,49.4841,49.4841,38900.0
2011-11-02 13:00:00,60.0,60.03,59.79,59.98,90700.0,49.4841,49.5088,49.3109,49.4676,90700.0
2011-11-02 13:30:00,59.93,60.1,59.9,59.97,25800.0,49.4263,49.5665,49.4016,49.4593,25800.0
2011-11-02 14:00:00,59.98,60.32,59.91,60.2,125500.0,49.4676,49.748,49.4098,49.649,125500.0
2011-11-02 14:30:00,60.19,60.39,60.17,60.28,65900.0,49.6408,49.8057,49.6243,49.715,65900.0
2011-11-02 15:00:00,60.3,60.48,60.17,60.29,73000.0,49.7315,49.8799,49.6243,49.7232,73000.0
2011-11-02 15:30:00,60.27,60.31,60.07,60.21,109100.0,49.7067,49.7397,49.5418,49.6573,109100.0
2011-11-03 09:30:00,60.85,60.91,60.13,60.27,154400.0,50.1851,50.2346,49.5913,49.7067,154400.0
2011-11-03 10:00:00,60.26,60.64,59.89,60.43,147200.0,49.6985,50.0119,49.3933,49.8387,147200.0
2011-11-03 10:30:00,60.43,61.09,60.37,60.68,78800.0,49.8387,50.383,49.7892,50.0449,78800.0
2011-11-03 11:00:00,60.68,61.09,60.58,60.98,61100.0,50.0449,50.383,49.9624,50.2923,61100.0
2011-11-03 11:30:00,61.01,61.23,60.84,60.86,68500.0,50.317,50.4985,50.1768,50.1933,68500.0
2011-11-03 12:00:00,60.9,61.22,60.87,61.2,113200.0,50.2263,50.4902,50.2016,50.4737,113200.0
2011-11-03 12:30:00,61.23,61.39,61.01,61.39,77100.0,50.4985,50.6304,50.317,50.6304,77100.0
2011-11-03 13:00:00,61.39,61.64,61.33,61.59,95600.0,50.6304,50.8366,50.581,50.7954,95600.0
2011-11-03 13:30:00,61.57,61.9,61.53,61.62,44600.0,50.7789,51.0511,50.7459,50.8201,44600.0
2011-11-03 14:00:00,61.7,61.85,61.66,61.79,71700.0,50.8861,51.0098,50.8531,50.9603,71700.0
2011-11-03 14:30:00,61.77,61.9,61.74,61.88,98700.0,50.9438,51.0511,50.9191,51.0346,98700.0
2011-11-03 15:00:00,61.88,62.06,61.85,62.06,103400.0,51.0346,51.183,51.0098,51.183,103400.0
2011-11-03 15:30:00,62.02,62.15,61.94,61.98,522200.0,51.15,51.2572,51.084,51.117,522200.0
2011-11-04 09:30:00,60.86,61.35,60.83,60.96,176700.0,50.1933,50.5975,50.1686,50.2758,176700.0
2011-11-04 10:00:00,60.98,61.23,60.54,60.71,290400.0,50.2923,50.4985,49.9294,50.0696,290400.0
2011-11-04 10:30:00,60.65,60.94,60.5,60.92,115700.0,50.0201,50.2593,49.8964,50.2428,115700.0
2011-11-04 11:00:00,60.94,61.2,60.66,60.81,175700.0,50.2593,50.4737,50.0284,50.1521,175700.0
2011-11-04 11:30:00,60.76,60.98,60.62,60.91,111400.0,50.1109,50.2923,49.9954,50.2346,111400.0
2011-11-04 12:00:00,60.94,61.03,60.68,60.8,112100.0,50.2593,50.3335,50.0449,50.1439,112100.0
2011-11-04 12:30:00,60.85,60.88,60.65,60.82,113100.0,50.1851,50.2098,50.0201,50.1603,113100.0
2011-11-04 13:00:00,60.84,61.1,60.8,61.09,49300.0,50.1768,50.3913,50.1439,50.383,49300.0
2011-11-04 13:30:00,61.09,61.3,61.04,61.13,74600.0,50.383,50.5562,50.3418,50.416,74600.0
2011-11-04 14:00:00,61.12,61.35,61.09,61.35,121100.0,50.4078,50.5975,50.383,50.5975,121100.0
2011-11-04 14:30:00,61.35,61.36,61.09,61.14,92800.0,50.5975,50.6057,50.383,50.4243,92800.0
2011-11-04 15:00:00,61.17,61.18,61.0,61.08,179800.0,50.449,50.4572,50.3088,50.3748,179800.0
2011-11-04 15:30:00,61.07,61.15,60.87,61.06,402000.0,50.3665,50.4325,50.2016,50.3583,402000.0
2011-11-07 09:30:00,60.5,60.93,60.41,60.74,413500.0,49.8964,50.2511,49.8222,50.0944,413500.0
2011-11-07 10:00:00,60.77,60.77,60.19,60.27,237600.0,50.1191,50.1191,49.6408,49.7067,237600.0
2011-11-07 10:30:00,60.24,60.36,60.06,60.2,285300.0,49.682,49.781,49.5335,49.649,285300.0
2011-11-07 11:00:00,60.16,60.57,60.13,60.22,324100.0,49.616,49.9542,49.5913,49.6655,324100.0
2011-11-07 11:30:00,60.23,60.59,60.18,60.47,110800.0,49.6738,49.9707,49.6325,49.8717,110800.0
2011-11-07 12:00:00,60.47,60.63,60.35,60.4,65400.0,49.8717,50.0036,49.7727,49.814,65400.0
2011-11-07 12:30:00,60.4,60.58,60.31,60.56,62700.0,49.814,49.9624,49.7397,49.9459,62700.0
2011-11-07 13:00:00,60.57,60.64,60.5,60.64,38900.0,49.9542,50.0119,49.8964,50.0119,38900.0
2011-11-07 13:30:00,60.64,61.01,60.62,60.88,142000.0,50.0119,50.317,49.9954,50.2098,142000.0
2011-11-07 14:00:00,60.91,61.22,60.84,61.16,155600.0,50.2346,50.4902,50.1768,50.4408,155600.0
2011-11-07 14:30:00,61.16,61.2,61.06,61.17,146300.0,50.4408,50.4737,50.3583,50.449,146300.0
2011-11-07 15:00:00,61.17,61.24,61.02,61.02,88100.0,50.449,50.5067,50.3253,50.3253,88100.0
2011-11-07 15:30:00,61.03,61.18,61.0,61.13,223400.0,50.3335,50.4572,50.3088,50.416,223400.0
2011-11-08 09:30:00,61.72,62.03,61.64,62.0,146600.0,50.9026,51.1583,50.8366,51.1335,146600.0
2011-11-08 10:00:00,62.0,62.1,61.13,61.25,206800.0,51.1335,51.216,50.416,50.515,206800.0
2011-11-08 10:30:00,61.26,61.53,61.11,61.44,149100.0,50.5232,50.7459,50.3995,50.6717,149100.0
2011-11-08 11:00:00,61.43,61.55,61.01,61.2,142000.0,50.6634,50.7624,50.317,50.4737,142000.0
2011-11-08 11:30:00,61.18,61.36,61.16,61.2,30600.0,50.4572,50.6057,50.4408,50.4737,30600.0
2011-11-08 12:00:00,61.23,61.33,61.14,61.25,18400.0,50.4985,50.581,50.4243,50.515,18400.0
2011-11-08 12:30:00,61.25,61.27,61.08,61.15,15000.0,50.515,50.5315,50.3748,50.4325,15000.0
2011-11-08 13:00:00,61.12,61.22,60.97,61.14,24600.0,50.4078,50.4902,50.2841,50.4243,24600.0
2011-11-08 13:30:00,61.18,61.78,61.12,61.67,70400.0,50.4572,50.9521,50.4078,50.8614,70400.0
2011-11-08 14:00:00,61.72,61.86,61.61,61.85,61800.0,50.9026,51.0181,50.8119,51.0098,61800.0
2011-11-08 14:30:00,61.85,61.97,61.8,61.97,45200.0,51.0098,51.1088,50.9686,51.1088,45200.0
2011-11-08 15:00:00,61.93,62.0,61.84,61.98,67100.0,51.0758,51.1335,51.0016,51.117,67100.0
2011-11-08 15:30:00,61.97,62.14,61.94,62.01,132300.0,51.1088,51.249,51.084,51.1418,132300.0
2011-11-09 09:30:00,59.58,59.65,58.97,59.2,482600.0,49.1377,49.1954,48.6346,48.8243,482600.0
2011-11-09 10:00:00,59.15,59.58,59.03,59.05,240400.0,48.783,49.1377,48.6841,48.7006,240400.0
2011-11-09 10:30:00,59.06,59.57,58.88,59.47,305900.0,48.7088,49.1294,48.5604,49.047,305900.0
2011-11-09 11:00:00,59.49,59.8,59.37,59.59,218700.0,49.0634,49.3191,48.9645,49.1459,218700.0
2011-11-09 11:30:00,59.62,59.66,59.46,59.55,76800.0,49.1707,49.2037,49.0387,49.1129,76800.0
2011-11-09 12:00:00,59.51,59.55,59.4,59.4,26900.0,49.0799,49.1129,48.9892,48.9892,26900.0
2011-11-09 12:30:00,59.42,59.53,59.38,59.5,25800.0,49.0057,49.0964,48.9727,49.0717,25800.0
2011-11-09 13:00:00,59.49,59.53,59.2,59.23,24100.0,49.0634,49.0964,48.8243,48.849,24100.0
2011-11-09 13:30:00,59.24,59.24,58.78,58.86,64400.0,48.8573,48.8573,48.4779,48.5439,64400.0
2011-11-09 14:00:00,58.86,58.86,58.28,58.32,211700.0,48.5439,48.5439,48.0655,48.0985,211700.0
2011-11-09 14:30:00,58.32,58.43,58.14,58.32,98600.0,48.0985,48.1892,47.9501,48.0985,98600.0
2011-11-09 15:00:00,58.3,58.63,58.25,58.57,132000.0,48.082,48.3542,48.0408,48.3047,132000.0
2011-11-09 15:30:00,58.53,58.62,58.35,58.51,289000.0,48.2717,48.3459,48.1233,48.2552,289000.0
2011-11-10 09:30:00,59.6,59.64,58.92,58.92,150300.0,49.1542,49.1872,48.5933,48.5933,150300.0
2011-11-10 10:00:00,58.97,59.1,58.68,58.87,172200.0,48.6346,48.7418,48.3954,48.5521,172200.0
2011-11-10 10:30:00,58.84,59.11,58.58,59.06,227500.0,48.5274,48.75,48.3129,48.7088,227500.0
2011-11-10 11:00:00,59.06,59.36,59.04,59.21,126200.0,48.7088,48.9562,48.6923,48.8325,126200.0
2011-11-10 11:30:00,59.23,59.64,59.19,59.49,34800.0,48.849,49.1872,48.816,49.0634,34800.0
2011-11-10 12:00:00,59.49,59.51,59.31,59.31,29600.0,49.0634,49.0799,48.915,48.915,29600.0
2011-11-10 12:30:00,59.33,59.44,59.15,59.42,33800.0,48.9315,49.0222,48.783,49.0057,33800.0
2011-11-10 13:00:00,59.43,59.77,59.36,59.57,87300.0,49.014,49.2944,48.9562,49.1294,87300.0
2011-11-10 13:30:00,59.57,59.7,59.47,59.67,64100.0,49.1294,49.2366,49.047,49.2119,64100.0
2011-11-10 14:00:00,59.64,59.87,59.45,59.74,202600.0,49.1872,49.3768,49.0305,49.2696,202600.0
2011-11-10 14:30:00,59.75,59.83,59.58,59.58,67100.0,49.2779,49.3439,49.1377,49.1377,67100.0
2011-11-10 15:00:00,59.55,59.82,59.52,59.74,83600.0,49.1129,49.3356,49.0882,49.2696,83600.0
2011-11-10 15:30:00,59.74,59.81,59.55,59.74,197500.0,49.2696,49.3274,49.1129,49.2696,197500.0
2011-11-11 09:30:00,60.76,60.88,60.55,60.67,95900.0,50.1109,50.2098,49.9377,50.0366,95900.0
2011-11-11 10:00:00,60.73,60.91,60.46,60.73,60700.0,50.0861,50.2346,49.8634,50.0861,60700.0
2011-11-11 10:30:00,60.74,61.08,60.74,60.93,72600.0,50.0944,50.3748,50.0944,50.2511,72600.0
2011-11-11 11:00:00,60.92,61.01,60.83,60.9,122400.0,50.2428,50.317,50.1686,50.2263,122400.0
2011-11-11 11:30:00,60.99,61.25,60.98,61.15,61700.0,50.3005,50.515,50.2923,50.4325,61700.0
2011-11-11 12:00:00,61.18,61.24,60.91,60.98,48300.0,50.4572,50.5067,50.2346,50.2923,48300.0
2011-11-11 12:30:00,60.99,61.15,60.95,61.14,55100.0,50.3005,50.4325,50.2676,50.4243,55100.0
2011-11-11 13:00:00,61.1,61.41,61.09,61.1,60600.0,50.3913,50.6469,50.383,50.3913,60600.0
2011-11-11 13:30:00,61.09,61.25,61.06,61.1,36600.0,50.383,50.515,50.3583,50.3913,36600.0
2011-11-11 14:00:00,61.09,61.26,61.08,61.15,42200.0,50.383,50.5232,50.3748,50.4325,42200.0
2011-11-11 14:30:00,61.15,61.25,60.95,60.97,47500.0,50.4325,50.515,50.2676,50.2841,47500.0
2011-11-11 15:00:00,60.96,61.04,60.83,60.91,71100.0,50.2758,50.3418,50.1686,50.2346,71100.0
2011-11-11 15:30:00,60.92,60.93,60.56,60.66,393400.0,50.2428,50.2511,49.9459,50.0284,393400.0
2011-11-14 09:30:00,60.02,60.12,59.5,59.72,138500.0,49.5006,49.583,49.0717,49.2531,138500.0
2011-11-14 10:00:00,59.73,60.09,59.62,60.06,270000.0,49.2614,49.5583,49.1707,49.5335,270000.0
2011-11-14 10:30:00,60.06,60.09,59.7,60.01,86500.0,49.5335,49.5583,49.2366,49.4923,86500.0
2011-11-14 11:00:00,60.01,60.25,59.96,60.02,49500.0,49.4923,49.6902,49.4511,49.5006,49500.0
2011-11-14 11:30:00,60.04,60.16,59.73,59.81,33700.0,49.5171,49.616,49.2614,49.3274,33700.0
2011-11-14 12:00:00,59.85,59.87,59.54,59.66,27200.0,49.3604,49.3768,49.1047,49.2037,27200.0
2011-11-14 12:30:00,59.68,59.73,59.52,59.68,10800.0,49.2201,49.2614,49.0882,49.2201,10800.0
2011-11-14 13:00:00,59.67,59.72,59.62,59.7,20200.0,49.2119,49.2531,49.1707,49.2366,20200.0
2011-11-14 13:30:00,59.71,59.83,59.66,59.7,27300.0,49.2449,49.3439,49.2037,49.2366,27300.0
2011-11-14 14:00:00,59.71,59.78,59.62,59.65,20900.0,49.2449,49.3026,49.1707,49.1954,20900.0
2011-11-14 14:30:00,59.65,59.69,59.49,59.49,32900.0,49.1954,49.2284,49.0634,49.0634,32900.0
2011-11-14 15:00:00,59.49,59.76,59.48,59.71,36900.0,49.0634,49.2861,49.0552,49.2449,36900.0
2011-11-14 15:30:00,59.73,59.86,59.7,59.73,79300.0,49.2614,49.3686,49.2366,49.2614,79300.0
2011-11-15 09:30:00,59.8,60.27,59.68,60.01,89200.0,49.3191,49.7067,49.2201,49.4923,89200.0
2011-11-15 10:00:00,60.02,60.06,59.64,59.87,59900.0,49.5006,49.5335,49.1872,49.3768,59900.0
2011-11-15 10:30:00,59.86,60.01,59.77,59.85,51800.0,49.3686,49.4923,49.2944,49.3604,51800.0
2011-11-15 11:00:00,59.85,60.09,59.71,59.77,84300.0,49.3604,49.5583,49.2449,49.2944,84300.0
2011-11-15 11:30:00,59.79,59.81,59.51,59.78,30600.0,49.3109,49.3274,49.0799,49.3026,30600.0
2011-11-15 12:00:00,59.77,60.12,59.77,60.09,29900.0,49.2944,49.583,49.2944,49.5583,29900.0
2011-11-15 12:30:00,60.14,60.39,60.09,60.38,37400.0,49.5995,49.8057,49.5583,49.7975,37400.0
2011-11-15 13:00:00,60.38,60.4,60.24,60.31,24000.0,49.7975,49.814,49.682,49.7397,24000.0
2011-11-15 13:30:00,60.3,60.47,60.3,60.37,39600.0,49.7315,49.8717,49.7315,49.7892,39600.0
2011-11-15 14:00:00,60.39,60.49,60.35,60.43,49100.0,49.8057,49.8882,49.7727,49.8387,49100.0
2011-11-15 14:30:00,60.43,60.52,60.4,60.49,49900.0,49.8387,49.9129,49.814,49.8882,49900.0
2011-11-15 15:00:00,60.5,60.7,60.5,60.67,87500.0,49.8964,50.0614,49.8964,50.0366,87500.0
2011-11-15 15:30:00,60.69,60.69,60.26,60.3,220900.0,50.0531,50.0531,49.6985,49.7315,220900.0
2011-11-16 09:30:00,59.42,59.92,59.37,59.75,96100.0,49.0057,49.4181,48.9645,49.2779,96100.0
2011-11-16 10:00:00,59.76,59.88,59.49,59.63,118900.0,49.2861,49.3851,49.0634,49.1789,118900.0
2011-11-16 10:30:00,59.63,60.02,59.55,59.8,40200.0,49.1789,49.5006,49.1129,49.3191,40200.0
2011-11-16 11:00:00,59.9,60.12,59.84,59.84,37600.0,49.4016,49.583,49.3521,49.3521,37600.0
2011-11-16 11:30:00,59.91,59.92,59.55,59.6,28000.0,49.4098,49.4181,49.1129,49.1542,28000.0
2011-11-16 12:00:00,59.62,59.7,59.53,59.61,22000.0,49.1707,49.2366,49.0964,49.1624,22000.0
2011-11-16 12:30:00,59.61,59.76,59.57,59.6,34800.0,49.1624,49.2861,49.1294,49.1542,34800.0
2011-11-16 13:00:00,59.61,59.81,59.6,59.8,32000.0,49.1624,49.3274,49.1542,49.3191,32000.0
2011-11-16 13:30:00,59.83,60.01,59.73,59.85,24200.0,49.3439,49.4923,49.2614,49.3604,24200.0
2011-11-16 14:00:00,59.85,59.92,59.65,59.74,75600.0,49.3604,49.4181,49.1954,49.2696,75600.0
2011-11-16 14:30:00,59.73,59.83,59.6,59.72,21500.0,49.2614,49.3439,49.1542,49.2531,21500.0
2011-11-16 15:00:00,59.74,59.74,59.27,59.27,78900.0,49.2696,49.2696,48.882,48.882,78900.0
2011-11-16 15:30:00,59.27,59.28,58.83,58.84,288800.0,48.882,48.8903,48.5191,48.5274,288800.0
2011-11-17 09:30:00,59.62,59.62,59.06,59.3,151600.0,49.1707,49.1707,48.7088,48.9067,151600.0
2011-11-17 10:00:00,59.28,59.61,59.18,59.53,88700.0,48.8903,49.1624,48.8078,49.0964,88700.0
2011-11-17 10:30:00,59.6,59.89,59.39,59.72,61800.0,49.1542,49.3933,48.981,49.2531,61800.0
2011-11-17 11:00:00,59.65,59.74,59.54,59.58,79600.0,49.1954,49.2696,49.1047,49.1377,79600.0
2011-11-17 11:30:00,59.64,59.79,59.47,59.52,41300.0,49.1872,49.3109,49.047,49.0882,41300.0
2011-11-17 12:00:00,59.49,59.62,59.22,59.22,47900.0,49.0634,49.1707,48.8408,48.8408,47900.0
2011-11-17 12:30:00,59.21,59.22,58.65,58.86,141000.0,48.8325,48.8408,48.3707,48.5439,141000.0
2011-11-17 13:00:00,58.84,58.9,58.56,58.76,73000.0,48.5274,48.5769,48.2964,48.4614,73000.0
2011-11-17 13:30:00,58.75,58.76,58.45,58.68,68800.0,48.4531,48.4614,48.2057,48.3954,68800.0
2011-11-17 14:00:00,58.66,58.66,58.46,58.54,53300.0,48.3789,48.3789,48.214,48.28,53300.0
2011-11-17 14:30:00,58.57,58.76,58.47,58.68,62600.0,48.3047,48.4614,48.2222,48.3954,62600.0
2011-11-17 15:00:00,58.65,58.8,58.53,58.73,87500.0,48.3707,48.4944,48.2717,48.4366,87500.0
2011-11-17 15:30:00,58.73,58.87,58.55,58.84,199800.0,48.4366,48.5521,48.2882,48.5274,199800.0
2011-11-18 09:30:00,59.27,59.29,58.71,58.91,133000.0,48.882,48.8985,48.4202,48.5851,133000.0
2011-11-18 10:00:00,58.88,59.03,58.62,58.73,87900.0,48.5604,48.6841,48.3459,48.4366,87900.0
2011-11-18 10:30:00,58.78,59.25,58.73,59.01,74500.0,48.4779,48.8655,48.4366,48.6676,74500.0
2011-11-18 11:00:00,59.01,59.04,58.75,58.85,56400.0,48.6676,48.6923,48.4531,48.5356,56400.0
2011-11-18 11:30:00,58.86,58.87,58.52,58.6,38100.0,48.5439,48.5521,48.2635,48.3294,38100.0
2011-11-18 12:00:00,58.57,58.57,58.38,58.53,30500.0,48.3047,48.3047,48.148,48.2717,30500.0
2011-11-18 12:30:00,58.53,58.61,58.5,58.51,40300.0,48.2717,48.3377,48.247,48.2552,40300.0
2011-11-18 13:00:00,58.49,58.66,58.49,58.61,15500.0,48.2387,48.3789,48.2387,48.3377,15500.0
2011-11-18 13:30:00,58.62,58.79,58.61,58.63,47400.0,48.3459,48.4861,48.3377,48.3542,47400.0
2011-11-18 14:00:00,58.63,58.8,58.5,58.65,34600.0,48.3542,48.4944,48.247,48.3707,34600.0
2011-11-18 14:30:00,58.65,58.74,58.47,58.52,27000.0,48.3707,48.4449,48.2222,48.2635,27000.0
2011-11-18 15:00:00,58.51,58.6,58.44,58.57,80100.0,48.2552,48.3294,48.1975,48.3047,80100.0
2011-11-18 15:30:00,58.57,58.64,58.5,58.54,99500.0,48.3047,48.3624,48.247,48.28,99500.0
2011-11-21 09:30:00,58.05,58.1,57.65,57.87,167200.0,47.8758,47.9171,47.5459,47.7274,167200.0
2011-11-21 10:00:00,57.87,57.95,57.64,57.73,134200.0,47.7274,47.7934,47.5377,47.6119,134200.0
2011-11-21 10:30:00,57.71,57.77,57.45,57.68,99700.0,47.5954,47.6449,47.381,47.5707,99700.0
2011-11-21 11:00:00,57.68,58.18,57.67,58.1,107700.0,47.5707,47.983,47.5624,47.9171,107700.0
2011-11-21 11:30:00,58.08,58.09,57.72,57.9,38700.0,47.9006,47.9088,47.6037,47.7521,38700.0
2011-11-21 12:00:00,57.91,58.04,57.79,57.79,33000.0,47.7604,47.8676,47.6614,47.6614,33000.0
2011-11-21 12:30:00,57.79,58.01,57.79,57.88,42500.0,47.6614,47.8428,47.6614,47.7356,42500.0
2011-11-21 13:00:00,57.9,58.14,57.9,57.99,30100.0,47.7521,47.9501,47.7521,47.8263,30100.0
2011-11-21 13:30:00,58.0,58.0,57.85,57.85,34600.0,47.8346,47.8346,47.7109,47.7109,34600.0
2011-11-21 14:00:00,57.85,58.17,57.78,57.98,47800.0,47.7109,47.9748,47.6532,47.8181,47800.0
2011-11-21 14:30:00,57.97,58.09,57.88,57.88,50300.0,47.8099,47.9088,47.7356,47.7356,50300.0
2011-11-21 15:00:00,57.87,58.01,57.68,57.97,210300.0,47.7274,47.8428,47.5707,47.8099,210300.0
2011-11-21 15:30:00,57.98,58.04,57.81,57.84,318400.0,47.8181,47.8676,47.6779,47.7026,318400.0
2011-11-22 09:30:00,57.52,57.75,57.43,57.58,95700.0,47.4387,47.6284,47.3645,47.4882,95700.0
2011-11-22 10:00:00,57.55,57.67,57.28,57.61,66600.0,47.4635,47.5624,47.2408,47.5129,66600.0
2011-11-22 10:30:00,57.6,57.64,57.06,57.17,105000.0,47.5047,47.5377,47.0593,47.1501,105000.0
2011-11-22 11:00:00,57.16,57.39,57.12,57.34,101100.0,47.1418,47.3315,47.1088,47.2903,101100.0
2011-11-22 11:30:00,57.33,57.38,57.11,57.35,40800.0,47.282,47.3233,47.1006,47.2985,40800.0
2011-11-22 12:00:00,57.35,57.67,57.35,57.55,148200.0,47.2985,47.5624,47.2985,47.4635,148200.0
2011-11-22 12:30:00,57.55,57.71,57.53,57.7,147600.0,47.4635,47.5954,47.447,47.5872,147600.0
2011-11-22 13:00:00,57.71,57.84,57.65,57.72,68700.0,47.5954,47.7026,47.5459,47.6037,68700.0
2011-11-22 13:30:00,57.75,57.78,57.66,57.67,36500.0,47.6284,47.6532,47.5542,47.5624,36500.0
2011-11-22 14:00:00,57.67,57.74,57.56,57.61,31100.0,47.5624,47.6202,47.4717,47.5129,31100.0
2011-11-22 14:30:00,57.59,57.59,57.41,57.44,20100.0,47.4965,47.4965,47.348,47.3727,20100.0
2011-11-22 15:00:00,57.45,57.5,57.35,57.42,90000.0,47.381,47.4222,47.2985,47.3562,90000.0
2011-11-22 15:30:00,57.43,57.52,57.35,57.42,79000.0,47.3645,47.4387,47.2985,47.3562,79000.0
2011-11-23 09:30:00,57.18,57.24,56.72,56.76,228800.0,47.1583,47.2078,46.7789,46.8119,228800.0
2011-11-23 10:00:00,56.76,56.8,56.34,56.42,377700.0,46.8119,46.8449,46.4655,46.5315,377700.0
2011-11-23 10:30:00,56.42,56.56,56.3,56.42,117700.0,46.5315,46.647,46.4325,46.5315,117700.0
2011-11-23 11:00:00,56.4,56.49,55.97,55.97,123700.0,46.515,46.5892,46.1604,46.1604,123700.0
2011-11-23 11:30:00,55.97,56.18,55.92,56.1,70000.0,46.1604,46.3336,46.1191,46.2676,70000.0
2011-11-23 12:00:00,56.12,56.32,56.12,56.16,46700.0,46.2841,46.449,46.2841,46.3171,46700.0
2011-11-23 12:30:00,56.12,56.3,56.04,56.2,46900.0,46.2841,46.4325,46.2181,46.3501,46900.0
2011-11-23 13:00:00,56.2,56.34,56.13,56.34,76500.0,46.3501,46.4655,46.2923,46.4655,76500.0
2011-11-23 13:30:00,56.34,56.34,55.9,55.9,65300.0,46.4655,46.4655,46.1027,46.1027,65300.0
2011-11-23 14:00:00,55.9,55.94,55.68,55.74,180800.0,46.1027,46.1356,45.9212,45.9707,180800.0
2011-11-23 14:30:00,55.74,55.93,55.72,55.8,133600.0,45.9707,46.1274,45.9542,46.0202,133600.0
2011-11-23 15:00:00,55.8,56.02,55.7,55.94,170300.0,46.0202,46.2016,45.9377,46.1356,170300.0
2011-11-23 15:30:00,55.95,56.19,55.79,55.79,218100.0,46.1439,46.3418,46.0119,46.0119,218100.0
2011-11-25 09:30:00,55.14,55.73,55.14,55.31,113900.0,45.4759,45.9624,45.4759,45.6161,113900.0
2011-11-25 10:00:00,55.33,55.77,55.31,55.47,54900.0,45.6326,45.9954,45.6161,45.748,54900.0
2011-11-25 10:30:00,55.46,55.61,55.31,55.35,46000.0,45.7398,45.8635,45.6161,45.649,46000.0
2011-11-25 11:00:00,55.35,55.62,55.28,55.44,356000.0,45.649,45.8717,45.5913,45.7233,356000.0
2011-11-25 11:30:00,55.46,55.59,55.19,55.26,126800.0,45.7398,45.847,45.5171,45.5748,126800.0
2011-11-25 12:00:00,55.3,55.34,55.11,55.34,42800.0,45.6078,45.6408,45.4511,45.6408,42800.0
2011-11-25 12:30:00,55.31,55.45,55.13,55.15,65000.0,45.6161,45.7315,45.4676,45.4841,65000.0
2011-11-28 09:30:00,56.94,57.12,56.84,57.09,106400.0,46.9604,47.1088,46.8779,47.0841,106400.0
2011-11-28 10:00:00,57.09,57.21,56.97,57.15,44600.0,47.0841,47.1831,46.9851,47.1336,44600.0
2011-11-28 10:30:00,57.18,57.21,56.92,57.04,65100.0,47.1583,47.1831,46.9439,47.0428,65100.0
2011-11-28 11:00:00,57.05,57.14,56.91,57.05,47100.0,47.0511,47.1253,46.9356,47.0511,47100.0
2011-11-28 11:30:00,57.04,57.16,57.02,57.05,33800.0,47.0428,47.1418,47.0264,47.0511,33800.0
2011-11-28 12:00:00,57.07,57.07,56.88,56.89,21700.0,47.0676,47.0676,46.9109,46.9191,21700.0
2011-11-28 12:30:00,56.87,56.91,56.82,56.83,19900.0,46.9026,46.9356,46.8614,46.8697,19900.0
2011-11-28 13:00:00,56.81,57.01,56.76,57.0,21800.0,46.8532,47.0181,46.8119,47.0099,21800.0
2011-11-28 13:30:00,57.0,57.06,56.85,56.91,56400.0,47.0099,47.0593,46.8861,46.9356,56400.0
2011-11-28 14:00:00,56.9,57.08,56.89,56.95,21900.0,46.9274,47.0758,46.9191,46.9686,21900.0
2011-11-28 14:30:00,56.96,57.0,56.8,56.87,29400.0,46.9769,47.0099,46.8449,46.9026,29400.0
2011-11-28 15:00:00,56.86,56.95,56.61,56.67,49100.0,46.8944,46.9686,46.6882,46.7377,49100.0
2011-11-28 15:30:00,56.68,57.01,56.61,56.97,87000.0,46.7459,47.0181,46.6882,46.9851,87000.0
2011-11-29 09:30:00,57.05,57.34,56.83,57.19,127000.0,47.0511,47.2903,46.8697,47.1666,127000.0
2011-11-29 10:00:00,57.22,57.45,57.07,57.22,169200.0,47.1913,47.381,47.0676,47.1913,169200.0
2011-11-29 10:30:00,57.2,57.25,56.93,57.09,339600.0,47.1748,47.216,46.9521,47.0841,339600.0
2011-11-29 11:00:00,57.08,57.21,56.9,57.08,185600.0,47.0758,47.1831,46.9274,47.0758,185600.0
2011-11-29 11:30:00,57.08,57.27,57.08,57.15,64600.0,47.0758,47.2325,47.0758,47.1336,64600.0
2011-11-29 12:00:00,57.13,57.34,57.13,57.22,13200.0,47.1171,47.2903,47.1171,47.1913,13200.0
2011-11-29 12:30:00,57.21,57.21,56.91,56.98,54500.0,47.1831,47.1831,46.9356,46.9934,54500.0
2011-11-29 13:00:00,56.99,57.09,56.8,57.03,61600.0,47.0016,47.0841,46.8449,47.0346,61600.0
2011-11-29 13:30:00,57.0,57.07,56.79,56.8,66100.0,47.0099,47.0676,46.8367,46.8449,66100.0
2011-11-29 14:00:00,56.84,57.0,56.76,56.94,39100.0,46.8779,47.0099,46.8119,46.9604,39100.0
2011-11-29 14:30:00,56.93,57.01,56.85,56.88,34400.0,46.9521,47.0181,46.8861,46.9109,34400.0
2011-11-29 15:00:00,56.89,57.09,56.86,56.9,67300.0,46.9191,47.0841,46.8944,46.9274,67300.0
2011-11-29 15:30:00,56.93,57.0,56.71,56.76,120300.0,46.9521,47.0099,46.7707,46.8119,120300.0
2011-11-30 09:30:00,59.33,59.58,59.09,59.5,129300.0,48.9315,49.1377,48.7336,49.0717,129300.0
2011-11-30 10:00:00,59.52,59.65,59.32,59.6,135800.0,49.0882,49.1954,48.9232,49.1542,135800.0
2011-11-30 10:30:00,59.59,59.78,59.48,59.71,98600.0,49.1459,49.3026,49.0552,49.2449,98600.0
2011-11-30 11:00:00,59.69,59.69,59.4,59.57,50800.0,49.2284,49.2284,48.9892,49.1294,50800.0
2011-11-30 11:30:00,59.61,59.7,59.42,59.5,79400.0,49.1624,49.2366,49.0057,49.0717,79400.0
2011-11-30 12:00:00,59.47,59.58,59.41,59.53,34100.0,49.047,49.1377,48.9975,49.0964,34100.0
2011-11-30 12:30:00,59.56,59.58,59.44,59.53,18900.0,49.1212,49.1377,49.0222,49.0964,18900.0
2011-11-30 13:00:00,59.55,59.59,59.41,59.49,30500.0,49.1129,49.1459,48.9975,49.0634,30500.0
2011-11-30 13:30:00,59.49,59.59,59.46,59.5,33600.0,49.0634,49.1459,49.0387,49.0717,33600.0
2011-11-30 14:00:00,59.5,59.62,59.47,59.57,43600.0,49.0717,49.1707,49.047,49.1294,43600.0
2011-11-30 14:30:00,59.57,59.69,59.49,59.69,59100.0,49.1294,49.2284,49.0634,49.2284,59100.0
2011-11-30 15:00:00,59.69,59.8,59.56,59.79,59000.0,49.2284,49.3191,49.1212,49.3109,59000.0
2011-11-30 15:30:00,59.79,59.97,59.73,59.92,221300.0,49.3109,49.4593,49.2614,49.4181,221300.0
2011-12-01 09:30:00,60.15,60.45,60.06,60.36,102700.0,49.6078,49.8552,49.5335,49.781,102700.0
2011-12-01 10:00:00,60.35,60.58,60.22,60.52,92200.0,49.7727,49.9624,49.6655,49.9129,92200.0
2011-12-01 10:30:00,60.49,60.5,59.99,60.06,45800.0,49.8882,49.8964,49.4758,49.5335,45800.0
2011-12-01 11:00:00,60.08,60.19,59.8,59.88,65900.0,49.55,49.6408,49.3191,49.3851,65900.0
2011-12-01 11:30:00,59.84,60.07,59.78,60.01,76500.0,49.3521,49.5418,49.3026,49.4923,76500.0
2011-12-01 12:00:00,60.01,60.11,59.8,59.97,55400.0,49.4923,49.5748,49.3191,49.4593,55400.0
2011-12-01 12:30:00,59.97,60.02,59.78,59.78,20800.0,49.4593,49.5006,49.3026,49.3026,20800.0
2011-12-01 13:00:00,59.72,59.9,59.71,59.89,24400.0,49.2531,49.4016,49.2449,49.3933,24400.0
2011-12-01 13:30:00,59.89,60.17,59.86,60.17,18000.0,49.3933,49.6243,49.3686,49.6243,18000.0
2011-12-01 14:00:00,60.15,60.29,60.04,60.26,81400.0,49.6078,49.7232,49.5171,49.6985,81400.0
2011-12-01 14:30:00,60.25,60.35,60.19,60.27,92400.0,49.6902,49.7727,49.6408,49.7067,92400.0
2011-12-01 15:00:00,60.24,60.32,60.15,60.19,77700.0,49.682,49.748,49.6078,49.6408,77700.0
2011-12-01 15:30:00,60.2,60.3,59.92,59.98,218500.0,49.649,49.7315,49.4181,49.4676,218500.0
2011-12-02 09:30:00,60.37,60.43,60.16,60.39,72600.0,49.7892,49.8387,49.616,49.8057,72600.0
2011-12-02 10:00:00,60.36,60.45,60.25,60.32,55500.0,49.781,49.8552,49.6902,49.748,55500.0
2011-12-02 10:30:00,60.33,60.39,60.0,60.06,49200.0,49.7562,49.8057,49.4841,49.5335,49200.0
2011-12-02 11:00:00,60.05,60.09,59.58,59.77,103800.0,49.5253,49.5583,49.1377,49.2944,103800.0
2011-12-02 11:30:00,59.79,59.89,59.55,59.69,22700.0,49.3109,49.3933,49.1129,49.2284,22700.0
2011-12-02 12:00:00,59.72,59.76,59.62,59.65,14700.0,49.2531,49.2861,49.1707,49.1954,14700.0
2011-12-02 12:30:00,59.67,59.81,59.61,59.8,7900.0,49.2119,49.3274,49.1624,49.3191,7900.0
2011-12-02 13:00:00,59.73,59.75,59.6,59.61,12700.0,49.2614,49.2779,49.1542,49.1624,12700.0
2011-12-02 13:30:00,59.64,59.74,59.61,59.71,23300.0,49.1872,49.2696,49.1624,49.2449,23300.0
2011-12-02 14:00:00,59.7,59.76,59.57,59.73,24300.0,49.2366,49.2861,49.1294,49.2614,24300.0
2011-12-02 14:30:00,59.69,59.76,59.62,59.66,17100.0,49.2284,49.2861,49.1707,49.2037,17100.0
2011-12-02 15:00:00,59.65,59.77,59.63,59.71,33600.0,49.1954,49.2944,49.1789,49.2449,33600.0
2011-12-02 15:30:00,59.71,59.77,59.55,59.55,62900.0,49.2449,49.2944,49.1129,49.1129,62900.0
2011-12-05 09:30:00,59.09,59.38,58.93,59.07,377500.0,48.7336,48.9727,48.6016,48.7171,377500.0
2011-12-05 10:00:00,59.05,59.39,58.89,59.33,338800.0,48.7006,48.981,48.5686,48.9315,338800.0
2011-12-05 10:30:00,59.33,59.4,58.91,58.91,209200.0,48.9315,48.9892,48.5851,48.5851,209200.0
2011-12-05 11:00:00,58.9,58.96,58.47,58.56,191200.0,48.5769,48.6263,48.2222,48.2964,191200.0
2011-12-05 11:30:00,58.56,59.02,58.56,59.01,164500.0,48.2964,48.6758,48.2964,48.6676,164500.0
2011-12-05 12:00:00,59.0,59.18,59.0,59.14,96100.0,48.6593,48.8078,48.6593,48.7748,96100.0
2011-12-05 12:30:00,59.15,59.31,59.14,59.25,100400.0,48.783,48.915,48.7748,48.8655,100400.0
2011-12-05 13:00:00,59.25,59.29,59.17,59.21,68200.0,48.8655,48.8985,48.7995,48.8325,68200.0
2011-12-05 13:30:00,59.21,59.22,58.62,58.7,171000.0,48.8325,48.8408,48.3459,48.4119,171000.0
2011-12-05 14:00:00,58.69,58.71,58.51,58.69,127200.0,48.4037,48.4202,48.2552,48.4037,127200.0
2011-12-05 14:30:00,58.68,58.78,58.64,58.73,95700.0,48.3954,48.4779,48.3624,48.4366,95700.0
2011-12-05 15:00:00,58.73,58.88,58.37,58.43,283300.0,48.4366,48.5604,48.1397,48.1892,283300.0
2011-12-05 15:30:00,58.44,58.45,58.21,58.38,474100.0,48.1975,48.2057,48.0078,48.148,474100.0
2011-12-06 09:30:00,58.57,58.82,58.52,58.78,73700.0,48.3047,48.5109,48.2635,48.4779,73700.0
2011-12-06 10:00:00,58.77,59.04,58.77,58.91,99700.0,48.4696,48.6923,48.4696,48.5851,99700.0
2011-12-06 10:30:00,58.92,59.02,58.72,58.8,87600.0,48.5933,48.6758,48.4284,48.4944,87600.0
2011-12-06 11:00:00,58.8,58.96,58.73,58.79,51200.0,48.4944,48.6263,48.4366,48.4861,51200.0
2011-12-06 11:30:00,58.81,58.81,58.6,58.75,46000.0,48.5026,48.5026,48.3294,48.4531,46000.0
2011-12-06 12:00:00,58.78,58.79,58.65,58.68,27700.0,48.4779,48.4861,48.3707,48.3954,27700.0
2011-12-06 12:30:00,58.71,58.88,58.64,58.86,56600.0,48.4202,48.5604,48.3624,48.5439,56600.0
2011-12-06 13:00:00,58.85,59.04,58.78,59.01,64200.0,48.5356,48.6923,48.4779,48.6676,64200.0
2011-12-06 13:30:00,59.04,59.05,58.92,58.96,43700.0,48.6923,48.7006,48.5933,48.6263,43700.0
2011-12-06 14:00:00,58.97,58.99,58.88,58.94,27600.0,48.6346,48.6511,48.5604,48.6098,27600.0
2011-12-06 14:30:00,58.94,59.14,58.9,59.11,82800.0,48.6098,48.7748,48.5769,48.75,82800.0
2011-12-06 15:00:00,59.13,59.19,58.97,58.98,46200.0,48.7665,48.816,48.6346,48.6428,46200.0
2011-12-06 15:30:00,58.99,59.1,58.83,58.83,98300.0,48.6511,48.7418,48.5191,48.5191,98300.0
2011-12-07 09:30:00,58.29,58.31,57.87,58.04,108400.0,48.0738,48.0903,47.7274,47.8676,108400.0
2011-12-07 10:00:00,58.05,58.2,57.9,58.05,136500.0,47.8758,47.9995,47.7521,47.8758,136500.0
2011-12-07 10:30:00,58.05,58.41,58.01,58.38,77500.0,47.8758,48.1727,47.8428,48.148,77500.0
2011-12-07 11:00:00,58.4,58.55,58.36,58.55,59000.0,48.1645,48.2882,48.1315,48.2882,59000.0
2011-12-07 11:30:00,58.56,58.61,58.35,58.42,48100.0,48.2964,48.3377,48.1233,48.181,48100.0
2011-12-07 12:00:00,58.43,58.58,58.37,58.58,45800.0,48.1892,48.3129,48.1397,48.3129,45800.0
2011-12-07 12:30:00,58.56,58.71,58.54,58.7,70400.0,48.2964,48.4202,48.28,48.4119,70400.0
2011-12-07 13:00:00,58.69,58.75,58.62,58.73,27600.0,48.4037,48.4531,48.3459,48.4366,27600.0
2011-12-07 13:30:00,58.7,58.72,58.49,58.55,101000.0,48.4119,48.4284,48.2387,48.2882,101000.0
2011-12-07 14:00:00,58.55,58.6,58.43,58.58,47000.0,48.2882,48.3294,48.1892,48.3129,47000.0
2011-12-07 14:30:00,58.57,58.65,58.4,58.41,43900.0,48.3047,48.3707,48.1645,48.1727,43900.0
2011-12-07 15:00:00,58.41,58.61,58.28,58.6,160900.0,48.1727,48.3377,48.0655,48.3294,160900.0
2011-12-07 15:30:00,58.58,58.95,58.56,58.66,168600.0,48.3129,48.6181,48.2964,48.3789,168600.0
2011-12-08 09:30:00,58.06,58.49,58.02,58.2,231400.0,47.8841,48.2387,47.8511,47.9995,231400.0
2011-12-08 10:00:00,58.21,58.3,57.97,57.98,153600.0,48.0078,48.082,47.8099,47.8181,153600.0
2011-12-08 10:30:00,57.97,58.25,57.96,58.15,146200.0,47.8099,48.0408,47.8016,47.9583,146200.0
2011-12-08 11:00:00,58.14,58.17,57.95,58.01,177700.0,47.9501,47.9748,47.7934,47.8428,177700.0
2011-12-08 11:30:00,58.01,58.17,57.8,58.17,133500.0,47.8428,47.9748,47.6696,47.9748,133500.0
2011-12-08 12:00:00,58.17,58.28,58.04,58.1,54100.0,47.9748,48.0655,47.8676,47.9171,54100.0
2011-12-08 12:30:00,58.11,58.19,58.04,58.04,41600.0,47.9253,47.9913,47.8676,47.8676,41600.0
2011-12-08 13:00:00,58.03,58.06,57.98,58.02,102400.0,47.8593,47.8841,47.8181,47.8511,102400.0
2011-12-08 13:30:00,58.02,58.1,57.98,58.1,117400.0,47.8511,47.9171,47.8181,47.9171,117400.0
2011-12-08 14:00:00,58.05,58.13,58.0,58.07,56300.0,47.8758,47.9418,47.8346,47.8923,56300.0
2011-12-08 14:30:00,58.07,58.09,57.86,57.89,60800.0,47.8923,47.9088,47.7191,47.7439,60800.0
2011-12-08 15:00:00,57.88,58.07,57.82,58.03,75800.0,47.7356,47.8923,47.6861,47.8593,75800.0
2011-12-08 15:30:00,58.03,58.16,57.56,57.63,143900.0,47.8593,47.9666,47.4717,47.5294,143900.0
2011-12-09 09:30:00,58.03,58.58,57.98,58.45,198500.0,47.8593,48.3129,47.8181,48.2057,198500.0
2011-12-09 10:00:00,58.45,58.71,58.33,58.45,82900.0,48.2057,48.4202,48.1068,48.2057,82900.0
2011-12-09 10:30:00,58.47,58.47,58.08,58.34,98600.0,48.2222,48.2222,47.9006,48.115,98600.0
2011-12-09 11:00:00,58.34,58.7,58.34,58.58,80200.0,48.115,48.4119,48.115,48.3129,80200.0
2011-12-09 11:30:00,58.57,58.69,58.49,58.51,41600.0,48.3047,48.4037,48.2387,48.2552,41600.0
2011-12-09 12:00:00,58.52,58.69,58.47,58.68,32200.0,48.2635,48.4037,48.2222,48.3954,32200.0
2011-12-09 12:30:00,58.67,58.77,58.53,58.58,57900.0,48.3872,48.4696,48.2717,48.3129,57900.0
2011-12-09 13:00:00,58.6,58.69,58.54,58.68,24900.0,48.3294,48.4037,48.28,48.3954,24900.0
2011-12-09 13:30:00,58.67,58.79,58.67,58.75,25000.0,48.3872,48.4861,48.3872,48.4531,25000.0
2011-12-09 14:00:00,58.74,58.86,58.7,58.83,20000.0,48.4449,48.5439,48.4119,48.5191,20000.0
2011-12-09 14:30:00,58.82,58.95,58.82,58.87,33500.0,48.5109,48.6181,48.5109,48.5521,33500.0
2011-12-09 15:00:00,58.88,58.88,58.75,58.85,39000.0,48.5604,48.5604,48.4531,48.5356,39000.0
2011-12-09 15:30:00,58.85,58.92,58.74,58.74,97300.0,48.5356,48.5933,48.4449,48.4449,97300.0
2011-12-12 09:30:00,57.81,57.81,57.5,57.6,103200.0,47.6779,47.6779,47.4222,47.5047,103200.0
2011-12-12 10:00:00,57.58,57.6,57.23,57.35,53000.0,47.4882,47.5047,47.1995,47.2985,53000.0
2011-12-12 10:30:00,57.35,57.51,57.31,57.47,41500.0,47.2985,47.4305,47.2655,47.3975,41500.0
2011-12-12 11:00:00,57.46,57.47,57.31,57.36,57900.0,47.3892,47.3975,47.2655,47.3068,57900.0
2011-12-12 11:30:00,57.37,57.43,57.04,57.13,49100.0,47.315,47.3645,47.0428,47.1171,49100.0
2011-12-12 12:00:00,57.13,57.16,57.03,57.13,59000.0,47.1171,47.1418,47.0346,47.1171,59000.0
2011-12-12 12:30:00,57.13,57.28,57.11,57.24,18700.0,47.1171,47.2408,47.1006,47.2078,18700.0
2011-12-12 13:00:00,57.23,57.25,57.1,57.25,23700.0,47.1995,47.216,47.0923,47.216,23700.0
2011-12-12 13:30:00,57.25,57.26,57.17,57.2,24400.0,47.216,47.2243,47.1501,47.1748,24400.0
2011-12-12 14:00:00,57.19,57.24,57.11,57.17,30600.0,47.1666,47.2078,47.1006,47.1501,30600.0
2011-12-12 14:30:00,57.18,57.21,57.03,57.17,43300.0,47.1583,47.1831,47.0346,47.1501,43300.0
2011-12-12 15:00:00,57.18,57.19,57.0,57.12,75200.0,47.1583,47.1666,47.0099,47.1088,75200.0
2011-12-12 15:30:00,57.11,57.38,57.07,57.3,156000.0,47.1006,47.3233,47.0676,47.2573,156000.0
2011-12-13 09:30:00,57.72,58.01,57.72,57.91,52800.0,47.6037,47.8428,47.6037,47.7604,52800.0
2011-12-13 10:00:00,57.97,57.99,57.51,57.54,49700.0,47.8099,47.8263,47.4305,47.4552,49700.0
2011-12-13 10:30:00,57.55,57.62,57.09,57.1,90200.0,47.4635,47.5212,47.0841,47.0923,90200.0
2011-12-13 11:00:00,57.11,57.15,56.77,56.84,113700.0,47.1006,47.1336,46.8202,46.8779,113700.0
2011-12-13 11:30:00,56.88,57.04,56.81,56.96,47600.0,46.9109,47.0428,46.8532,46.9769,47600.0
2011-12-13 12:00:00,56.96,56.97,56.75,56.77,31600.0,46.9769,46.9851,46.8037,46.8202,31600.0
2011-12-13 12:30:00,56.77,56.82,56.62,56.72,67500.0,46.8202,46.8614,46.6965,46.7789,67500.0
2011-12-13 13:00:00,56.71,56.76,56.63,56.68,60700.0,46.7707,46.8119,46.7047,46.7459,60700.0
2011-12-13 13:30:00,56.67,56.73,56.64,56.73,71300.0,46.7377,46.7872,46.713,46.7872,71300.0
2011-12-13 14:00:00,56.73,56.84,56.45,56.61,76600.0,46.7872,46.8779,46.5563,46.6882,76600.0
2011-12-13 14:30:00,56.59,56.59,56.18,56.3,67200.0,46.6717,46.6717,46.3336,46.4325,67200.0
2011-12-13 15:00:00,56.29,56.38,56.01,56.04,104800.0,46.4243,46.4985,46.1934,46.2181,104800.0
2011-12-13 15:30:00,56.04,56.06,55.8,56.04,191700.0,46.2181,46.2346,46.0202,46.2181,191700.0
2011-12-14 09:30:00,56.46,56.55,56.12,56.31,239700.0,46.5645,46.6387,46.2841,46.4408,239700.0
2011-12-14 10:00:00,56.28,56.28,55.99,56.11,101500.0,46.4161,46.4161,46.1769,46.2758,101500.0
2011-12-14 10:30:00,56.1,56.14,55.5,55.56,86500.0,46.2676,46.3006,45.7728,45.8222,86500.0
2011-12-14 11:00:00,55.59,56.02,55.59,55.87,197000.0,45.847,46.2016,45.847,46.0779,197000.0
2011-12-14 11:30:00,55.88,55.96,55.74,55.76,84500.0,46.0862,46.1521,45.9707,45.9872,84500.0
2011-12-14 12:00:00,55.75,56.0,55.69,55.86,66800.0,45.9789,46.1851,45.9295,46.0697,66800.0
2011-12-14 12:30:00,55.89,56.02,55.89,56.0,31500.0,46.0944,46.2016,46.0944,46.1851,31500.0
2011-12-14 13:00:00,56.02,56.18,55.95,56.16,42700.0,46.2016,46.3336,46.1439,46.3171,42700.0
2011-12-14 13:30:00,56.16,56.2,56.03,56.06,47100.0,46.3171,46.3501,46.2099,46.2346,47100.0
2011-12-14 14:00:00,56.06,56.08,55.9,56.03,30500.0,46.2346,46.2511,46.1027,46.2099,30500.0
2011-12-14 14:30:00,56.02,56.02,55.78,55.92,88500.0,46.2016,46.2016,46.0037,46.1191,88500.0
2011-12-14 15:00:00,55.92,56.08,55.88,55.97,108600.0,46.1191,46.2511,46.0862,46.1604,108600.0
2011-12-14 15:30:00,55.98,56.09,55.94,56.02,136600.0,46.1686,46.2594,46.1356,46.2016,136600.0
2011-12-15 09:30:00,57.09,57.12,56.67,56.76,173000.0,47.0841,47.1088,46.7377,46.8119,173000.0
2011-12-15 10:00:00,56.77,56.83,56.42,56.57,90000.0,46.8202,46.8697,46.5315,46.6552,90000.0
2011-12-15 10:30:00,56.55,56.57,56.27,56.46,123100.0,46.6387,46.6552,46.4078,46.5645,123100.0
2011-12-15 11:00:00,56.46,56.65,56.32,56.64,96200.0,46.5645,46.7212,46.449,46.713,96200.0
2011-12-15 11:30:00,56.58,56.58,56.17,56.23,35900.0,46.6635,46.6635,46.3253,46.3748,35900.0
2011-12-15 12:00:00,56.23,56.36,56.23,56.32,42200.0,46.3748,46.482,46.3748,46.449,42200.0
2011-12-15 12:30:00,56.3,56.32,56.2,56.22,28100.0,46.4325,46.449,46.3501,46.3666,28100.0
2011-12-15 13:00:00,56.21,56.25,56.16,56.21,20100.0,46.3583,46.3913,46.3171,46.3583,20100.0
2011-12-15 13:30:00,56.22,56.28,56.13,56.2,49600.0,46.3666,46.4161,46.2923,46.3501,49600.0
2011-12-15 14:00:00,56.21,56.26,56.12,56.14,37800.0,46.3583,46.3996,46.2841,46.3006,37800.0
2011-12-15 14:30:00,56.13,56.15,56.01,56.1,45400.0,46.2923,46.3088,46.1934,46.2676,45400.0
2011-12-15 15:00:00,56.09,56.28,56.09,56.19,105900.0,46.2594,46.4161,46.2594,46.3418,105900.0
2011-12-15 15:30:00,56.18,56.24,56.05,56.11,141400.0,46.3336,46.3831,46.2264,46.2758,141400.0
2011-12-16 09:30:00,55.17,55.42,55.08,55.24,267500.0,45.5006,45.7068,45.4264,45.5583,267500.0
2011-12-16 10:00:00,55.23,55.51,55.23,55.29,82400.0,45.5501,45.781,45.5501,45.5996,82400.0
2011-12-16 10:30:00,55.3,55.47,55.16,55.22,73900.0,45.6078,45.748,45.4923,45.5418,73900.0
2011-12-16 11:00:00,55.24,55.24,54.98,55.01,67100.0,45.5583,45.5583,45.3439,45.3686,67100.0
2011-12-16 11:30:00,55.03,55.12,54.84,54.85,78000.0,45.3851,45.4594,45.2284,45.2367,78000.0
2011-12-16 12:00:00,54.83,54.9,54.69,54.71,72800.0,45.2202,45.2779,45.1047,45.1212,72800.0
2011-12-16 12:30:00,54.7,54.73,54.53,54.66,116000.0,45.113,45.1377,44.9728,45.08,116000.0
2011-12-16 13:00:00,54.64,54.71,54.56,54.59,44300.0,45.0635,45.1212,44.9975,45.0222,44300.0
2011-12-16 13:30:00,54.59,54.62,54.45,54.47,102100.0,45.0222,45.047,44.9068,44.9233,102100.0
2011-12-16 14:00:00,54.47,54.61,54.47,54.48,57400.0,44.9233,45.0387,44.9233,44.9315,57400.0
2011-12-16 14:30:00,54.48,54.65,54.46,54.58,64500.0,44.9315,45.0717,44.915,45.014,64500.0
2011-12-16 15:00:00,54.58,54.62,54.48,54.5,108800.0,45.014,45.047,44.9315,44.948,108800.0
2011-12-16 15:30:00,54.5,54.68,54.48,54.62,202100.0,44.948,45.0965,44.9315,45.047,202100.0
2011-12-19 09:30:00,55.06,55.14,54.86,55.01,73200.0,45.4099,45.4759,45.2449,45.3686,73200.0
2011-12-19 10:00:00,54.99,55.01,54.78,54.98,46200.0,45.3521,45.3686,45.1789,45.3439,46200.0
2011-12-19 10:30:00,54.99,55.03,54.82,54.96,46100.0,45.3521,45.3851,45.2119,45.3274,46100.0
2011-12-19 11:00:00,54.96,55.02,54.6,54.79,52100.0,45.3274,45.3769,45.0305,45.1872,52100.0
2011-12-19 11:30:00,54.79,54.91,54.69,54.76,58700.0,45.1872,45.2862,45.1047,45.1625,58700.0
2011-12-19 12:00:00,54.73,54.86,54.73,54.86,19300.0,45.1377,45.2449,45.1377,45.2449,19300.0
2011-12-19 12:30:00,54.84,54.85,54.72,54.83,19400.0,45.2284,45.2367,45.1295,45.2202,19400.0
2011-12-19 13:00:00,54.84,54.84,54.67,54.71,32100.0,45.2284,45.2284,45.0882,45.1212,32100.0
2011-12-19 13:30:00,54.71,54.84,54.68,54.82,20200.0,45.1212,45.2284,45.0965,45.2119,20200.0
2011-12-19 14:00:00,54.81,54.83,54.65,54.66,15600.0,45.2037,45.2202,45.0717,45.08,15600.0
2011-12-19 14:30:00,54.66,54.7,54.61,54.69,43800.0,45.08,45.113,45.0387,45.1047,43800.0
2011-12-19 15:00:00,54.68,54.68,54.27,54.29,112500.0,45.0965,45.0965,44.7583,44.7748,112500.0
2011-12-19 15:30:00,54.29,54.41,54.24,54.34,152100.0,44.7748,44.8738,44.7336,44.8161,152100.0
2011-12-20 09:30:00,55.66,55.87,55.58,55.72,567400.0,45.9047,46.0779,45.8387,45.9542,567400.0
2011-12-20 10:00:00,55.7,55.93,55.68,55.84,216900.0,45.9377,46.1274,45.9212,46.0532,216900.0
2011-12-20 10:30:00,55.85,55.91,55.58,55.66,206900.0,46.0614,46.1109,45.8387,45.9047,206900.0
2011-12-20 11:00:00,55.69,55.76,55.41,55.43,118900.0,45.9295,45.9872,45.6985,45.715,118900.0
2011-12-20 11:30:00,55.45,55.55,55.33,55.51,122800.0,45.7315,45.814,45.6326,45.781,122800.0
2011-12-20 12:00:00,55.5,55.52,55.4,55.41,53400.0,45.7728,45.7893,45.6903,45.6985,53400.0
2011-12-20 12:30:00,55.41,55.44,55.37,55.42,64500.0,45.6985,45.7233,45.6655,45.7068,64500.0
2011-12-20 13:00:00,55.43,55.56,55.43,55.53,46200.0,45.715,45.8222,45.715,45.7975,46200.0
2011-12-20 13:30:00,55.54,55.68,55.54,55.65,69000.0,45.8057,45.9212,45.8057,45.8965,69000.0
2011-12-20 14:00:00,55.65,55.69,55.59,55.61,94600.0,45.8965,45.9295,45.847,45.8635,94600.0
2011-12-20 14:30:00,55.63,55.77,55.62,55.76,53600.0,45.88,45.9954,45.8717,45.9872,53600.0
2011-12-20 15:00:00,55.76,55.88,55.75,55.81,117500.0,45.9872,46.0862,45.9789,46.0284,117500.0
2011-12-20 15:30:00,55.81,55.82,55.55,55.72,334200.0,46.0284,46.0367,45.814,45.9542,334200.0
2011-12-21 09:30:00,52.71,52.79,52.44,52.47,736600.0,43.4717,43.5377,43.2491,43.2738,736600.0
2011-12-21 10:00:00,52.47,52.47,52.16,52.27,682500.0,43.2738,43.2738,43.0181,43.1089,682500.0
2011-12-21 10:30:00,52.27,52.67,52.21,52.23,267900.0,43.1089,43.4388,43.0594,43.0759,267900.0
2011-12-21 11:00:00,52.24,52.25,51.76,51.87,436200.0,43.0841,43.0924,42.6883,42.779,436200.0
2011-12-21 11:30:00,51.88,52.09,51.66,51.69,290800.0,42.7872,42.9604,42.6058,42.6305,290800.0
2011-12-21 12:00:00,51.69,51.72,51.44,51.45,225200.0,42.6305,42.6553,42.4243,42.4326,225200.0
2011-12-21 12:30:00,51.45,51.6,51.4,51.56,157700.0,42.4326,42.5563,42.3913,42.5233,157700.0
2011-12-21 13:00:00,51.57,51.71,51.54,51.7,134000.0,42.5316,42.647,42.5068,42.6388,134000.0
2011-12-21 13:30:00,51.7,51.72,51.48,51.57,249000.0,42.6388,42.6553,42.4573,42.5316,249000.0
2011-12-21 14:00:00,51.56,51.68,51.54,51.61,110100.0,42.5233,42.6223,42.5068,42.5645,110100.0
2011-12-21 14:30:00,51.6,51.71,51.59,51.7,166000.0,42.5563,42.647,42.548,42.6388,166000.0
2011-12-21 15:00:00,51.7,52.02,51.67,51.93,430700.0,42.6388,42.9027,42.614,42.8285,430700.0
2011-12-21 15:30:00,51.94,52.24,51.93,52.24,874400.0,42.8367,43.0841,42.8285,43.0841,874400.0
2011-12-22 09:30:00,53.04,53.04,52.85,52.98,359500.0,43.7439,43.7439,43.5872,43.6944,359500.0
2011-12-22 10:00:00,52.98,53.11,52.87,53.02,124400.0,43.6944,43.8016,43.6037,43.7274,124400.0
2011-12-22 10:30:00,53.02,53.05,52.91,52.95,82300.0,43.7274,43.7522,43.6367,43.6697,82300.0
2011-12-22 11:00:00,52.95,53.0,52.67,52.78,108000.0,43.6697,43.7109,43.4388,43.5295,108000.0
2011-12-22 11:30:00,52.8,52.93,52.73,52.93,52200.0,43.546,43.6532,43.4882,43.6532,52200.0
2011-12-22 12:00:00,52.93,53.06,52.87,53.04,48900.0,43.6532,43.7604,43.6037,43.7439,48900.0
2011-12-22 12:30:00,53.04,53.12,53.02,53.1,68500.0,43.7439,43.8099,43.7274,43.7934,68500.0
2011-12-22 13:00:00,53.09,53.12,53.04,53.09,33700.0,43.7851,43.8099,43.7439,43.7851,33700.0
2011-12-22 13:30:00,53.09,53.13,53.06,53.06,67600.0,43.7851,43.8181,43.7604,43.7604,67600.0
2011-12-22 14:00:00,53.06,53.11,52.99,53.09,46000.0,43.7604,43.8016,43.7027,43.7851,46000.0
2011-12-22 14:30:00,53.1,53.1,53.0,53.04,75400.0,43.7934,43.7934,43.7109,43.7439,75400.0
2011-12-22 15:00:00,53.04,53.13,53.04,53.13,67700.0,43.7439,43.8181,43.7439,43.8181,67700.0
2011-12-22 15:30:00,53.11,53.23,53.09,53.15,206300.0,43.8016,43.9006,43.7851,43.8346,206300.0
2011-12-23 09:30:00,52.53,52.77,52.46,52.74,145400.0,43.3233,43.5212,43.2656,43.4965,145400.0
2011-12-23 10:00:00,52.74,52.75,52.49,52.6,83900.0,43.4965,43.5047,43.2903,43.381,83900.0
2011-12-23 10:30:00,52.6,52.69,52.48,52.61,85000.0,43.381,43.4553,43.2821,43.3893,85000.0
2011-12-23 11:00:00,52.61,52.81,52.59,52.79,91700.0,43.3893,43.5542,43.3728,43.5377,91700.0
2011-12-23 11:30:00,52.79,52.98,52.79,52.97,44000.0,43.5377,43.6944,43.5377,43.6862,44000.0
2011-12-23 12:00:00,52.98,53.03,52.98,53.03,31200.0,43.6944,43.7357,43.6944,43.7357,31200.0
2011-12-23 12:30:00,53.04,53.14,53.04,53.13,158700.0,43.7439,43.8264,43.7439,43.8181,158700.0
2011-12-23 13:00:00,53.13,53.16,53.13,53.16,48900.0,43.8181,43.8429,43.8181,43.8429,48900.0
2011-12-23 13:30:00,53.15,53.19,53.15,53.18,52700.0,43.8346,43.8676,43.8346,43.8594,52700.0
2011-12-23 14:00:00,53.17,53.21,53.16,53.2,52900.0,43.8511,43.8841,43.8429,43.8759,52900.0
2011-12-23 14:30:00,53.21,53.23,53.2,53.22,53000.0,43.8841,43.9006,43.8759,43.8924,53000.0
2011-12-23 15:00:00,53.22,53.24,53.19,53.23,97700.0,43.8924,43.9089,43.8676,43.9006,97700.0
2011-12-23 15:30:00,53.23,53.29,53.23,53.24,146500.0,43.9006,43.9501,43.9006,43.9089,146500.0
2011-12-27 09:30:00,53.58,53.62,53.37,53.49,90300.0,44.1893,44.2223,44.0161,44.115,90300.0
2011-12-27 10:00:00,53.5,53.58,53.48,53.52,70600.0,44.1233,44.1893,44.1068,44.1398,70600.0
2011-12-27 10:30:00,53.51,53.53,53.31,53.34,23700.0,44.1315,44.148,43.9666,43.9913,23700.0
2011-12-27 11:00:00,53.34,53.42,53.23,53.37,28500.0,43.9913,44.0573,43.9006,44.0161,28500.0
2011-12-27 11:30:00,53.38,53.38,53.26,53.28,35100.0,44.0243,44.0243,43.9254,43.9418,35100.0
2011-12-27 12:00:00,53.28,53.43,53.28,53.4,24400.0,43.9418,44.0656,43.9418,44.0408,24400.0
2011-12-27 12:30:00,53.4,53.43,53.36,53.4,28200.0,44.0408,44.0656,44.0078,44.0408,28200.0
2011-12-27 13:00:00,53.41,53.43,53.32,53.35,38800.0,44.0491,44.0656,43.9748,43.9996,38800.0
2011-12-27 13:30:00,53.36,53.45,53.34,53.43,28600.0,44.0078,44.0821,43.9913,44.0656,28600.0
2011-12-27 14:00:00,53.43,53.45,53.4,53.42,32500.0,44.0656,44.0821,44.0408,44.0573,32500.0
2011-12-27 14:30:00,53.42,53.43,53.32,53.34,48600.0,44.0573,44.0656,43.9748,43.9913,48600.0
2011-12-27 15:00:00,53.34,53.43,53.33,53.36,60900.0,43.9913,44.0656,43.9831,44.0078,60900.0
2011-12-27 15:30:00,53.36,53.42,53.31,53.33,58000.0,44.0078,44.0573,43.9666,43.9831,58000.0
2011-12-28 09:30:00,52.81,52.83,52.49,52.59,136400.0,43.5542,43.5707,43.2903,43.3728,136400.0
2011-12-28 10:00:00,52.59,52.7,52.17,52.17,126200.0,43.3728,43.4635,43.0264,43.0264,126200.0
2011-12-28 10:30:00,52.18,52.18,51.96,51.97,119200.0,43.0346,43.0346,42.8532,42.8614,119200.0
2011-12-28 11:00:00,51.98,52.48,51.96,52.12,82400.0,42.8697,43.2821,42.8532,42.9852,82400.0
2011-12-28 11:30:00,52.16,52.27,52.02,52.17,60800.0,43.0181,43.1089,42.9027,43.0264,60800.0
2011-12-28 12:00:00,52.19,52.23,52.06,52.19,45900.0,43.0429,43.0759,42.9357,43.0429,45900.0
2011-12-28 12:30:00,52.19,52.26,52.19,52.26,60400.0,43.0429,43.1006,43.0429,43.1006,60400.0
2011-12-28 13:00:00,52.25,52.3,52.23,52.28,27400.0,43.0924,43.1336,43.0759,43.1171,27400.0
2011-12-28 13:30:00,52.29,52.37,52.27,52.3,37600.0,43.1254,43.1913,43.1089,43.1336,37600.0
2011-12-28 14:00:00,52.29,52.33,52.2,52.33,33900.0,43.1254,43.1583,43.0511,43.1583,33900.0
2011-12-28 14:30:00,52.32,52.34,52.22,52.3,61400.0,43.1501,43.1666,43.0676,43.1336,61400.0
2011-12-28 15:00:00,52.3,52.39,52.29,52.34,199200.0,43.1336,43.2078,43.1254,43.1666,199200.0
2011-12-28 15:30:00,52.35,52.37,52.18,52.21,304100.0,43.1748,43.1913,43.0346,43.0594,304100.0
2011-12-29 09:30:00,52.39,52.42,52.11,52.24,55700.0,43.2078,43.2326,42.9769,43.0841,55700.0
2011-12-29 10:00:00,52.29,52.42,52.1,52.38,58600.0,43.1254,43.2326,42.9687,43.1996,58600.0
2011-12-29 10:30:00,52.37,52.5,52.32,52.35,24900.0,43.1913,43.2986,43.1501,43.1748,24900.0
2011-12-29 11:00:00,52.35,52.48,52.21,52.41,41500.0,43.1748,43.2821,43.0594,43.2243,41500.0
2011-12-29 11:30:00,52.41,52.8,52.41,52.8,93700.0,43.2243,43.546,43.2243,43.546,93700.0
2011-12-29 12:00:00,52.8,52.81,52.71,52.75,26700.0,43.546,43.5542,43.4717,43.5047,26700.0
2011-12-29 12:30:00,52.75,52.77,52.7,52.76,19300.0,43.5047,43.5212,43.4635,43.513,19300.0
2011-12-29 13:00:00,52.77,52.86,52.74,52.83,23900.0,43.5212,43.5955,43.4965,43.5707,23900.0
2011-12-29 13:30:00,52.82,52.85,52.71,52.72,30300.0,43.5625,43.5872,43.4717,43.48,30300.0
2011-12-29 14:00:00,52.73,52.83,52.72,52.82,23400.0,43.4882,43.5707,43.48,43.5625,23400.0
2011-12-29 14:30:00,52.83,52.84,52.73,52.8,38500.0,43.5707,43.579,43.4882,43.546,38500.0
2011-12-29 15:00:00,52.8,52.87,52.77,52.8,36600.0,43.546,43.6037,43.5212,43.546,36600.0
2011-12-29 15:30:00,52.8,52.91,52.79,52.87,115400.0,43.546,43.6367,43.5377,43.6037,115400.0
2011-12-30 09:30:00,52.99,53.06,52.84,53.02,37900.0,43.7027,43.7604,43.579,43.7274,37900.0
2011-12-30 10:00:00,53.02,53.11,52.9,52.91,57800.0,43.7274,43.8016,43.6284,43.6367,57800.0
2011-12-30 10:30:00,52.91,53.0,52.89,52.97,53900.0,43.6367,43.7109,43.6202,43.6862,53900.0
2011-12-30 11:00:00,52.96,53.07,52.93,53.04,36400.0,43.6779,43.7687,43.6532,43.7439,36400.0
2011-12-30 11:30:00,53.05,53.08,52.97,52.98,41400.0,43.7522,43.7769,43.6862,43.6944,41400.0
2011-12-30 12:00:00,52.97,53.08,52.96,53.08,42100.0,43.6862,43.7769,43.6779,43.7769,42100.0
2011-12-30 12:30:00,53.08,53.09,53.02,53.02,34100.0,43.7769,43.7851,43.7274,43.7274,34100.0
2011-12-30 13:00:00,53.03,53.03,52.97,53.0,24900.0,43.7357,43.7357,43.6862,43.7109,24900.0
2011-12-30 13:30:00,53.0,53.05,52.98,53.03,22300.0,43.7109,43.7522,43.6944,43.7357,22300.0
2011-12-30 14:00:00,53.01,53.07,52.89,53.0,31800.0,43.7192,43.7687,43.6202,43.7109,31800.0
2011-12-30 14:30:00,52.99,53.04,52.94,52.98,34500.0,43.7027,43.7439,43.6614,43.6944,34500.0
2011-12-30 15:00:00,52.99,53.04,52.95,52.97,39500.0,43.7027,43.7439,43.6697,43.6862,39500.0
2011-12-30 15:30:00,52.98,53.11,52.92,52.92,172900.0,43.6944,43.8016,43.6449,43.6449,172900.0
2012-01-03 09:30:00,54.28,54.4,54.13,54.2,222200.0,44.7666,44.8656,44.6429,44.7006,222200.0
2012-01-03 10:00:00,54.21,54.43,54.17,54.28,263900.0,44.7089,44.8903,44.6759,44.7666,263900.0
2012-01-03 10:30:00,54.3,54.45,54.3,54.4,167900.0,44.7831,44.9068,44.7831,44.8656,167900.0
2012-01-03 11:00:00,54.41,54.64,54.39,54.5,94200.0,44.8738,45.0635,44.8573,44.948,94200.0
2012-01-03 11:30:00,54.5,54.61,54.4,54.45,51500.0,44.948,45.0387,44.8656,44.9068,51500.0
2012-01-03 12:00:00,54.45,54.47,54.41,54.46,69600.0,44.9068,44.9233,44.8738,44.915,69600.0
2012-01-03 12:30:00,54.44,54.44,54.35,54.37,93500.0,44.8985,44.8985,44.8243,44.8408,93500.0
2012-01-03 13:00:00,54.37,54.42,54.31,54.39,80800.0,44.8408,44.882,44.7913,44.8573,80800.0
2012-01-03 13:30:00,54.39,54.49,54.35,54.48,71400.0,44.8573,44.9398,44.8243,44.9315,71400.0
2012-01-03 14:00:00,54.49,54.64,54.46,54.63,182000.0,44.9398,45.0635,44.915,45.0552,182000.0
2012-01-03 14:30:00,54.64,54.65,54.55,54.6,68700.0,45.0635,45.0717,44.9893,45.0305,68700.0
2012-01-03 15:00:00,54.6,54.64,54.5,54.5,150400.0,45.0305,45.0635,44.948,44.948,150400.0
2012-01-03 15:30:00,54.51,54.51,54.33,54.36,353300.0,44.9563,44.9563,44.8078,44.8326,353300.0
2012-01-04 09:30:00,54.67,54.73,54.37,54.51,384600.0,45.0882,45.1377,44.8408,44.9563,384600.0
2012-01-04 10:00:00,54.51,54.51,54.19,54.2,127600.0,44.9563,44.9563,44.6924,44.7006,127600.0
2012-01-04 10:30:00,54.2,54.22,53.89,54.03,172300.0,44.7006,44.7171,44.4449,44.5604,172300.0
2012-01-04 11:00:00,54.01,54.23,54.01,54.15,100100.0,44.5439,44.7253,44.5439,44.6594,100100.0
2012-01-04 11:30:00,54.15,54.16,53.95,53.95,71900.0,44.6594,44.6676,44.4944,44.4944,71900.0
2012-01-04 12:00:00,53.95,54.06,53.94,54.04,56900.0,44.4944,44.5851,44.4862,44.5686,56900.0
2012-01-04 12:30:00,54.04,54.13,53.95,54.12,102800.0,44.5686,44.6429,44.4944,44.6346,102800.0
2012-01-04 13:00:00,54.12,54.12,53.98,54.02,57000.0,44.6346,44.6346,44.5192,44.5522,57000.0
2012-01-04 13:30:00,54.0,54.15,53.96,54.14,98300.0,44.5357,44.6594,44.5027,44.6511,98300.0
2012-01-04 14:00:00,54.13,54.14,53.97,54.11,66600.0,44.6429,44.6511,44.5109,44.6264,66600.0
2012-01-04 14:30:00,54.11,54.23,54.1,54.22,109100.0,44.6264,44.7253,44.6181,44.7171,109100.0
2012-01-04 15:00:00,54.2,54.22,54.12,54.2,127200.0,44.7006,44.7171,44.6346,44.7006,127200.0
2012-01-04 15:30:00,54.2,54.27,54.11,54.18,353400.0,44.7006,44.7583,44.6264,44.6841,353400.0
2012-01-05 09:30:00,53.92,53.99,53.67,53.76,271000.0,44.4697,44.5274,44.2635,44.3377,271000.0
2012-01-05 10:00:00,53.75,54.04,53.69,54.0,184000.0,44.3295,44.5686,44.28,44.5357,184000.0
2012-01-05 10:30:00,54.0,54.02,53.74,53.85,83000.0,44.5357,44.5522,44.3212,44.4119,83000.0
2012-01-05 11:00:00,53.85,53.89,53.74,53.86,76700.0,44.4119,44.4449,44.3212,44.4202,76700.0
2012-01-05 11:30:00,53.85,53.94,53.78,53.79,114700.0,44.4119,44.4862,44.3542,44.3625,114700.0
2012-01-05 12:00:00,53.78,53.99,53.78,53.9,89000.0,44.3542,44.5274,44.3542,44.4532,89000.0
2012-01-05 12:30:00,53.9,53.94,53.83,53.85,122400.0,44.4532,44.4862,44.3955,44.4119,122400.0
2012-01-05 13:00:00,53.86,53.87,53.78,53.81,66100.0,44.4202,44.4284,44.3542,44.379,66100.0
2012-01-05 13:30:00,53.82,54.1,53.82,54.1,229000.0,44.3872,44.6181,44.3872,44.6181,229000.0
2012-01-05 14:00:00,54.1,54.14,53.99,54.0,59100.0,44.6181,44.6511,44.5274,44.5357,59100.0
2012-01-05 14:30:00,54.02,54.04,53.94,54.01,78400.0,44.5522,44.5686,44.4862,44.5439,78400.0
2012-01-05 15:00:00,54.01,54.07,53.97,53.97,91900.0,44.5439,44.5934,44.5109,44.5109,91900.0
2012-01-05 15:30:00,53.96,54.1,53.95,54.07,253500.0,44.5027,44.6181,44.4944,44.5934,253500.0
2012-01-06 09:30:00,53.76,53.79,53.3,53.44,126300.0,44.3377,44.3625,43.9583,44.0738,126300.0
2012-01-06 10:00:00,53.45,53.59,53.39,53.49,80900.0,44.0821,44.1975,44.0326,44.115,80900.0
2012-01-06 10:30:00,53.49,53.66,53.45,53.52,77300.0,44.115,44.2552,44.0821,44.1398,77300.0
2012-01-06 11:00:00,53.57,53.76,53.53,53.63,88200.0,44.181,44.3377,44.148,44.2305,88200.0
2012-01-06 11:30:00,53.64,53.9,53.62,53.88,138000.0,44.2388,44.4532,44.2223,44.4367,138000.0
2012-01-06 12:00:00,53.88,53.91,53.79,53.86,72500.0,44.4367,44.4614,44.3625,44.4202,72500.0
2012-01-06 12:30:00,53.85,53.91,53.82,53.88,75100.0,44.4119,44.4614,44.3872,44.4367,75100.0
2012-01-06 13:00:00,53.87,53.93,53.86,53.9,77400.0,44.4284,44.4779,44.4202,44.4532,77400.0
2012-01-06 13:30:00,53.92,54.04,53.85,54.0,81500.0,44.4697,44.5686,44.4119,44.5357,81500.0
2012-01-06 14:00:00,53.99,54.03,53.9,53.92,94700.0,44.5274,44.5604,44.4532,44.4697,94700.0
2012-01-06 14:30:00,53.92,54.02,53.91,54.01,79600.0,44.4697,44.5522,44.4614,44.5439,79600.0
2012-01-06 15:00:00,54.0,54.02,53.97,53.98,144800.0,44.5357,44.5522,44.5109,44.5192,144800.0
2012-01-06 15:30:00,53.97,54.04,53.95,54.01,261600.0,44.5109,44.5686,44.4944,44.5439,261600.0
2012-01-09 09:30:00,54.57,54.68,54.42,54.47,455100.0,45.0058,45.0965,44.882,44.9233,455100.0
2012-01-09 10:00:00,54.48,54.75,54.4,54.71,439900.0,44.9315,45.1542,44.8656,45.1212,439900.0
2012-01-09 10:30:00,54.7,54.7,54.26,54.34,222900.0,45.113,45.113,44.7501,44.8161,222900.0
2012-01-09 11:00:00,54.34,54.48,54.26,54.4,111800.0,44.8161,44.9315,44.7501,44.8656,111800.0
2012-01-09 11:30:00,54.41,54.5,54.32,54.44,47800.0,44.8738,44.948,44.7996,44.8985,47800.0
2012-01-09 12:00:00,54.45,54.47,54.38,54.43,24800.0,44.9068,44.9233,44.8491,44.8903,24800.0
2012-01-09 12:30:00,54.45,54.49,54.38,54.48,18000.0,44.9068,44.9398,44.8491,44.9315,18000.0
2012-01-09 13:00:00,54.47,54.6,54.44,54.58,72500.0,44.9233,45.0305,44.8985,45.014,72500.0
2012-01-09 13:30:00,54.58,54.7,54.54,54.69,100900.0,45.014,45.113,44.981,45.1047,100900.0
2012-01-09 14:00:00,54.67,54.75,54.66,54.7,53600.0,45.0882,45.1542,45.08,45.113,53600.0
2012-01-09 14:30:00,54.71,54.8,54.69,54.71,31600.0,45.1212,45.1954,45.1047,45.1212,31600.0
2012-01-09 15:00:00,54.71,54.79,54.67,54.76,72000.0,45.1212,45.1872,45.0882,45.1625,72000.0
2012-01-09 15:30:00,54.75,54.79,54.7,54.72,181000.0,45.1542,45.1872,45.113,45.1295,181000.0
2012-01-10 09:30:00,53.44,53.71,53.39,53.7,471200.0,44.0738,44.2965,44.0326,44.2882,471200.0
2012-01-10 10:00:00,53.71,53.98,53.62,53.66,206700.0,44.2965,44.5192,44.2223,44.2552,206700.0
2012-01-10 10:30:00,53.67,53.73,53.52,53.55,161800.0,44.2635,44.313,44.1398,44.1645,161800.0
2012-01-10 11:00:00,53.55,53.83,53.45,53.73,94000.0,44.1645,44.3955,44.0821,44.313,94000.0
2012-01-10 11:30:00,53.73,53.91,53.73,53.87,88900.0,44.313,44.4614,44.313,44.4284,88900.0
2012-01-10 12:00:00,53.86,53.89,53.71,53.75,57000.0,44.4202,44.4449,44.2965,44.3295,57000.0
2012-01-10 12:30:00,53.74,53.82,53.69,53.82,55800.0,44.3212,44.3872,44.28,44.3872,55800.0
2012-01-10 13:00:00,53.83,53.84,53.67,53.71,62400.0,44.3955,44.4037,44.2635,44.2965,62400.0
2012-01-10 13:30:00,53.71,53.88,53.7,53.87,71600.0,44.2965,44.4367,44.2882,44.4284,71600.0
2012-01-10 14:00:00,53.87,53.93,53.75,53.87,72900.0,44.4284,44.4779,44.3295,44.4284,72900.0
2012-01-10 14:30:00,53.87,53.97,53.84,53.86,93100.0,44.4284,44.5109,44.4037,44.4202,93100.0
2012-01-10 15:00:00,53.86,53.96,53.85,53.91,136000.0,44.4202,44.5027,44.4119,44.4614,136000.0
2012-01-10 15:30:00,53.91,53.94,53.82,53.87,384700.0,44.4614,44.4862,44.3872,44.4284,384700.0
2012-01-11 09:30:00,52.93,53.21,52.81,53.14,399000.0,43.6532,43.8841,43.5542,43.8264,399000.0
2012-01-11 10:00:00,53.13,53.19,52.95,52.96,211500.0,43.8181,43.8676,43.6697,43.6779,211500.0
2012-01-11 10:30:00,52.95,53.18,52.92,52.98,100000.0,43.6697,43.8594,43.6449,43.6944,100000.0
2012-01-11 11:00:00,52.99,53.04,52.78,52.84,108300.0,43.7027,43.7439,43.5295,43.579,108300.0
2012-01-11 11:30:00,52.81,53.22,52.81,53.19,93900.0,43.5542,43.8924,43.5542,43.8676,93900.0
2012-01-11 12:00:00,53.19,53.21,53.06,53.1,65500.0,43.8676,43.8841,43.7604,43.7934,65500.0
2012-01-11 12:30:00,53.1,53.26,53.1,53.24,65600.0,43.7934,43.9254,43.7934,43.9089,65600.0
2012-01-11 13:00:00,53.24,53.38,53.23,53.35,111800.0,43.9089,44.0243,43.9006,43.9996,111800.0
2012-01-11 13:30:00,53.36,53.43,53.26,53.38,105700.0,44.0078,44.0656,43.9254,44.0243,105700.0
2012-01-11 14:00:00,53.4,53.43,53.34,53.39,81400.0,44.0408,44.0656,43.9913,44.0326,81400.0
2012-01-11 14:30:00,53.38,53.51,53.36,53.44,185700.0,44.0243,44.1315,44.0078,44.0738,185700.0
2012-01-11 15:00:00,53.44,53.47,53.38,53.44,180400.0,44.0738,44.0985,44.0243,44.0738,180400.0
2012-01-11 15:30:00,53.44,53.44,53.38,53.41,385200.0,44.0738,44.0738,44.0243,44.0491,385200.0
2012-01-12 09:30:00,53.22,53.5,53.18,53.33,168200.0,43.8924,44.1233,43.8594,43.9831,168200.0
2012-01-12 10:00:00,53.32,53.38,52.97,53.16,177500.0,43.9748,44.0243,43.6862,43.8429,177500.0
2012-01-12 10:30:00,53.15,53.18,52.95,53.01,152300.0,43.8346,43.8594,43.6697,43.7192,152300.0
2012-01-12 11:00:00,53.01,53.14,52.97,53.12,221700.0,43.7192,43.8264,43.6862,43.8099,221700.0
2012-01-12 11:30:00,53.13,53.32,53.06,53.28,122100.0,43.8181,43.9748,43.7604,43.9418,122100.0
2012-01-12 12:00:00,53.29,53.33,53.22,53.26,81500.0,43.9501,43.9831,43.8924,43.9254,81500.0
2012-01-12 12:30:00,53.27,53.37,53.25,53.28,141500.0,43.9336,44.0161,43.9171,43.9418,141500.0
2012-01-12 13:00:00,53.29,53.36,53.27,53.29,59100.0,43.9501,44.0078,43.9336,43.9501,59100.0
2012-01-12 13:30:00,53.29,53.31,53.21,53.29,80100.0,43.9501,43.9666,43.8841,43.9501,80100.0
2012-01-12 14:00:00,53.29,53.3,53.2,53.21,116000.0,43.9501,43.9583,43.8759,43.8841,116000.0
2012-01-12 14:30:00,53.21,53.25,53.19,53.23,107400.0,43.8841,43.9171,43.8676,43.9006,107400.0
2012-01-12 15:00:00,53.24,53.28,53.1,53.26,192600.0,43.9089,43.9418,43.7934,43.9254,192600.0
2012-01-12 15:30:00,53.25,53.31,53.24,53.24,205500.0,43.9171,43.9666,43.9089,43.9089,205500.0
2012-01-13 09:30:00,54.64,54.74,54.27,54.73,825800.0,45.0635,45.146,44.7583,45.1377,825800.0
2012-01-13 10:00:00,54.71,54.8,54.01,54.34,421700.0,45.1212,45.1954,44.5439,44.8161,421700.0
2012-01-13 10:30:00,54.33,54.38,54.01,54.32,362500.0,44.8078,44.8491,44.5439,44.7996,362500.0
2012-01-13 11:00:00,54.32,54.45,54.25,54.35,174300.0,44.7996,44.9068,44.7418,44.8243,174300.0
2012-01-13 11:30:00,54.35,54.61,54.32,54.47,133400.0,44.8243,45.0387,44.7996,44.9233,133400.0
2012-01-13 12:00:00,54.48,54.48,54.25,54.35,112500.0,44.9315,44.9315,44.7418,44.8243,112500.0
2012-01-13 12:30:00,54.35,54.38,54.19,54.34,120100.0,44.8243,44.8491,44.6924,44.8161,120100.0
2012-01-13 13:00:00,54.35,54.35,54.22,54.31,123400.0,44.8243,44.8243,44.7171,44.7913,123400.0
2012-01-13 13:30:00,54.3,54.42,54.24,54.37,128100.0,44.7831,44.882,44.7336,44.8408,128100.0
2012-01-13 14:00:00,54.37,54.49,54.36,54.43,124900.0,44.8408,44.9398,44.8326,44.8903,124900.0
2012-01-13 14:30:00,54.42,54.55,54.37,54.5,172600.0,44.882,44.9893,44.8408,44.948,172600.0
2012-01-13 15:00:00,54.5,54.71,54.5,54.58,187100.0,44.948,45.1212,44.948,45.014,187100.0
2012-01-13 15:30:00,54.57,54.63,54.5,54.56,465700.0,45.0058,45.0552,44.948,44.9975,465700.0
2012-01-17 09:30:00,55.73,55.8,55.61,55.65,339900.0,45.9624,46.0202,45.8635,45.8965,339900.0
2012-01-17 10:00:00,55.66,55.67,55.48,55.52,139300.0,45.9047,45.913,45.7563,45.7893,139300.0
2012-01-17 10:30:00,55.52,55.61,55.5,55.61,97800.0,45.7893,45.8635,45.7728,45.8635,97800.0
2012-01-17 11:00:00,55.61,55.87,55.61,55.78,114900.0,45.8635,46.0779,45.8635,46.0037,114900.0
2012-01-17 11:30:00,55.79,55.98,55.77,55.92,99500.0,46.0119,46.1686,45.9954,46.1191,99500.0
2012-01-17 12:00:00,55.92,55.98,55.92,55.95,40300.0,46.1191,46.1686,46.1191,46.1439,40300.0
2012-01-17 12:30:00,55.95,55.95,55.82,55.84,53000.0,46.1439,46.1439,46.0367,46.0532,53000.0
2012-01-17 13:00:00,55.84,55.85,55.78,55.78,32200.0,46.0532,46.0614,46.0037,46.0037,32200.0
2012-01-17 13:30:00,55.78,55.87,55.75,55.85,68900.0,46.0037,46.0779,45.9789,46.0614,68900.0
2012-01-17 14:00:00,55.86,55.86,55.79,55.83,53200.0,46.0697,46.0697,46.0119,46.0449,53200.0
2012-01-17 14:30:00,55.84,55.89,55.71,55.73,177900.0,46.0532,46.0944,45.946,45.9624,177900.0
2012-01-17 15:00:00,55.72,55.76,55.61,55.7,242900.0,45.9542,45.9872,45.8635,45.9377,242900.0
2012-01-17 15:30:00,55.69,55.71,55.65,55.69,219900.0,45.9295,45.946,45.8965,45.9295,219900.0
2012-01-18 09:30:00,56.71,56.79,56.56,56.72,209800.0,46.7707,46.8367,46.647,46.7789,209800.0
2012-01-18 10:00:00,56.74,56.87,56.64,56.84,123700.0,46.7954,46.9026,46.713,46.8779,123700.0
2012-01-18 10:30:00,56.85,56.89,56.66,56.77,139100.0,46.8861,46.9191,46.7294,46.8202,139100.0
2012-01-18 11:00:00,56.77,57.02,56.77,56.97,104300.0,46.8202,47.0264,46.8202,46.9851,104300.0
2012-01-18 11:30:00,56.94,57.01,56.83,56.89,97800.0,46.9604,47.0181,46.8697,46.9191,97800.0
2012-01-18 12:00:00,56.91,57.03,56.87,57.0,123100.0,46.9356,47.0346,46.9026,47.0099,123100.0
2012-01-18 12:30:00,57.0,57.07,56.96,57.07,93200.0,47.0099,47.0676,46.9769,47.0676,93200.0
2012-01-18 13:00:00,57.06,57.07,57.0,57.05,86700.0,47.0593,47.0676,47.0099,47.0511,86700.0
2012-01-18 13:30:00,57.07,57.18,56.98,57.01,45300.0,47.0676,47.1583,46.9934,47.0181,45300.0
2012-01-18 14:00:00,57.02,57.08,56.95,57.06,56800.0,47.0264,47.0758,46.9686,47.0593,56800.0
2012-01-18 14:30:00,57.06,57.09,57.01,57.01,52300.0,47.0593,47.0841,47.0181,47.0181,52300.0
2012-01-18 15:00:00,57.01,57.13,57.0,57.11,77100.0,47.0181,47.1171,47.0099,47.1006,77100.0
2012-01-18 15:30:00,57.11,57.2,57.08,57.12,379300.0,47.1006,47.1748,47.0758,47.1088,379300.0
2012-01-19 09:30:00,56.61,56.82,56.45,56.82,342900.0,46.6882,46.8614,46.5563,46.8614,342900.0
2012-01-19 10:00:00,56.81,56.82,56.58,56.64,260200.0,46.8532,46.8614,46.6635,46.713,260200.0
2012-01-19 10:30:00,56.65,56.91,56.61,56.85,109300.0,46.7212,46.9356,46.6882,46.8861,109300.0
2012-01-19 11:00:00,56.84,56.92,56.74,56.9,68300.0,46.8779,46.9439,46.7954,46.9274,68300.0
2012-01-19 11:30:00,56.89,57.04,56.85,57.04,69800.0,46.9191,47.0428,46.8861,47.0428,69800.0
2012-01-19 12:00:00,57.04,57.08,56.99,57.03,88100.0,47.0428,47.0758,47.0016,47.0346,88100.0
2012-01-19 12:30:00,57.03,57.03,56.97,56.98,29400.0,47.0346,47.0346,46.9851,46.9934,29400.0
2012-01-19 13:00:00,56.97,57.14,56.97,57.05,90200.0,46.9851,47.1253,46.9851,47.0511,90200.0
2012-01-19 13:30:00,57.07,57.07,56.86,56.86,63400.0,47.0676,47.0676,46.8944,46.8944,63400.0
2012-01-19 14:00:00,56.87,57.04,56.87,56.99,44100.0,46.9026,47.0428,46.9026,47.0016,44100.0
2012-01-19 14:30:00,56.98,57.01,56.92,56.92,59300.0,46.9934,47.0181,46.9439,46.9439,59300.0
2012-01-19 15:00:00,56.93,57.1,56.93,56.99,96300.0,46.9521,47.0923,46.9521,47.0016,96300.0
2012-01-19 15:30:00,56.98,57.15,56.98,57.08,236100.0,46.9934,47.1336,46.9934,47.0758,236100.0
2012-01-20 09:30:00,56.91,57.0,56.83,56.96,268900.0,46.9356,47.0099,46.8697,46.9769,268900.0
2012-01-20 10:00:00,56.95,57.09,56.9,57.07,68400.0,46.9686,47.0841,46.9274,47.0676,68400.0
2012-01-20 10:30:00,57.08,57.12,56.87,56.92,41400.0,47.0758,47.1088,46.9026,46.9439,41400.0
2012-01-20 11:00:00,56.92,56.96,56.84,56.91,123000.0,46.9439,46.9769,46.8779,46.9356,123000.0
2012-01-20 11:30:00,56.9,57.03,56.82,57.03,82700.0,46.9274,47.0346,46.8614,47.0346,82700.0
2012-01-20 12:00:00,57.01,57.04,56.88,56.88,34600.0,47.0181,47.0428,46.9109,46.9109,34600.0
2012-01-20 12:30:00,56.88,56.98,56.88,56.97,33400.0,46.9109,46.9934,46.9109,46.9851,33400.0
2012-01-20 13:00:00,56.98,57.09,56.98,57.08,47900.0,46.9934,47.0841,46.9934,47.0758,47900.0
2012-01-20 13:30:00,57.08,57.09,56.93,57.02,51000.0,47.0758,47.0841,46.9521,47.0264,51000.0
2012-01-20 14:00:00,56.99,57.07,56.94,56.99,53100.0,47.0016,47.0676,46.9604,47.0016,53100.0
2012-01-20 14:30:00,56.99,57.03,56.95,56.96,60400.0,47.0016,47.0346,46.9686,46.9769,60400.0
2012-01-20 15:00:00,56.96,56.99,56.93,56.97,69400.0,46.9769,47.0016,46.9521,46.9851,69400.0
2012-01-20 15:30:00,56.97,57.04,56.95,57.02,127300.0,46.9851,47.0428,46.9686,47.0264,127300.0
2012-01-23 09:30:00,57.54,57.97,57.38,57.94,311200.0,47.4552,47.8099,47.3233,47.7851,311200.0
2012-01-23 10:00:00,57.95,57.99,57.77,57.77,88100.0,47.7934,47.8263,47.6449,47.6449,88100.0
2012-01-23 10:30:00,57.77,57.84,57.72,57.77,115100.0,47.6449,47.7026,47.6037,47.6449,115100.0
2012-01-23 11:00:00,57.77,57.79,57.64,57.64,132900.0,47.6449,47.6614,47.5377,47.5377,132900.0
2012-01-23 11:30:00,57.65,57.72,57.44,57.52,113700.0,47.5459,47.6037,47.3727,47.4387,113700.0
2012-01-23 12:00:00,57.52,57.6,57.37,57.59,185900.0,47.4387,47.5047,47.315,47.4965,185900.0
2012-01-23 12:30:00,57.59,57.64,57.55,57.62,42600.0,47.4965,47.5377,47.4635,47.5212,42600.0
2012-01-23 13:00:00,57.61,57.66,57.55,57.65,81300.0,47.5129,47.5542,47.4635,47.5459,81300.0
2012-01-23 13:30:00,57.67,57.69,57.61,57.64,37200.0,47.5624,47.5789,47.5129,47.5377,37200.0
2012-01-23 14:00:00,57.64,57.73,57.62,57.72,89500.0,47.5377,47.6119,47.5212,47.6037,89500.0
2012-01-23 14:30:00,57.72,57.75,57.56,57.68,88600.0,47.6037,47.6284,47.4717,47.5707,88600.0
2012-01-23 15:00:00,57.68,57.78,57.6,57.77,135900.0,47.5707,47.6532,47.5047,47.6449,135900.0
2012-01-23 15:30:00,57.78,57.8,57.68,57.73,186100.0,47.6532,47.6696,47.5707,47.6119,186100.0
2012-01-24 09:30:00,57.58,57.92,57.54,57.64,311300.0,47.4882,47.7686,47.4552,47.5377,311300.0
2012-01-24 10:00:00,57.64,57.85,57.63,57.76,112200.0,47.5377,47.7109,47.5294,47.6367,112200.0
2012-01-24 10:30:00,57.77,57.86,57.69,57.71,188000.0,47.6449,47.7191,47.5789,47.5954,188000.0
2012-01-24 11:00:00,57.7,57.88,57.64,57.78,116800.0,47.5872,47.7356,47.5377,47.6532,116800.0
2012-01-24 11:30:00,57.79,57.87,57.65,57.86,133400.0,47.6614,47.7274,47.5459,47.7191,133400.0
2012-01-24 12:00:00,57.88,58.07,57.87,58.03,89300.0,47.7356,47.8923,47.7274,47.8593,89300.0
2012-01-24 12:30:00,58.02,58.13,58.0,58.12,138400.0,47.8511,47.9418,47.8346,47.9336,138400.0
2012-01-24 13:00:00,58.12,58.14,58.0,58.1,98600.0,47.9336,47.9501,47.8346,47.9171,98600.0
2012-01-24 13:30:00,58.11,58.27,58.02,58.26,105500.0,47.9253,48.0573,47.8511,48.049,105500.0
2012-01-24 14:00:00,58.26,58.33,58.12,58.13,125700.0,48.049,48.1068,47.9336,47.9418,125700.0
2012-01-24 14:30:00,58.12,58.17,58.07,58.11,95400.0,47.9336,47.9748,47.8923,47.9253,95400.0
2012-01-24 15:00:00,58.1,58.27,58.1,58.17,149800.0,47.9171,48.0573,47.9171,47.9748,149800.0
2012-01-24 15:30:00,58.17,58.22,57.97,58.03,253600.0,47.9748,48.016,47.8099,47.8593,253600.0
2012-01-25 09:30:00,57.76,57.81,57.34,57.45,288800.0,47.6367,47.6779,47.2903,47.381,288800.0
2012-01-25 10:00:00,57.42,57.62,57.35,57.51,145900.0,47.3562,47.5212,47.2985,47.4305,145900.0
2012-01-25 10:30:00,57.51,57.8,57.44,57.73,212600.0,47.4305,47.6696,47.3727,47.6119,212600.0
2012-01-25 11:00:00,57.74,57.9,57.73,57.76,196400.0,47.6202,47.7521,47.6119,47.6367,196400.0
2012-01-25 11:30:00,57.77,57.84,57.75,57.83,83300.0,47.6449,47.7026,47.6284,47.6944,83300.0
2012-01-25 12:00:00,57.83,57.89,57.77,57.85,84900.0,47.6944,47.7439,47.6449,47.7109,84900.0
2012-01-25 12:30:00,57.84,58.06,57.8,58.01,155800.0,47.7026,47.8841,47.6696,47.8428,155800.0
2012-01-25 13:00:00,58.02,58.34,58.01,58.26,114900.0,47.8511,48.115,47.8428,48.049,114900.0
2012-01-25 13:30:00,58.26,58.33,58.19,58.32,148500.0,48.049,48.1068,47.9913,48.0985,148500.0
2012-01-25 14:00:00,58.34,58.34,58.1,58.19,81000.0,48.115,48.115,47.9171,47.9913,81000.0
2012-01-25 14:30:00,58.19,58.36,58.12,58.31,130900.0,47.9913,48.1315,47.9336,48.0903,130900.0
2012-01-25 15:00:00,58.3,58.4,58.3,58.37,85300.0,48.082,48.1645,48.082,48.1397,85300.0
2012-01-25 15:30:00,58.37,58.63,58.36,58.51,234500.0,48.1397,48.3542,48.1315,48.2552,234500.0
2012-01-26 09:30:00,59.75,59.91,59.48,59.8,234900.0,49.2779,49.4098,49.0552,49.3191,234900.0
2012-01-26 10:00:00,59.77,59.93,59.65,59.68,151600.0,49.2944,49.4263,49.1954,49.2201,151600.0
2012-01-26 10:30:00,59.68,59.74,59.48,59.55,425600.0,49.2201,49.2696,49.0552,49.1129,425600.0
2012-01-26 11:00:00,59.54,59.85,59.53,59.85,125000.0,49.1047,49.3604,49.0964,49.3604,125000.0
2012-01-26 11:30:00,59.87,59.89,59.79,59.79,57800.0,49.3768,49.3933,49.3109,49.3109,57800.0
2012-01-26 12:00:00,59.8,59.82,59.66,59.71,50800.0,49.3191,49.3356,49.2037,49.2449,50800.0
2012-01-26 12:30:00,59.7,59.81,59.65,59.75,118700.0,49.2366,49.3274,49.1954,49.2779,118700.0
2012-01-26 13:00:00,59.74,59.76,59.65,59.65,40700.0,49.2696,49.2861,49.1954,49.1954,40700.0
2012-01-26 13:30:00,59.66,59.74,59.55,59.57,75700.0,49.2037,49.2696,49.1129,49.1294,75700.0
2012-01-26 14:00:00,59.58,59.71,59.57,59.62,136500.0,49.1377,49.2449,49.1294,49.1707,136500.0
2012-01-26 14:30:00,59.61,59.62,59.48,59.5,85700.0,49.1624,49.1707,49.0552,49.0717,85700.0
2012-01-26 15:00:00,59.5,59.5,59.24,59.24,165400.0,49.0717,49.0717,48.8573,48.8573,165400.0
2012-01-26 15:30:00,59.24,59.34,59.24,59.3,146800.0,48.8573,48.9397,48.8573,48.9067,146800.0
2012-01-27 09:30:00,59.82,60.25,59.79,60.15,206400.0,49.3356,49.6902,49.3109,49.6078,206400.0
2012-01-27 10:00:00,60.17,60.24,59.88,60.19,198700.0,49.6243,49.682,49.3851,49.6408,198700.0
2012-01-27 10:30:00,60.2,60.33,60.14,60.33,156600.0,49.649,49.7562,49.5995,49.7562,156600.0
2012-01-27 11:00:00,60.33,60.58,60.31,60.42,277600.0,49.7562,49.9624,49.7397,49.8305,277600.0
2012-01-27 11:30:00,60.42,60.45,60.21,60.37,143500.0,49.8305,49.8552,49.6573,49.7892,143500.0
2012-01-27 12:00:00,60.37,60.39,60.2,60.3,120000.0,49.7892,49.8057,49.649,49.7315,120000.0
2012-01-27 12:30:00,60.29,60.3,60.1,60.12,81300.0,49.7232,49.7315,49.5665,49.583,81300.0
2012-01-27 13:00:00,60.11,60.24,60.11,60.16,107700.0,49.5748,49.682,49.5748,49.616,107700.0
2012-01-27 13:30:00,60.16,60.3,60.15,60.23,76300.0,49.616,49.7315,49.6078,49.6738,76300.0
2012-01-27 14:00:00,60.24,60.28,60.17,60.2,63100.0,49.682,49.715,49.6243,49.649,63100.0
2012-01-27 14:30:00,60.21,60.44,60.21,60.42,155200.0,49.6573,49.8469,49.6573,49.8305,155200.0
2012-01-27 15:00:00,60.42,60.44,60.37,60.4,98400.0,49.8305,49.8469,49.7892,49.814,98400.0
2012-01-27 15:30:00,60.39,60.5,60.33,60.34,234400.0,49.8057,49.8964,49.7562,49.7645,234400.0
2012-01-30 09:30:00,59.87,60.0,59.69,59.98,107200.0,49.3768,49.4841,49.2284,49.4676,107200.0
2012-01-30 10:00:00,59.97,59.99,59.69,59.89,57500.0,49.4593,49.4758,49.2284,49.3933,57500.0
2012-01-30 10:30:00,59.88,60.07,59.85,60.02,47600.0,49.3851,49.5418,49.3604,49.5006,47600.0
2012-01-30 11:00:00,60.02,60.34,60.02,60.2,78500.0,49.5006,49.7645,49.5006,49.649,78500.0
2012-01-30 11:30:00,60.19,60.27,60.1,60.24,94500.0,49.6408,49.7067,49.5665,49.682,94500.0
2012-01-30 12:00:00,60.25,60.36,60.22,60.32,146100.0,49.6902,49.781,49.6655,49.748,146100.0
2012-01-30 12:30:00,60.31,60.36,60.22,60.26,133200.0,49.7397,49.781,49.6655,49.6985,133200.0
2012-01-30 13:00:00,60.26,60.27,60.11,60.22,80700.0,49.6985,49.7067,49.5748,49.6655,80700.0
2012-01-30 13:30:00,60.22,60.39,60.22,60.37,83900.0,49.6655,49.8057,49.6655,49.7892,83900.0
2012-01-30 14:00:00,60.38,60.44,60.29,60.38,92000.0,49.7975,49.8469,49.7232,49.7975,92000.0
2012-01-30 14:30:00,60.39,60.43,60.28,60.32,63300.0,49.8057,49.8387,49.715,49.748,63300.0
2012-01-30 15:00:00,60.32,60.41,60.28,60.32,67000.0,49.748,49.8222,49.715,49.748,67000.0
2012-01-30 15:30:00,60.32,60.4,60.22,60.37,166900.0,49.748,49.814,49.6655,49.7892,166900.0
2012-01-31 09:30:00,60.76,60.79,60.54,60.59,133800.0,50.1109,50.1356,49.9294,49.9707,133800.0
2012-01-31 10:00:00,60.59,60.61,60.42,60.58,51700.0,49.9707,49.9872,49.8305,49.9624,51700.0
2012-01-31 10:30:00,60.58,60.68,60.34,60.43,62400.0,49.9624,50.0449,49.7645,49.8387,62400.0
2012-01-31 11:00:00,60.45,60.54,60.25,60.37,117000.0,49.8552,49.9294,49.6902,49.7892,117000.0
2012-01-31 11:30:00,60.37,60.43,60.27,60.34,58700.0,49.7892,49.8387,49.7067,49.7645,58700.0
2012-01-31 12:00:00,60.35,60.44,60.33,60.39,58300.0,49.7727,49.8469,49.7562,49.8057,58300.0
2012-01-31 12:30:00,60.4,60.43,60.34,60.37,22100.0,49.814,49.8387,49.7645,49.7892,22100.0
2012-01-31 13:00:00,60.37,60.56,60.35,60.55,39200.0,49.7892,49.9459,49.7727,49.9377,39200.0
2012-01-31 13:30:00,60.56,60.57,60.46,60.52,32900.0,49.9459,49.9542,49.8634,49.9129,32900.0
2012-01-31 14:00:00,60.52,60.65,60.48,60.56,60100.0,49.9129,50.0201,49.8799,49.9459,60100.0
2012-01-31 14:30:00,60.57,60.59,60.44,60.48,64400.0,49.9542,49.9707,49.8469,49.8799,64400.0
2012-01-31 15:00:00,60.48,60.53,60.39,60.53,103400.0,49.8799,49.9212,49.8057,49.9212,103400.0
2012-01-31 15:30:00,60.53,60.54,60.44,60.5,153400.0,49.9212,49.9294,49.8469,49.8964,153400.0
2012-02-01 09:30:00,61.38,61.47,61.36,61.42,146000.0,50.6222,50.6964,50.6057,50.6552,146000.0
2012-02-01 10:00:00,61.4,61.75,61.33,61.64,97800.0,50.6387,50.9273,50.581,50.8366,97800.0
2012-02-01 10:30:00,61.64,61.82,61.61,61.81,75800.0,50.8366,50.9851,50.8119,50.9768,75800.0
2012-02-01 11:00:00,61.81,61.97,61.6,61.69,292900.0,50.9768,51.1088,50.8036,50.8779,292900.0
2012-02-01 11:30:00,61.7,61.88,61.68,61.82,70800.0,50.8861,51.0346,50.8696,50.9851,70800.0
2012-02-01 12:00:00,61.81,61.9,61.8,61.81,78500.0,50.9768,51.0511,50.9686,50.9768,78500.0
2012-02-01 12:30:00,61.81,61.86,61.72,61.77,89100.0,50.9768,51.0181,50.9026,50.9438,89100.0
2012-02-01 13:00:00,61.77,61.92,61.77,61.87,45500.0,50.9438,51.0676,50.9438,51.0263,45500.0
2012-02-01 13:30:00,61.87,61.91,61.59,61.6,48600.0,51.0263,51.0593,50.7954,50.8036,48600.0
2012-02-01 14:00:00,61.6,61.61,61.51,61.55,78100.0,50.8036,50.8119,50.7294,50.7624,78100.0
2012-02-01 14:30:00,61.54,61.6,61.49,61.49,90600.0,50.7542,50.8036,50.7129,50.7129,90600.0
2012-02-01 15:00:00,61.5,61.55,61.43,61.45,112600.0,50.7212,50.7624,50.6634,50.6799,112600.0
2012-02-01 15:30:00,61.45,61.55,61.38,61.43,191000.0,50.6799,50.7624,50.6222,50.6634,191000.0
2012-02-02 09:30:00,62.06,62.15,61.92,62.09,250900.0,51.183,51.2572,51.0676,51.2078,250900.0
2012-02-02 10:00:00,62.11,62.3,62.09,62.15,70800.0,51.2243,51.381,51.2078,51.2572,70800.0
2012-02-02 10:30:00,62.19,62.52,62.16,62.44,124200.0,51.2902,51.5624,51.2655,51.4964,124200.0
2012-02-02 11:00:00,62.45,62.53,62.28,62.28,113800.0,51.5047,51.5706,51.3645,51.3645,113800.0
2012-02-02 11:30:00,62.28,62.32,62.09,62.13,55700.0,51.3645,51.3974,51.2078,51.2407,55700.0
2012-02-02 12:00:00,62.14,62.15,61.79,62.0,133300.0,51.249,51.2572,50.9603,51.1335,133300.0
2012-02-02 12:30:00,62.0,62.0,61.81,61.91,75400.0,51.1335,51.1335,50.9768,51.0593,75400.0
2012-02-02 13:00:00,61.91,61.95,61.82,61.84,79000.0,51.0593,51.0923,50.9851,51.0016,79000.0
2012-02-02 13:30:00,61.84,61.94,61.82,61.92,48900.0,51.0016,51.084,50.9851,51.0676,48900.0
2012-02-02 14:00:00,61.92,61.96,61.88,61.93,60800.0,51.0676,51.1005,51.0346,51.0758,60800.0
2012-02-02 14:30:00,61.93,61.99,61.88,61.93,56300.0,51.0758,51.1253,51.0346,51.0758,56300.0
2012-02-02 15:00:00,61.94,61.97,61.85,61.91,58200.0,51.084,51.1088,51.0098,51.0593,58200.0
2012-02-02 15:30:00,61.91,62.01,61.89,61.97,143500.0,51.0593,51.1418,51.0428,51.1088,143500.0
2012-02-03 09:30:00,63.02,63.02,62.7,62.83,155300.0,51.9748,51.9748,51.7108,51.8181,155300.0
2012-02-03 10:00:00,62.86,63.03,62.67,62.88,140800.0,51.8428,51.983,51.6861,51.8593,140800.0
2012-02-03 10:30:00,62.92,62.93,62.73,62.8,93600.0,51.8923,51.9005,51.7356,51.7933,93600.0
2012-02-03 11:00:00,62.8,63.1,62.71,63.02,136300.0,51.7933,52.0407,51.7191,51.9748,136300.0
2012-02-03 11:30:00,63.01,63.18,63.0,63.08,59000.0,51.9665,52.1067,51.9583,52.0242,59000.0
2012-02-03 12:00:00,63.08,63.15,63.02,63.1,57200.0,52.0242,52.082,51.9748,52.0407,57200.0
2012-02-03 12:30:00,63.1,63.28,63.1,63.26,54900.0,52.0407,52.1892,52.0407,52.1727,54900.0
2012-02-03 13:00:00,63.26,63.26,63.2,63.21,25400.0,52.1727,52.1727,52.1232,52.1315,25400.0
2012-02-03 13:30:00,63.22,63.22,63.12,63.14,31800.0,52.1397,52.1397,52.0572,52.0737,31800.0
2012-02-03 14:00:00,63.14,63.27,63.12,63.27,55800.0,52.0737,52.1809,52.0572,52.1809,55800.0
2012-02-03 14:30:00,63.26,63.29,63.19,63.22,40600.0,52.1727,52.1974,52.115,52.1397,40600.0
2012-02-03 15:00:00,63.22,63.23,63.1,63.17,93200.0,52.1397,52.148,52.0407,52.0985,93200.0
2012-02-03 15:30:00,63.16,63.18,63.12,63.17,139900.0,52.0902,52.1067,52.0572,52.0985,139900.0
2012-02-06 09:30:00,62.92,63.15,62.83,63.01,90700.0,51.8923,52.082,51.8181,51.9665,90700.0
2012-02-06 10:00:00,63.0,63.09,62.84,62.86,69100.0,51.9583,52.0325,51.8263,51.8428,69100.0
2012-02-06 10:30:00,62.85,62.89,62.68,62.8,54100.0,51.8346,51.8675,51.6944,51.7933,54100.0
2012-02-06 11:00:00,62.8,63.12,62.79,62.96,36600.0,51.7933,52.0572,51.7851,51.9253,36600.0
2012-02-06 11:30:00,62.97,63.09,62.93,63.01,43400.0,51.9335,52.0325,51.9005,51.9665,43400.0
2012-02-06 12:00:00,63.02,63.05,62.95,63.02,33600.0,51.9748,51.9995,51.917,51.9748,33600.0
2012-02-06 12:30:00,63.01,63.06,62.97,62.99,24500.0,51.9665,52.0077,51.9335,51.95,24500.0
2012-02-06 13:00:00,62.99,63.04,62.92,62.95,21600.0,51.95,51.9913,51.8923,51.917,21600.0
2012-02-06 13:30:00,62.94,62.96,62.84,62.87,42300.0,51.9088,51.9253,51.8263,51.8511,42300.0
2012-02-06 14:00:00,62.88,62.89,62.81,62.82,14100.0,51.8593,51.8675,51.8016,51.8098,14100.0
2012-02-06 14:30:00,62.82,62.91,62.81,62.85,102500.0,51.8098,51.884,51.8016,51.8346,102500.0
2012-02-06 15:00:00,62.84,63.01,62.84,62.91,69600.0,51.8263,51.9665,51.8263,51.884,69600.0
2012-02-06 15:30:00,62.91,63.01,62.9,63.0,50600.0,51.884,51.9665,51.8758,51.9583,50600.0
2012-02-07 09:30:00,63.49,63.52,62.95,63.0,103400.0,52.3624,52.3871,51.917,51.9583,103400.0
2012-02-07 10:00:00,62.98,63.31,62.88,63.25,57000.0,51.9418,52.2139,51.8593,52.1644,57000.0
2012-02-07 10:30:00,63.24,63.58,63.2,63.54,39300.0,52.1562,52.4366,52.1232,52.4036,39300.0
2012-02-07 11:00:00,63.53,63.73,63.52,63.7,83900.0,52.3954,52.5603,52.3871,52.5356,83900.0
2012-02-07 11:30:00,63.71,63.71,63.49,63.53,44400.0,52.5438,52.5438,52.3624,52.3954,44400.0
2012-02-07 12:00:00,63.53,63.71,63.52,63.66,27200.0,52.3954,52.5438,52.3871,52.5026,27200.0
2012-02-07 12:30:00,63.67,63.67,63.59,63.61,51000.0,52.5108,52.5108,52.4449,52.4614,51000.0
2012-02-07 13:00:00,63.62,63.7,63.48,63.52,118300.0,52.4696,52.5356,52.3541,52.3871,118300.0
2012-02-07 13:30:00,63.53,63.65,63.5,63.65,103700.0,52.3954,52.4943,52.3706,52.4943,103700.0
2012-02-07 14:00:00,63.63,63.66,63.55,63.61,53500.0,52.4778,52.5026,52.4119,52.4614,53500.0
2012-02-07 14:30:00,63.61,63.61,63.49,63.5,27100.0,52.4614,52.4614,52.3624,52.3706,27100.0
2012-02-07 15:00:00,63.5,63.69,63.5,63.65,47900.0,52.3706,52.5273,52.3706,52.4943,47900.0
2012-02-07 15:30:00,63.65,63.68,63.55,63.59,89200.0,52.4943,52.5191,52.4119,52.4449,89200.0
2012-02-08 09:30:00,63.08,63.6,63.08,63.54,115400.0,52.0242,52.4531,52.0242,52.4036,115400.0
2012-02-08 10:00:00,63.54,63.56,63.29,63.32,54800.0,52.4036,52.4201,52.1974,52.2222,54800.0
2012-02-08 10:30:00,63.32,63.38,63.21,63.36,65100.0,52.2222,52.2717,52.1315,52.2552,65100.0
2012-02-08 11:00:00,63.36,63.4,62.98,63.19,121100.0,52.2552,52.2882,51.9418,52.115,121100.0
2012-02-08 11:30:00,63.17,63.37,63.14,63.29,74200.0,52.0985,52.2634,52.0737,52.1974,74200.0
2012-02-08 12:00:00,63.29,63.42,63.29,63.4,23300.0,52.1974,52.3047,52.1974,52.2882,23300.0
2012-02-08 12:30:00,63.4,63.54,63.36,63.54,25500.0,52.2882,52.4036,52.2552,52.4036,25500.0
2012-02-08 13:00:00,63.54,63.54,63.44,63.46,79200.0,52.4036,52.4036,52.3211,52.3376,79200.0
2012-02-08 13:30:00,63.45,63.46,63.35,63.36,70500.0,52.3294,52.3376,52.2469,52.2552,70500.0
2012-02-08 14:00:00,63.36,63.45,63.33,63.43,46300.0,52.2552,52.3294,52.2304,52.3129,46300.0
2012-02-08 14:30:00,63.44,63.47,63.37,63.38,84500.0,52.3211,52.3459,52.2634,52.2717,84500.0
2012-02-08 15:00:00,63.38,63.47,63.36,63.43,48400.0,52.2717,52.3459,52.2552,52.3129,48400.0
2012-02-08 15:30:00,63.42,63.53,63.4,63.53,74900.0,52.3047,52.3954,52.2882,52.3954,74900.0
2012-02-09 09:30:00,63.4,63.69,63.25,63.62,120400.0,52.2882,52.5273,52.1644,52.4696,120400.0
2012-02-09 10:00:00,63.62,63.65,63.33,63.4,383300.0,52.4696,52.4943,52.2304,52.2882,383300.0
2012-02-09 10:30:00,63.4,63.6,63.31,63.57,145300.0,52.2882,52.4531,52.2139,52.4284,145300.0
2012-02-09 11:00:00,63.58,63.78,63.5,63.64,353000.0,52.4366,52.6016,52.3706,52.4861,353000.0
2012-02-09 11:30:00,63.7,63.93,63.6,63.92,136600.0,52.5356,52.7253,52.4531,52.717,136600.0
2012-02-09 12:00:00,63.93,63.98,63.84,63.92,111300.0,52.7253,52.7665,52.651,52.717,111300.0
2012-02-09 12:30:00,63.93,64.03,63.92,64.03,74200.0,52.7253,52.8077,52.717,52.8077,74200.0
2012-02-09 13:00:00,64.05,64.13,64.01,64.11,85200.0,52.8242,52.8902,52.7912,52.8737,85200.0
2012-02-09 13:30:00,64.12,64.14,64.03,64.12,86700.0,52.882,52.8985,52.8077,52.882,86700.0
2012-02-09 14:00:00,64.13,64.23,64.12,64.21,118500.0,52.8902,52.9727,52.882,52.9562,118500.0
2012-02-09 14:30:00,64.2,64.26,64.11,64.16,188000.0,52.9479,52.9974,52.8737,52.915,188000.0
2012-02-09 15:00:00,64.16,64.23,63.98,64.0,322900.0,52.915,52.9727,52.7665,52.783,322900.0
2012-02-09 15:30:00,64.0,64.05,63.83,63.84,676800.0,52.783,52.8242,52.6428,52.651,676800.0
2012-02-10 09:30:00,62.78,62.95,62.72,62.74,117100.0,51.7768,51.917,51.7273,51.7438,117100.0
2012-02-10 10:00:00,62.73,62.85,62.61,62.76,148800.0,51.7356,51.8346,51.6366,51.7603,148800.0
2012-02-10 10:30:00,62.75,62.99,62.7,62.9,77700.0,51.7521,51.95,51.7108,51.8758,77700.0
2012-02-10 11:00:00,62.9,62.94,62.78,62.8,50400.0,51.8758,51.9088,51.7768,51.7933,50400.0
2012-02-10 11:30:00,62.81,63.21,62.81,63.17,132700.0,51.8016,52.1315,51.8016,52.0985,132700.0
2012-02-10 12:00:00,63.17,63.2,62.99,63.04,51700.0,52.0985,52.1232,51.95,51.9913,51700.0
2012-02-10 12:30:00,63.04,63.09,63.02,63.08,45400.0,51.9913,52.0325,51.9748,52.0242,45400.0
2012-02-10 13:00:00,63.07,63.12,63.0,63.0,77500.0,52.016,52.0572,51.9583,51.9583,77500.0
2012-02-10 13:30:00,62.98,63.01,62.82,62.86,62500.0,51.9418,51.9665,51.8098,51.8428,62500.0
2012-02-10 14:00:00,62.82,62.92,62.8,62.8,59900.0,51.8098,51.8923,51.7933,51.7933,59900.0
2012-02-10 14:30:00,62.81,62.82,62.74,62.8,120800.0,51.8016,51.8098,51.7438,51.7933,120800.0
2012-02-10 15:00:00,62.79,62.84,62.77,62.81,62200.0,51.7851,51.8263,51.7686,51.8016,62200.0
2012-02-10 15:30:00,62.81,62.91,62.75,62.9,197200.0,51.8016,51.884,51.7521,51.8758,197200.0
2012-02-13 09:30:00,63.26,63.37,63.21,63.28,232800.0,52.1727,52.2634,52.1315,52.1892,232800.0
2012-02-13 10:00:00,63.29,63.36,63.08,63.18,140000.0,52.1974,52.2552,52.0242,52.1067,140000.0
2012-02-13 10:30:00,63.16,63.28,63.1,63.24,90600.0,52.0902,52.1892,52.0407,52.1562,90600.0
2012-02-13 11:00:00,63.24,63.26,63.17,63.2,113900.0,52.1562,52.1727,52.0985,52.1232,113900.0
2012-02-13 11:30:00,63.21,63.39,63.2,63.34,53200.0,52.1315,52.2799,52.1232,52.2387,53200.0
2012-02-13 12:00:00,63.34,63.36,63.3,63.32,24300.0,52.2387,52.2552,52.2057,52.2222,24300.0
2012-02-13 12:30:00,63.31,63.34,63.26,63.32,26900.0,52.2139,52.2387,52.1727,52.2222,26900.0
2012-02-13 13:00:00,63.32,63.36,63.32,63.35,38700.0,52.2222,52.2552,52.2222,52.2469,38700.0
2012-02-13 13:30:00,63.35,63.37,63.34,63.35,35700.0,52.2469,52.2634,52.2387,52.2469,35700.0
2012-02-13 14:00:00,63.36,63.37,63.32,63.35,50700.0,52.2552,52.2634,52.2222,52.2469,50700.0
2012-02-13 14:30:00,63.35,63.36,63.33,63.35,67300.0,52.2469,52.2552,52.2304,52.2469,67300.0
2012-02-13 15:00:00,63.35,63.35,63.31,63.34,104600.0,52.2469,52.2469,52.2139,52.2387,104600.0
2012-02-13 15:30:00,63.34,63.38,63.29,63.33,143000.0,52.2387,52.2717,52.1974,52.2304,143000.0
2012-02-14 09:30:00,63.67,63.7,63.54,63.56,106300.0,52.5108,52.5356,52.4036,52.4201,106300.0
2012-02-14 10:00:00,63.56,63.65,63.37,63.64,94200.0,52.4201,52.4943,52.2634,52.4861,94200.0
2012-02-14 10:30:00,63.63,63.69,63.41,63.55,97900.0,52.4778,52.5273,52.2964,52.4119,97900.0
2012-02-14 11:00:00,63.54,63.84,63.48,63.75,131000.0,52.4036,52.651,52.3541,52.5768,131000.0
2012-02-14 11:30:00,63.75,63.84,63.62,63.76,138700.0,52.5768,52.651,52.4696,52.5851,138700.0
2012-02-14 12:00:00,63.75,63.79,63.74,63.77,38900.0,52.5768,52.6098,52.5686,52.5933,38900.0
2012-02-14 12:30:00,63.77,63.77,63.62,63.62,43100.0,52.5933,52.5933,52.4696,52.4696,43100.0
2012-02-14 13:00:00,63.62,63.63,63.39,63.54,70500.0,52.4696,52.4778,52.2799,52.4036,70500.0
2012-02-14 13:30:00,63.55,63.69,63.53,63.54,74700.0,52.4119,52.5273,52.3954,52.4036,74700.0
2012-02-14 14:00:00,63.53,63.65,63.45,63.45,48800.0,52.3954,52.4943,52.3294,52.3294,48800.0
2012-02-14 14:30:00,63.44,63.54,63.36,63.54,70300.0,52.3211,52.4036,52.2552,52.4036,70300.0
2012-02-14 15:00:00,63.52,63.57,63.32,63.33,96400.0,52.3871,52.4284,52.2222,52.2304,96400.0
2012-02-14 15:30:00,63.33,63.7,63.32,63.66,129800.0,52.2304,52.5356,52.2222,52.5026,129800.0
2012-02-15 09:30:00,63.86,63.89,63.48,63.65,69600.0,52.6675,52.6923,52.3541,52.4943,69600.0
2012-02-15 10:00:00,63.64,63.75,63.52,63.74,53000.0,52.4861,52.5768,52.3871,52.5686,53000.0
2012-02-15 10:30:00,63.75,63.81,63.62,63.63,46500.0,52.5768,52.6263,52.4696,52.4778,46500.0
2012-02-15 11:00:00,63.65,63.8,63.55,63.8,23800.0,52.4943,52.6181,52.4119,52.6181,23800.0
2012-02-15 11:30:00,63.79,63.79,63.61,63.72,24500.0,52.6098,52.6098,52.4614,52.5521,24500.0
2012-02-15 12:00:00,63.72,63.72,63.59,63.61,17400.0,52.5521,52.5521,52.4449,52.4614,17400.0
2012-02-15 12:30:00,63.61,63.61,63.33,63.38,35100.0,52.4614,52.4614,52.2304,52.2717,35100.0
2012-02-15 13:00:00,63.36,63.39,63.27,63.37,54800.0,52.2552,52.2799,52.1809,52.2634,54800.0
2012-02-15 13:30:00,63.37,63.45,63.25,63.42,25900.0,52.2634,52.3294,52.1644,52.3047,25900.0
2012-02-15 14:00:00,63.43,63.46,63.17,63.38,59800.0,52.3129,52.3376,52.0985,52.2717,59800.0
2012-02-15 14:30:00,63.39,63.43,63.18,63.18,33900.0,52.2799,52.3129,52.1067,52.1067,33900.0
2012-02-15 15:00:00,63.18,63.31,63.12,63.13,115800.0,52.1067,52.2139,52.0572,52.0655,115800.0
2012-02-15 15:30:00,63.13,63.34,63.1,63.23,156600.0,52.0655,52.2387,52.0407,52.148,156600.0
2012-02-16 09:30:00,63.58,63.75,63.4,63.69,149200.0,52.4366,52.5768,52.2882,52.5273,149200.0
2012-02-16 10:00:00,63.71,63.9,63.65,63.81,74300.0,52.5438,52.7005,52.4943,52.6263,74300.0
2012-02-16 10:30:00,63.84,63.95,63.61,63.66,61500.0,52.651,52.7418,52.4614,52.5026,61500.0
2012-02-16 11:00:00,63.66,63.82,63.63,63.77,60400.0,52.5026,52.6345,52.4778,52.5933,60400.0
2012-02-16 11:30:00,63.76,64.27,63.74,64.22,45100.0,52.5851,53.0057,52.5686,52.9644,45100.0
2012-02-16 12:00:00,64.27,64.3,64.16,64.2,30700.0,53.0057,53.0304,52.915,52.9479,30700.0
2012-02-16 12:30:00,64.2,64.24,64.13,64.2,24700.0,52.9479,52.9809,52.8902,52.9479,24700.0
2012-02-16 13:00:00,64.19,64.36,64.19,64.3,26100.0,52.9397,53.0799,52.9397,53.0304,26100.0
2012-02-16 13:30:00,64.3,64.37,64.29,64.34,48600.0,53.0304,53.0882,53.0222,53.0634,48600.0
2012-02-16 14:00:00,64.33,64.38,64.26,64.35,36000.0,53.0552,53.0964,52.9974,53.0717,36000.0
2012-02-16 14:30:00,64.36,64.51,64.36,64.51,53600.0,53.0799,53.2036,53.0799,53.2036,53600.0
2012-02-16 15:00:00,64.51,64.53,64.37,64.46,77300.0,53.2036,53.2201,53.0882,53.1624,77300.0
2012-02-16 15:30:00,64.47,64.63,64.46,64.61,181600.0,53.1706,53.3026,53.1624,53.2861,181600.0
2012-02-17 09:30:00,64.94,64.98,64.56,64.65,87800.0,53.5583,53.5912,53.2449,53.3191,87800.0
2012-02-17 10:00:00,64.65,64.67,64.39,64.61,103700.0,53.3191,53.3356,53.1046,53.2861,103700.0
2012-02-17 10:30:00,64.59,64.63,64.43,64.48,61900.0,53.2696,53.3026,53.1376,53.1789,61900.0
2012-02-17 11:00:00,64.49,64.49,64.31,64.39,38200.0,53.1871,53.1871,53.0387,53.1046,38200.0
2012-02-17 11:30:00,64.38,64.5,64.3,64.31,54900.0,53.0964,53.1954,53.0304,53.0387,54900.0
2012-02-17 12:00:00,64.31,64.35,64.28,64.28,27100.0,53.0387,53.0717,53.0139,53.0139,27100.0
2012-02-17 12:30:00,64.27,64.35,64.26,64.29,13700.0,53.0057,53.0717,52.9974,53.0222,13700.0
2012-02-17 13:00:00,64.32,64.4,64.31,64.38,6500.0,53.0469,53.1129,53.0387,53.0964,6500.0
2012-02-17 13:30:00,64.38,64.46,64.37,64.38,22900.0,53.0964,53.1624,53.0882,53.0964,22900.0
2012-02-17 14:00:00,64.39,64.42,64.38,64.41,11900.0,53.1046,53.1294,53.0964,53.1211,11900.0
2012-02-17 14:30:00,64.4,64.41,64.3,64.35,43700.0,53.1129,53.1211,53.0304,53.0717,43700.0
2012-02-17 15:00:00,64.35,64.47,64.35,64.47,46700.0,53.0717,53.1706,53.0717,53.1706,46700.0
2012-02-17 15:30:00,64.47,64.52,64.4,64.43,71600.0,53.1706,53.2119,53.1129,53.1376,71600.0
2012-02-21 09:30:00,65.59,65.6,65.16,65.3,200700.0,54.0943,54.1026,53.7397,53.8552,200700.0
2012-02-21 10:00:00,65.29,65.64,65.22,65.63,84700.0,53.8469,54.1356,53.7892,54.1273,84700.0
2012-02-21 10:30:00,65.64,65.81,65.6,65.72,82100.0,54.1356,54.2758,54.1026,54.2015,82100.0
2012-02-21 11:00:00,65.73,65.98,65.68,65.9,117200.0,54.2098,54.416,54.1686,54.35,117200.0
2012-02-21 11:30:00,65.89,65.97,65.56,65.57,93100.0,54.3417,54.4077,54.0696,54.0778,93100.0
2012-02-21 12:00:00,65.58,65.68,65.47,65.5,52800.0,54.0861,54.1686,53.9954,54.0201,52800.0
2012-02-21 12:30:00,65.5,65.53,65.41,65.41,51400.0,54.0201,54.0448,53.9459,53.9459,51400.0
2012-02-21 13:00:00,65.4,65.52,65.34,65.44,63300.0,53.9376,54.0366,53.8881,53.9706,63300.0
2012-02-21 13:30:00,65.44,65.48,65.31,65.32,70000.0,53.9706,54.0036,53.8634,53.8716,70000.0
2012-02-21 14:00:00,65.32,65.36,65.22,65.29,74700.0,53.8716,53.9046,53.7892,53.8469,74700.0
2012-02-21 14:30:00,65.29,65.29,65.15,65.19,82700.0,53.8469,53.8469,53.7314,53.7644,82700.0
2012-02-21 15:00:00,65.2,65.25,65.13,65.17,85100.0,53.7727,53.8139,53.7149,53.7479,85100.0
2012-02-21 15:30:00,65.17,65.35,65.11,65.34,232200.0,53.7479,53.8964,53.6985,53.8881,232200.0
2012-02-22 09:30:00,65.38,65.45,65.27,65.35,99300.0,53.9211,53.9789,53.8304,53.8964,99300.0
2012-02-22 10:00:00,65.33,65.47,65.17,65.32,122600.0,53.8799,53.9954,53.7479,53.8716,122600.0
2012-02-22 10:30:00,65.32,65.56,65.2,65.44,105000.0,53.8716,54.0696,53.7727,53.9706,105000.0
2012-02-22 11:00:00,65.45,65.59,65.44,65.49,71200.0,53.9789,54.0943,53.9706,54.0119,71200.0
2012-02-22 11:30:00,65.5,65.5,65.22,65.33,51600.0,54.0201,54.0201,53.7892,53.8799,51600.0
2012-02-22 12:00:00,65.35,65.36,65.22,65.3,40000.0,53.8964,53.9046,53.7892,53.8552,40000.0
2012-02-22 12:30:00,65.3,65.32,65.26,65.27,22700.0,53.8552,53.8716,53.8222,53.8304,22700.0
2012-02-22 13:00:00,65.27,65.38,65.26,65.36,47600.0,53.8304,53.9211,53.8222,53.9046,47600.0
2012-02-22 13:30:00,65.37,65.5,65.37,65.49,46200.0,53.9129,54.0201,53.9129,54.0119,46200.0
2012-02-22 14:00:00,65.48,65.5,65.47,65.5,59600.0,54.0036,54.0201,53.9954,54.0201,59600.0
2012-02-22 14:30:00,65.5,65.5,65.47,65.49,130100.0,54.0201,54.0201,53.9954,54.0119,130100.0
2012-02-22 15:00:00,65.49,65.94,65.49,65.78,859300.0,54.0119,54.383,54.0119,54.251,859300.0
2012-02-22 15:30:00,65.78,65.81,65.56,65.63,222700.0,54.251,54.2758,54.0696,54.1273,222700.0
2012-02-23 09:30:00,65.97,66.0,65.27,65.57,122000.0,54.4077,54.4325,53.8304,54.0778,122000.0
2012-02-23 10:00:00,65.55,65.92,65.53,65.83,52500.0,54.0613,54.3665,54.0448,54.2923,52500.0
2012-02-23 10:30:00,65.82,66.08,65.79,66.03,66100.0,54.284,54.4984,54.2593,54.4572,66100.0
2012-02-23 11:00:00,66.04,66.12,65.88,65.98,57600.0,54.4655,54.5314,54.3335,54.416,57600.0
2012-02-23 11:30:00,65.96,66.1,65.89,66.04,106100.0,54.3995,54.5149,54.3417,54.4655,106100.0
2012-02-23 12:00:00,66.05,66.08,65.9,66.01,46000.0,54.4737,54.4984,54.35,54.4407,46000.0
2012-02-23 12:30:00,66.01,66.12,66.0,66.11,50800.0,54.4407,54.5314,54.4325,54.5232,50800.0
2012-02-23 13:00:00,66.1,66.22,66.08,66.2,45200.0,54.5149,54.6139,54.4984,54.5974,45200.0
2012-02-23 13:30:00,66.2,66.27,66.1,66.26,95600.0,54.5974,54.6551,54.5149,54.6469,95600.0
2012-02-23 14:00:00,66.26,66.31,66.22,66.3,112000.0,54.6469,54.6881,54.6139,54.6799,112000.0
2012-02-23 14:30:00,66.31,66.45,66.27,66.43,166300.0,54.6881,54.8036,54.6551,54.7871,166300.0
2012-02-23 15:00:00,66.43,66.64,66.42,66.6,150900.0,54.7871,54.9603,54.7789,54.9273,150900.0
2012-02-23 15:30:00,66.6,66.68,66.59,66.6,344400.0,54.9273,54.9933,54.9191,54.9273,344400.0
2012-02-24 09:30:00,67.75,67.77,67.51,67.65,321700.0,55.8758,55.8922,55.6778,55.7933,321700.0
2012-02-24 10:00:00,67.64,67.79,67.62,67.65,199700.0,55.785,55.9087,55.7685,55.7933,199700.0
2012-02-24 10:30:00,67.65,67.73,67.52,67.54,177800.0,55.7933,55.8593,55.6861,55.7026,177800.0
2012-02-24 11:00:00,67.54,67.76,67.47,67.6,332700.0,55.7026,55.884,55.6448,55.752,332700.0
2012-02-24 11:30:00,67.59,67.7,67.56,67.67,63200.0,55.7438,55.8345,55.7191,55.8098,63200.0
2012-02-24 12:00:00,67.67,67.68,67.57,67.59,54700.0,55.8098,55.818,55.7273,55.7438,54700.0
2012-02-24 12:30:00,67.62,67.62,67.55,67.56,45800.0,55.7685,55.7685,55.7108,55.7191,45800.0
2012-02-24 13:00:00,67.57,67.65,67.57,67.57,53100.0,55.7273,55.7933,55.7273,55.7273,53100.0
2012-02-24 13:30:00,67.57,67.64,67.51,67.64,61200.0,55.7273,55.785,55.6778,55.785,61200.0
2012-02-24 14:00:00,67.63,67.75,67.63,67.67,87700.0,55.7768,55.8758,55.7768,55.8098,87700.0
2012-02-24 14:30:00,67.67,67.68,67.58,67.64,123200.0,55.8098,55.818,55.7355,55.785,123200.0
2012-02-24 15:00:00,67.64,67.82,67.64,67.8,142900.0,55.785,55.9335,55.785,55.917,142900.0
2012-02-24 15:30:00,67.8,67.83,67.7,67.8,266500.0,55.917,55.9417,55.8345,55.917,266500.0
2012-02-27 09:30:00,66.11,66.33,66.04,66.33,171300.0,54.5232,54.7046,54.4655,54.7046,171300.0
2012-02-27 10:00:00,66.34,66.7,66.26,66.68,110600.0,54.7129,55.0098,54.6469,54.9933,110600.0
2012-02-27 10:30:00,66.68,66.99,66.56,66.72,57600.0,54.9933,55.249,54.8943,55.0263,57600.0
2012-02-27 11:00:00,66.73,67.32,66.73,67.2,85000.0,55.0345,55.5211,55.0345,55.4222,85000.0
2012-02-27 11:30:00,67.21,67.22,67.01,67.04,21900.0,55.4304,55.4386,55.2655,55.2902,21900.0
2012-02-27 12:00:00,67.04,67.09,66.95,67.04,52000.0,55.2902,55.3314,55.216,55.2902,52000.0
2012-02-27 12:30:00,67.06,67.17,67.01,67.1,33200.0,55.3067,55.3974,55.2655,55.3397,33200.0
2012-02-27 13:00:00,67.11,67.2,67.09,67.12,26900.0,55.3479,55.4222,55.3314,55.3562,26900.0
2012-02-27 13:30:00,67.12,67.16,66.99,67.02,43100.0,55.3562,55.3892,55.249,55.2737,43100.0
2012-02-27 14:00:00,67.01,67.08,66.96,66.96,26900.0,55.2655,55.3232,55.2242,55.2242,26900.0
2012-02-27 14:30:00,66.96,66.97,66.88,66.96,47200.0,55.2242,55.2325,55.1582,55.2242,47200.0
2012-02-27 15:00:00,66.94,67.1,66.94,66.99,28100.0,55.2077,55.3397,55.2077,55.249,28100.0
2012-02-27 15:30:00,66.98,67.08,66.98,66.98,55600.0,55.2407,55.3232,55.2407,55.2407,55600.0
2012-02-28 09:30:00,67.43,67.67,67.26,67.53,81100.0,55.6118,55.8098,55.4716,55.6943,81100.0
2012-02-28 10:00:00,67.58,67.9,67.47,67.6,76500.0,55.7355,55.9995,55.6448,55.752,76500.0
2012-02-28 10:30:00,67.63,67.85,67.63,67.83,62200.0,55.7768,55.9582,55.7768,55.9417,62200.0
2012-02-28 11:00:00,67.83,68.21,67.8,68.08,72400.0,55.9417,56.2551,55.917,56.1479,72400.0
2012-02-28 11:30:00,68.05,68.12,67.94,67.97,72900.0,56.1232,56.1809,56.0325,56.0572,72900.0
2012-02-28 12:00:00,67.96,68.01,67.88,68.0,49900.0,56.0489,56.0902,55.983,56.0819,49900.0
2012-02-28 12:30:00,68.0,68.07,68.0,68.04,67900.0,56.0819,56.1397,56.0819,56.1149,67900.0
2012-02-28 13:00:00,68.03,68.1,68.0,68.08,41800.0,56.1067,56.1644,56.0819,56.1479,41800.0
2012-02-28 13:30:00,68.07,68.07,67.82,67.86,49800.0,56.1397,56.1397,55.9335,55.9665,49800.0
2012-02-28 14:00:00,67.84,67.9,67.8,67.84,66200.0,55.95,55.9995,55.917,55.95,66200.0
2012-02-28 14:30:00,67.84,67.97,67.77,67.97,73000.0,55.95,56.0572,55.8922,56.0572,73000.0
2012-02-28 15:00:00,67.98,68.16,67.98,68.16,78600.0,56.0654,56.2139,56.0654,56.2139,78600.0
2012-02-28 15:30:00,68.17,68.21,68.11,68.14,120300.0,56.2221,56.2551,56.1727,56.1974,120300.0
2012-02-29 09:30:00,67.97,68.45,67.95,68.37,103900.0,56.0572,56.4531,56.0407,56.3871,103900.0
2012-02-29 10:00:00,68.37,68.5,67.88,67.94,100200.0,56.3871,56.4943,55.983,56.0325,100200.0
2012-02-29 10:30:00,67.9,67.91,67.34,67.69,157400.0,55.9995,56.0077,55.5376,55.8263,157400.0
2012-02-29 11:00:00,67.69,67.85,67.43,67.44,135100.0,55.8263,55.9582,55.6118,55.6201,135100.0
2012-02-29 11:30:00,67.45,67.84,67.45,67.84,46200.0,55.6283,55.95,55.6283,55.95,46200.0
2012-02-29 12:00:00,67.84,67.96,67.75,67.95,48700.0,55.95,56.0489,55.8758,56.0407,48700.0
2012-02-29 12:30:00,67.96,67.97,67.82,67.87,41500.0,56.0489,56.0572,55.9335,55.9747,41500.0
2012-02-29 13:00:00,67.87,67.94,67.81,67.87,60700.0,55.9747,56.0325,55.9252,55.9747,60700.0
2012-02-29 13:30:00,67.86,67.97,67.86,67.95,48500.0,55.9665,56.0572,55.9665,56.0407,48500.0
2012-02-29 14:00:00,67.95,67.99,67.86,67.96,26600.0,56.0407,56.0737,55.9665,56.0489,26600.0
2012-02-29 14:30:00,67.97,67.97,67.84,67.86,110200.0,56.0572,56.0572,55.95,55.9665,110200.0
2012-02-29 15:00:00,67.86,67.86,67.72,67.75,92600.0,55.9665,55.9665,55.851,55.8758,92600.0
2012-02-29 15:30:00,67.75,67.77,67.56,67.6,211300.0,55.8758,55.8922,55.7191,55.752,211300.0
2012-03-01 09:30:00,67.83,68.22,67.83,68.16,184800.0,55.9417,56.2634,55.9417,56.2139,184800.0
2012-03-01 10:00:00,68.15,68.16,67.78,67.97,197600.0,56.2056,56.2139,55.9005,56.0572,197600.0
2012-03-01 10:30:00,67.94,67.99,67.62,67.79,64700.0,56.0325,56.0737,55.7685,55.9087,64700.0
2012-03-01 11:00:00,67.79,68.0,67.72,68.0,66600.0,55.9087,56.0819,55.851,56.0819,66600.0
2012-03-01 11:30:00,67.97,68.2,67.91,68.16,43300.0,56.0572,56.2469,56.0077,56.2139,43300.0
2012-03-01 12:00:00,68.16,68.19,68.09,68.1,45500.0,56.2139,56.2386,56.1562,56.1644,45500.0
2012-03-01 12:30:00,68.1,68.17,68.0,68.14,59400.0,56.1644,56.2221,56.0819,56.1974,59400.0
2012-03-01 13:00:00,68.12,68.25,68.1,68.25,35100.0,56.1809,56.2881,56.1644,56.2881,35100.0
2012-03-01 13:30:00,68.26,68.33,68.24,68.27,38100.0,56.2964,56.3541,56.2799,56.3046,38100.0
2012-03-01 14:00:00,68.28,68.34,68.25,68.26,33700.0,56.3129,56.3623,56.2881,56.2964,33700.0
2012-03-01 14:30:00,68.27,68.32,68.19,68.25,70000.0,56.3046,56.3459,56.2386,56.2881,70000.0
2012-03-01 15:00:00,68.25,68.32,68.12,68.23,80000.0,56.2881,56.3459,56.1809,56.2716,80000.0
2012-03-01 15:30:00,68.23,68.27,68.08,68.23,98200.0,56.2716,56.3046,56.1479,56.2716,98200.0
2012-03-02 09:30:00,67.81,67.85,67.36,67.39,120200.0,55.9252,55.9582,55.5541,55.5788,120200.0
2012-03-02 10:00:00,67.39,67.78,67.36,67.7,114000.0,55.5788,55.9005,55.5541,55.8345,114000.0
2012-03-02 10:30:00,67.71,67.81,67.56,67.69,116300.0,55.8428,55.9252,55.7191,55.8263,116300.0
2012-03-02 11:00:00,67.68,67.71,67.5,67.52,94600.0,55.818,55.8428,55.6696,55.6861,94600.0
2012-03-02 11:30:00,67.53,67.73,67.5,67.64,93400.0,55.6943,55.8593,55.6696,55.785,93400.0
2012-03-02 12:00:00,67.65,67.65,67.45,67.53,21300.0,55.7933,55.7933,55.6283,55.6943,21300.0
2012-03-02 12:30:00,67.51,67.64,67.5,67.55,23700.0,55.6778,55.785,55.6696,55.7108,23700.0
2012-03-02 13:00:00,67.55,67.59,67.45,67.53,37500.0,55.7108,55.7438,55.6283,55.6943,37500.0
2012-03-02 13:30:00,67.53,67.56,67.39,67.53,40100.0,55.6943,55.7191,55.5788,55.6943,40100.0
2012-03-02 14:00:00,67.52,67.55,67.4,67.4,38400.0,55.6861,55.7108,55.5871,55.5871,38400.0
2012-03-02 14:30:00,67.41,67.62,67.41,67.58,51600.0,55.5953,55.7685,55.5953,55.7355,51600.0
2012-03-02 15:00:00,67.58,67.68,67.53,67.67,41900.0,55.7355,55.818,55.6943,55.8098,41900.0
2012-03-02 15:30:00,67.67,67.71,67.53,67.67,82800.0,55.8098,55.8428,55.6943,55.8098,82800.0
2012-03-05 09:30:00,68.32,68.33,68.04,68.18,193300.0,56.3459,56.3541,56.1149,56.2304,193300.0
2012-03-05 10:00:00,68.22,68.35,67.63,67.76,113100.0,56.2634,56.3706,55.7768,55.884,113100.0
2012-03-05 10:30:00,67.78,68.3,67.74,68.18,45200.0,55.9005,56.3294,55.8675,56.2304,45200.0
2012-03-05 11:00:00,68.19,68.2,67.88,68.15,74300.0,56.2386,56.2469,55.983,56.2056,74300.0
2012-03-05 11:30:00,68.13,68.13,67.94,67.99,24600.0,56.1892,56.1892,56.0325,56.0737,24600.0
2012-03-05 12:00:00,67.99,68.13,67.88,67.98,49500.0,56.0737,56.1892,55.983,56.0654,49500.0
2012-03-05 12:30:00,67.98,68.0,67.95,67.95,33000.0,56.0654,56.0819,56.0407,56.0407,33000.0
2012-03-05 13:00:00,67.96,68.0,67.9,67.94,61800.0,56.0489,56.0819,55.9995,56.0325,61800.0
2012-03-05 13:30:00,67.95,68.0,67.87,67.96,34900.0,56.0407,56.0819,55.9747,56.0489,34900.0
2012-03-05 14:00:00,67.96,67.99,67.81,67.92,55700.0,56.0489,56.0737,55.9252,56.016,55700.0
2012-03-05 14:30:00,67.92,67.93,67.79,67.91,87900.0,56.016,56.0242,55.9087,56.0077,87900.0
2012-03-05 15:00:00,67.91,68.12,67.86,68.08,187800.0,56.0077,56.1809,55.9665,56.1479,187800.0
2012-03-05 15:30:00,68.08,68.16,68.04,68.07,180200.0,56.1479,56.2139,56.1149,56.1397,180200.0
2012-03-06 09:30:00,67.15,67.28,67.06,67.09,91800.0,55.3809,55.4881,55.3067,55.3314,91800.0
2012-03-06 10:00:00,67.1,67.18,66.87,66.92,58500.0,55.3397,55.4057,55.15,55.1912,58500.0
2012-03-06 10:30:00,66.91,67.03,66.76,66.82,347000.0,55.183,55.2819,55.0593,55.1088,347000.0
2012-03-06 11:00:00,66.81,66.99,66.79,66.85,115900.0,55.1005,55.249,55.084,55.1335,115900.0
2012-03-06 11:30:00,66.84,66.86,66.4,66.45,68500.0,55.1252,55.1417,54.7624,54.8036,68500.0
2012-03-06 12:00:00,66.43,66.44,66.21,66.23,103000.0,54.7871,54.7954,54.6057,54.6222,103000.0
2012-03-06 12:30:00,66.24,66.39,66.2,66.2,92200.0,54.6304,54.7541,54.5974,54.5974,92200.0
2012-03-06 13:00:00,66.21,66.26,66.15,66.17,76100.0,54.6057,54.6469,54.5562,54.5727,76100.0
2012-03-06 13:30:00,66.17,66.25,66.16,66.16,71300.0,54.5727,54.6387,54.5644,54.5644,71300.0
2012-03-06 14:00:00,66.17,66.28,66.11,66.15,72600.0,54.5727,54.6634,54.5232,54.5562,72600.0
2012-03-06 14:30:00,66.14,66.14,66.06,66.1,85200.0,54.5479,54.5479,54.482,54.5149,85200.0
2012-03-06 15:00:00,66.09,66.21,66.09,66.13,138600.0,54.5067,54.6057,54.5067,54.5397,138600.0
2012-03-06 15:30:00,66.13,66.42,66.12,66.37,561200.0,54.5397,54.7789,54.5314,54.7376,561200.0
2012-03-07 09:30:00,66.49,66.64,66.34,66.52,147500.0,54.8366,54.9603,54.7129,54.8613,147500.0
2012-03-07 10:00:00,66.53,66.59,66.34,66.4,92400.0,54.8696,54.9191,54.7129,54.7624,92400.0
2012-03-07 10:30:00,66.39,66.56,66.39,66.51,91300.0,54.7541,54.8943,54.7541,54.8531,91300.0
2012-03-07 11:00:00,66.53,66.92,66.53,66.84,75200.0,54.8696,55.1912,54.8696,55.1252,75200.0
2012-03-07 11:30:00,66.87,66.88,66.79,66.84,42800.0,55.15,55.1582,55.084,55.1252,42800.0
2012-03-07 12:00:00,66.84,66.86,66.73,66.83,27400.0,55.1252,55.1417,55.0345,55.117,27400.0
2012-03-07 12:30:00,66.84,66.84,66.75,66.75,27900.0,55.1252,55.1252,55.051,55.051,27900.0
2012-03-07 13:00:00,66.76,66.85,66.71,66.84,28000.0,55.0593,55.1335,55.018,55.1252,28000.0
2012-03-07 13:30:00,66.84,66.85,66.69,66.77,40100.0,55.1252,55.1335,55.0015,55.0675,40100.0
2012-03-07 14:00:00,66.77,66.84,66.67,66.78,58300.0,55.0675,55.1252,54.985,55.0758,58300.0
2012-03-07 14:30:00,66.78,66.78,66.64,66.73,64400.0,55.0758,55.0758,54.9603,55.0345,64400.0
2012-03-07 15:00:00,66.74,66.83,66.66,66.73,72300.0,55.0428,55.117,54.9768,55.0345,72300.0
2012-03-07 15:30:00,66.72,66.81,66.67,66.69,129900.0,55.0263,55.1005,54.985,55.0015,129900.0
2012-03-08 09:30:00,67.85,68.09,67.81,68.01,247300.0,55.9582,56.1562,55.9252,56.0902,247300.0
2012-03-08 10:00:00,68.03,68.08,67.73,67.95,135800.0,56.1067,56.1479,55.8593,56.0407,135800.0
2012-03-08 10:30:00,67.95,68.41,67.94,68.4,195300.0,56.0407,56.4201,56.0325,56.4118,195300.0
2012-03-08 11:00:00,68.4,68.75,68.31,68.63,136100.0,56.4118,56.7005,56.3376,56.6015,136100.0
2012-03-08 11:30:00,68.66,68.79,68.53,68.67,96000.0,56.6263,56.7335,56.519,56.6345,96000.0
2012-03-08 12:00:00,68.67,68.77,68.66,68.69,26700.0,56.6345,56.717,56.6263,56.651,26700.0
2012-03-08 12:30:00,68.7,68.75,68.64,68.74,19300.0,56.6593,56.7005,56.6098,56.6922,19300.0
2012-03-08 13:00:00,68.76,68.87,68.74,68.83,56100.0,56.7087,56.7995,56.6922,56.7665,56100.0
2012-03-08 13:30:00,68.83,68.87,68.8,68.86,54400.0,56.7665,56.7995,56.7417,56.7912,54400.0
2012-03-08 14:00:00,68.85,68.88,68.78,68.81,66100.0,56.783,56.8077,56.7252,56.75,66100.0
2012-03-08 14:30:00,68.82,69.04,68.78,68.97,53500.0,56.7582,56.9397,56.7252,56.8819,53500.0
2012-03-08 15:00:00,68.96,69.04,68.88,68.92,71500.0,56.8737,56.9397,56.8077,56.8407,71500.0
2012-03-08 15:30:00,68.92,68.94,68.76,68.76,216200.0,56.8407,56.8572,56.7087,56.7087,216200.0
2012-03-09 09:30:00,68.69,68.86,68.54,68.62,79900.0,56.651,56.7912,56.5273,56.5933,79900.0
2012-03-09 10:00:00,68.62,69.01,68.58,68.96,103900.0,56.5933,56.9149,56.5603,56.8737,103900.0
2012-03-09 10:30:00,68.99,69.1,68.87,69.0,54500.0,56.8984,56.9891,56.7995,56.9067,54500.0
2012-03-09 11:00:00,69.01,69.07,68.69,68.74,55700.0,56.9149,56.9644,56.651,56.6922,55700.0
2012-03-09 11:30:00,68.76,68.88,68.67,68.76,99900.0,56.7087,56.8077,56.6345,56.7087,99900.0
2012-03-09 12:00:00,68.76,68.91,68.71,68.85,62400.0,56.7087,56.8324,56.6675,56.783,62400.0
2012-03-09 12:30:00,68.87,68.95,68.84,68.94,38700.0,56.7995,56.8654,56.7747,56.8572,38700.0
2012-03-09 13:00:00,68.94,69.03,68.94,68.97,53300.0,56.8572,56.9314,56.8572,56.8819,53300.0
2012-03-09 13:30:00,68.96,69.06,68.91,69.03,56700.0,56.8737,56.9562,56.8324,56.9314,56700.0
2012-03-09 14:00:00,69.02,69.07,68.99,69.07,79200.0,56.9232,56.9644,56.8984,56.9644,79200.0
2012-03-09 14:30:00,69.08,69.13,68.87,68.9,104700.0,56.9727,57.0139,56.7995,56.8242,104700.0
2012-03-09 15:00:00,68.9,68.98,68.89,68.93,55500.0,56.8242,56.8902,56.816,56.8489,55500.0
2012-03-09 15:30:00,68.92,69.03,68.88,68.99,133500.0,56.8407,56.9314,56.8077,56.8984,133500.0
2012-03-12 09:30:00,68.64,68.78,68.54,68.64,68200.0,56.6098,56.7252,56.5273,56.6098,68200.0
2012-03-12 10:00:00,68.64,69.08,68.58,69.08,63200.0,56.6098,56.9727,56.5603,56.9727,63200.0
2012-03-12 10:30:00,69.07,69.2,68.9,69.12,140400.0,56.9644,57.0716,56.8242,57.0056,140400.0
2012-03-12 11:00:00,69.11,69.16,68.91,68.97,49200.0,56.9974,57.0386,56.8324,56.8819,49200.0
2012-03-12 11:30:00,68.96,69.11,68.96,69.06,29200.0,56.8737,56.9974,56.8737,56.9562,29200.0
2012-03-12 12:00:00,69.04,69.25,69.02,69.25,26200.0,56.9397,57.1129,56.9232,57.1129,26200.0
2012-03-12 12:30:00,69.23,69.35,69.16,69.27,84100.0,57.0964,57.1953,57.0386,57.1294,84100.0
2012-03-12 13:00:00,69.27,69.37,69.26,69.3,15000.0,57.1294,57.2118,57.1211,57.1541,15000.0
2012-03-12 13:30:00,69.29,69.42,69.28,69.4,27300.0,57.1458,57.2531,57.1376,57.2366,27300.0
2012-03-12 14:00:00,69.4,69.45,69.34,69.34,13300.0,57.2366,57.2778,57.1871,57.1871,13300.0
2012-03-12 14:30:00,69.33,69.47,69.28,69.47,42800.0,57.1788,57.2943,57.1376,57.2943,42800.0
2012-03-12 15:00:00,69.46,69.5,69.37,69.47,41000.0,57.286,57.319,57.2118,57.2943,41000.0
2012-03-12 15:30:00,69.47,69.48,69.36,69.39,77100.0,57.2943,57.3025,57.2036,57.2283,77100.0
2012-03-13 09:30:00,69.64,69.9,69.62,69.74,281200.0,57.4345,57.6489,57.418,57.517,281200.0
2012-03-13 10:00:00,69.71,69.98,69.71,69.94,247400.0,57.4922,57.7149,57.4922,57.6819,247400.0
2012-03-13 10:30:00,69.94,70.23,69.87,70.02,297900.0,57.6819,57.9211,57.6242,57.7479,297900.0
2012-03-13 11:00:00,70.03,70.41,70.03,70.36,156400.0,57.7561,58.0695,57.7561,58.0283,156400.0
2012-03-13 11:30:00,70.36,70.63,70.34,70.44,115200.0,58.0283,58.251,58.0118,58.0943,115200.0
2012-03-13 12:00:00,70.42,70.47,70.2,70.21,99300.0,58.0778,58.119,57.8964,57.9046,99300.0
2012-03-13 12:30:00,70.2,70.32,70.07,70.29,84300.0,57.8964,57.9953,57.7891,57.9706,84300.0
2012-03-13 13:00:00,70.29,70.42,70.28,70.36,67800.0,57.9706,58.0778,57.9623,58.0283,67800.0
2012-03-13 13:30:00,70.37,70.43,70.31,70.42,59400.0,58.0366,58.086,57.9871,58.0778,59400.0
2012-03-13 14:00:00,70.42,70.56,70.28,70.36,143700.0,58.0778,58.1933,57.9623,58.0283,143700.0
2012-03-13 14:30:00,70.37,70.43,70.25,70.27,151000.0,58.0366,58.086,57.9376,57.9541,151000.0
2012-03-13 15:00:00,70.28,70.74,70.28,70.68,324000.0,57.9623,58.3417,57.9623,58.2922,324000.0
2012-03-13 15:30:00,70.68,70.77,70.58,70.76,468600.0,58.2922,58.3665,58.2098,58.3582,468600.0
2012-03-14 09:30:00,70.47,70.66,70.32,70.62,126000.0,58.119,58.2757,57.9953,58.2427,126000.0
2012-03-14 10:00:00,70.62,70.78,70.42,70.77,121600.0,58.2427,58.3747,58.0778,58.3665,121600.0
2012-03-14 10:30:00,70.78,70.8,70.36,70.37,86600.0,58.3747,58.3912,58.0283,58.0366,86600.0
2012-03-14 11:00:00,70.37,70.41,70.13,70.21,98600.0,58.0366,58.0695,57.8386,57.9046,98600.0
2012-03-14 11:30:00,70.21,70.27,70.12,70.27,57700.0,57.9046,57.9541,57.8304,57.9541,57700.0
2012-03-14 12:00:00,70.29,70.41,70.27,70.36,186400.0,57.9706,58.0695,57.9541,58.0283,186400.0
2012-03-14 12:30:00,70.37,70.46,70.26,70.43,296800.0,58.0366,58.1108,57.9458,58.086,296800.0
2012-03-14 13:00:00,70.43,70.52,70.4,70.5,46900.0,58.086,58.1603,58.0613,58.1438,46900.0
2012-03-14 13:30:00,70.49,70.54,70.44,70.5,166800.0,58.1355,58.1768,58.0943,58.1438,166800.0
2012-03-14 14:00:00,70.5,70.62,70.45,70.5,114800.0,58.1438,58.2427,58.1025,58.1438,114800.0
2012-03-14 14:30:00,70.5,70.56,70.41,70.41,78100.0,58.1438,58.1933,58.0695,58.0695,78100.0
2012-03-14 15:00:00,70.42,70.43,70.27,70.43,216500.0,58.0778,58.086,57.9541,58.086,216500.0
2012-03-14 15:30:00,70.42,70.5,70.39,70.47,281800.0,58.0778,58.1438,58.0531,58.119,281800.0
2012-03-15 09:30:00,70.56,70.67,70.5,70.6,141300.0,58.1933,58.284,58.1438,58.2262,141300.0
2012-03-15 10:00:00,70.61,70.85,70.52,70.76,105500.0,58.2345,58.4324,58.1603,58.3582,105500.0
2012-03-15 10:30:00,70.75,71.07,70.75,70.84,181200.0,58.35,58.6139,58.35,58.4242,181200.0
2012-03-15 11:00:00,70.85,71.0,70.71,70.96,51400.0,58.4324,58.5561,58.317,58.5232,51400.0
2012-03-15 11:30:00,70.98,71.22,70.97,71.07,67100.0,58.5396,58.7376,58.5314,58.6139,67100.0
2012-03-15 12:00:00,71.08,71.4,71.07,71.35,122400.0,58.6221,58.886,58.6139,58.8448,122400.0
2012-03-15 12:30:00,71.38,71.5,71.29,71.43,151200.0,58.8695,58.9685,58.7953,58.9108,151200.0
2012-03-15 13:00:00,71.44,71.55,71.31,71.31,61200.0,58.919,59.0097,58.8118,58.8118,61200.0
2012-03-15 13:30:00,71.31,71.33,71.16,71.18,123600.0,58.8118,58.8283,58.6881,58.7046,123600.0
2012-03-15 14:00:00,71.19,71.34,71.18,71.23,67600.0,58.7128,58.8366,58.7046,58.7458,67600.0
2012-03-15 14:30:00,71.24,71.38,71.21,71.37,48800.0,58.7541,58.8695,58.7293,58.8613,48800.0
2012-03-15 15:00:00,71.36,71.37,71.14,71.25,157900.0,58.853,58.8613,58.6716,58.7623,157900.0
2012-03-15 15:30:00,71.25,71.49,71.25,71.42,209300.0,58.7623,58.9603,58.7623,58.9025,209300.0
2012-03-16 09:30:00,71.74,71.89,71.62,71.69,85500.0,59.1664,59.2902,59.0675,59.1252,85500.0
2012-03-16 10:00:00,71.67,71.83,71.63,71.74,139500.0,59.1087,59.2407,59.0757,59.1664,139500.0
2012-03-16 10:30:00,71.73,71.85,71.67,71.81,50500.0,59.1582,59.2572,59.1087,59.2242,50500.0
2012-03-16 11:00:00,71.81,72.03,71.75,71.85,93600.0,59.2242,59.4056,59.1747,59.2572,93600.0
2012-03-16 11:30:00,71.85,71.88,71.67,71.77,95400.0,59.2572,59.2819,59.1087,59.1912,95400.0
2012-03-16 12:00:00,71.78,71.98,71.72,71.88,65600.0,59.1994,59.3644,59.1499,59.2819,65600.0
2012-03-16 12:30:00,71.88,71.97,71.81,71.81,27600.0,59.2819,59.3561,59.2242,59.2242,27600.0
2012-03-16 13:00:00,71.82,71.89,71.81,71.86,22900.0,59.2324,59.2902,59.2242,59.2654,22900.0
2012-03-16 13:30:00,71.87,71.96,71.79,71.95,70400.0,59.2737,59.3479,59.2077,59.3396,70400.0
2012-03-16 14:00:00,71.94,72.06,71.94,72.02,54300.0,59.3314,59.4304,59.3314,59.3974,54300.0
2012-03-16 14:30:00,72.02,72.1,72.0,72.06,54000.0,59.3974,59.4633,59.3809,59.4304,54000.0
2012-03-16 15:00:00,72.07,72.07,71.93,71.95,80700.0,59.4386,59.4386,59.3231,59.3396,80700.0
2012-03-16 15:30:00,71.95,72.01,71.91,71.97,142900.0,59.3396,59.3891,59.3066,59.3561,142900.0
2012-03-19 09:30:00,71.92,71.93,71.71,71.76,57200.0,59.3149,59.3231,59.1417,59.1829,57200.0
2012-03-19 10:00:00,71.76,71.79,71.56,71.64,56200.0,59.1829,59.2077,59.018,59.084,56200.0
2012-03-19 10:30:00,71.64,72.04,71.57,72.01,43100.0,59.084,59.4139,59.0262,59.3891,43100.0
2012-03-19 11:00:00,72.03,72.1,71.9,72.09,79800.0,59.4056,59.4633,59.2984,59.4551,79800.0
2012-03-19 11:30:00,72.1,72.44,72.02,72.18,66500.0,59.4633,59.7438,59.3974,59.5293,66500.0
2012-03-19 12:00:00,72.17,72.25,72.08,72.12,56800.0,59.5211,59.5871,59.4469,59.4798,56800.0
2012-03-19 12:30:00,72.14,72.23,72.09,72.19,44300.0,59.4963,59.5706,59.4551,59.5376,44300.0
2012-03-19 13:00:00,72.2,72.35,72.18,72.32,38400.0,59.5458,59.6695,59.5293,59.6448,38400.0
2012-03-19 13:30:00,72.3,72.44,72.29,72.44,64700.0,59.6283,59.7438,59.62,59.7438,64700.0
2012-03-19 14:00:00,72.44,72.51,72.43,72.5,58100.0,59.7438,59.8015,59.7355,59.7932,58100.0
2012-03-19 14:30:00,72.5,72.52,72.32,72.32,59500.0,59.7932,59.8097,59.6448,59.6448,59500.0
2012-03-19 15:00:00,72.32,72.43,72.32,72.43,85900.0,59.6448,59.7355,59.6448,59.7355,85900.0
2012-03-19 15:30:00,72.42,72.43,72.22,72.31,220800.0,59.7273,59.7355,59.5623,59.6365,220800.0
2012-03-20 09:30:00,71.31,71.5,71.17,71.46,123900.0,58.8118,58.9685,58.6963,58.9355,123900.0
2012-03-20 10:00:00,71.46,71.6,71.41,71.5,38200.0,58.9355,59.051,58.8943,58.9685,38200.0
2012-03-20 10:30:00,71.5,71.68,71.44,71.56,43800.0,58.9685,59.117,58.919,59.018,43800.0
2012-03-20 11:00:00,71.55,71.72,71.54,71.67,40300.0,59.0097,59.1499,59.0015,59.1087,40300.0
2012-03-20 11:30:00,71.66,71.66,71.41,71.54,99000.0,59.1005,59.1005,58.8943,59.0015,99000.0
2012-03-20 12:00:00,71.53,71.64,71.41,71.44,53100.0,58.9932,59.084,58.8943,58.919,53100.0
2012-03-20 12:30:00,71.44,71.59,71.44,71.56,28500.0,58.919,59.0427,58.919,59.018,28500.0
2012-03-20 13:00:00,71.56,71.67,71.51,71.53,22300.0,59.018,59.1087,58.9768,58.9932,22300.0
2012-03-20 13:30:00,71.54,71.72,71.5,71.7,73000.0,59.0015,59.1499,58.9685,59.1335,73000.0
2012-03-20 14:00:00,71.7,71.82,71.66,71.78,172700.0,59.1335,59.2324,59.1005,59.1994,172700.0
2012-03-20 14:30:00,71.79,71.81,71.7,71.71,67600.0,59.2077,59.2242,59.1335,59.1417,67600.0
2012-03-20 15:00:00,71.72,71.84,71.71,71.75,127600.0,59.1499,59.2489,59.1417,59.1747,127600.0
2012-03-20 15:30:00,71.76,71.76,71.59,71.61,238900.0,59.1829,59.1829,59.0427,59.0592,238900.0
2012-03-21 09:30:00,71.3,71.46,71.17,71.36,134400.0,58.8036,58.9355,58.6963,58.853,134400.0
2012-03-21 10:00:00,71.36,71.44,71.11,71.41,114900.0,58.853,58.919,58.6469,58.8943,114900.0
2012-03-21 10:30:00,71.41,71.46,71.08,71.11,117700.0,58.8943,58.9355,58.6221,58.6469,117700.0
2012-03-21 11:00:00,71.09,71.32,71.04,71.32,56000.0,58.6304,58.8201,58.5891,58.8201,56000.0
2012-03-21 11:30:00,71.33,71.46,71.29,71.3,69200.0,58.8283,58.9355,58.7953,58.8036,69200.0
2012-03-21 12:00:00,71.3,71.56,71.3,71.5,106000.0,58.8036,59.018,58.8036,58.9685,106000.0
2012-03-21 12:30:00,71.49,71.52,71.27,71.38,46000.0,58.9603,58.985,58.7788,58.8695,46000.0
2012-03-21 13:00:00,71.38,71.39,71.3,71.35,27600.0,58.8695,58.8778,58.8036,58.8448,27600.0
2012-03-21 13:30:00,71.36,71.37,71.25,71.34,44200.0,58.853,58.8613,58.7623,58.8366,44200.0
2012-03-21 14:00:00,71.34,71.5,71.34,71.46,73800.0,58.8366,58.9685,58.8366,58.9355,73800.0
2012-03-21 14:30:00,71.46,71.5,71.3,71.33,56400.0,58.9355,58.9685,58.8036,58.8283,56400.0
2012-03-21 15:00:00,71.33,71.38,71.28,71.29,109700.0,58.8283,58.8695,58.7871,58.7953,109700.0
2012-03-21 15:30:00,71.3,71.41,71.24,71.28,127400.0,58.8036,58.8943,58.7541,58.7871,127400.0
2012-03-22 09:30:00,70.26,71.04,70.21,70.5,662200.0,57.9458,58.5891,57.9046,58.1438,662200.0
2012-03-22 10:00:00,70.49,70.66,70.41,70.58,91300.0,58.1355,58.2757,58.0695,58.2098,91300.0
2012-03-22 10:30:00,70.57,70.63,70.34,70.42,86700.0,58.2015,58.251,58.0118,58.0778,86700.0
2012-03-22 11:00:00,70.43,70.61,70.31,70.58,42300.0,58.086,58.2345,57.9871,58.2098,42300.0
2012-03-22 11:30:00,70.57,70.73,70.57,70.62,51700.0,58.2015,58.3335,58.2015,58.2427,51700.0
2012-03-22 12:00:00,70.64,70.81,70.5,70.51,76500.0,58.2592,58.3994,58.1438,58.152,76500.0
2012-03-22 12:30:00,70.51,70.77,70.51,70.77,24500.0,58.152,58.3665,58.152,58.3665,24500.0
2012-03-22 13:00:00,70.77,70.78,70.66,70.68,20900.0,58.3665,58.3747,58.2757,58.2922,20900.0
2012-03-22 13:30:00,70.67,70.73,70.6,70.62,32600.0,58.284,58.3335,58.2262,58.2427,32600.0
2012-03-22 14:00:00,70.61,70.7,70.58,70.6,38800.0,58.2345,58.3087,58.2098,58.2262,38800.0
2012-03-22 14:30:00,70.59,70.62,70.55,70.62,46900.0,58.218,58.2427,58.185,58.2427,46900.0
2012-03-22 15:00:00,70.61,70.62,70.34,70.58,95800.0,58.2345,58.2427,58.0118,58.2098,95800.0
2012-03-22 15:30:00,70.57,70.67,70.45,70.54,232900.0,58.2015,58.284,58.1025,58.1768,232900.0
2012-03-23 09:30:00,70.22,70.3,70.1,70.15,131700.0,57.9128,57.9788,57.8139,57.8551,131700.0
2012-03-23 10:00:00,70.16,70.18,69.79,70.13,122400.0,57.8634,57.8799,57.5582,57.8386,122400.0
2012-03-23 10:30:00,70.11,70.35,70.09,70.31,66500.0,57.8221,58.0201,57.8056,57.9871,66500.0
2012-03-23 11:00:00,70.33,70.44,70.17,70.44,55400.0,58.0036,58.0943,57.8716,58.0943,55400.0
2012-03-23 11:30:00,70.45,70.54,70.39,70.47,88500.0,58.1025,58.1768,58.0531,58.119,88500.0
2012-03-23 12:00:00,70.47,70.52,70.36,70.49,43800.0,58.119,58.1603,58.0283,58.1355,43800.0
2012-03-23 12:30:00,70.5,70.52,70.37,70.51,35000.0,58.1438,58.1603,58.0366,58.152,35000.0
2012-03-23 13:00:00,70.48,70.51,70.38,70.44,19500.0,58.1273,58.152,58.0448,58.0943,19500.0
2012-03-23 13:30:00,70.44,70.47,70.42,70.42,33500.0,58.0943,58.119,58.0778,58.0778,33500.0
2012-03-23 14:00:00,70.42,70.44,70.41,70.42,44700.0,58.0778,58.0943,58.0695,58.0778,44700.0
2012-03-23 14:30:00,70.43,70.45,70.37,70.42,47700.0,58.086,58.1025,58.0366,58.0778,47700.0
2012-03-23 15:00:00,70.42,70.42,70.34,70.35,58400.0,58.0778,58.0778,58.0118,58.0201,58400.0
2012-03-23 15:30:00,70.35,70.45,70.29,70.41,129800.0,58.0201,58.1025,57.9706,58.0695,129800.0
2012-03-26 09:30:00,70.76,70.9,70.71,70.87,167000.0,58.3582,58.4737,58.317,58.4489,167000.0
2012-03-26 10:00:00,70.86,71.04,70.82,70.94,134100.0,58.4407,58.5891,58.4077,58.5067,134100.0
2012-03-26 10:30:00,70.94,70.99,70.86,70.92,103800.0,58.5067,58.5479,58.4407,58.4902,103800.0
2012-03-26 11:00:00,70.92,70.94,70.76,70.89,67900.0,58.4902,58.5067,58.3582,58.4654,67900.0
2012-03-26 11:30:00,70.88,71.0,70.77,71.0,100600.0,58.4572,58.5561,58.3665,58.5561,100600.0
2012-03-26 12:00:00,71.01,71.05,70.94,70.95,60100.0,58.5644,58.5974,58.5067,58.5149,60100.0
2012-03-26 12:30:00,70.94,70.94,70.83,70.89,51300.0,58.5067,58.5067,58.4159,58.4654,51300.0
2012-03-26 13:00:00,70.89,70.89,70.82,70.86,43400.0,58.4654,58.4654,58.4077,58.4407,43400.0
2012-03-26 13:30:00,70.86,70.91,70.85,70.86,67600.0,58.4407,58.4819,58.4324,58.4407,67600.0
2012-03-26 14:00:00,70.85,70.98,70.85,70.93,60100.0,58.4324,58.5396,58.4324,58.4984,60100.0
2012-03-26 14:30:00,70.93,70.97,70.86,70.94,74400.0,58.4984,58.5314,58.4407,58.5067,74400.0
2012-03-26 15:00:00,70.95,71.06,70.92,71.04,116500.0,58.5149,58.6056,58.4902,58.5891,116500.0
2012-03-26 15:30:00,71.03,71.25,71.02,71.22,167400.0,58.5809,58.7623,58.5726,58.7376,167400.0
2012-03-27 09:30:00,71.22,71.26,70.93,70.96,72800.0,58.7376,58.7706,58.4984,58.5232,72800.0
2012-03-27 10:00:00,70.97,70.98,70.73,70.85,46900.0,58.5314,58.5396,58.3335,58.4324,46900.0
2012-03-27 10:30:00,70.85,70.96,70.69,70.76,56100.0,58.4324,58.5232,58.3005,58.3582,56100.0
2012-03-27 11:00:00,70.77,70.96,70.77,70.83,37400.0,58.3665,58.5232,58.3665,58.4159,37400.0
2012-03-27 11:30:00,70.89,70.92,70.83,70.89,40100.0,58.4654,58.4902,58.4159,58.4654,40100.0
2012-03-27 12:00:00,70.89,70.9,70.86,70.87,27500.0,58.4654,58.4737,58.4407,58.4489,27500.0
2012-03-27 12:30:00,70.86,70.93,70.84,70.87,22800.0,58.4407,58.4984,58.4242,58.4489,22800.0
2012-03-27 13:00:00,70.87,70.89,70.8,70.8,24000.0,58.4489,58.4654,58.3912,58.3912,24000.0
2012-03-27 13:30:00,70.81,70.85,70.77,70.82,34100.0,58.3994,58.4324,58.3665,58.4077,34100.0
2012-03-27 14:00:00,70.83,70.89,70.74,70.75,75800.0,58.4159,58.4654,58.3417,58.35,75800.0
2012-03-27 14:30:00,70.75,70.84,70.74,70.83,37000.0,58.35,58.4242,58.3417,58.4159,37000.0
2012-03-27 15:00:00,70.82,70.85,70.79,70.81,46200.0,58.4077,58.4324,58.3829,58.3994,46200.0
2012-03-27 15:30:00,70.8,70.83,70.56,70.58,142000.0,58.3912,58.4159,58.1933,58.2098,142000.0
2012-03-28 09:30:00,71.17,71.18,70.82,70.96,117900.0,58.6963,58.7046,58.4077,58.5232,117900.0
2012-03-28 10:00:00,70.96,71.06,70.66,70.75,105400.0,58.5232,58.6056,58.2757,58.35,105400.0
2012-03-28 10:30:00,70.75,70.75,70.38,70.5,80000.0,58.35,58.35,58.0448,58.1438,80000.0
2012-03-28 11:00:00,70.5,70.69,70.47,70.54,82100.0,58.1438,58.3005,58.119,58.1768,82100.0
2012-03-28 11:30:00,70.53,70.58,70.04,70.08,53200.0,58.1685,58.2098,57.7644,57.7974,53200.0
2012-03-28 12:00:00,70.08,70.09,69.86,70.02,145100.0,57.7974,57.8056,57.6159,57.7479,145100.0
2012-03-28 12:30:00,70.02,70.12,69.99,70.12,18900.0,57.7479,57.8304,57.7232,57.8304,18900.0
2012-03-28 13:00:00,70.12,70.13,70.0,70.01,24700.0,57.8304,57.8386,57.7314,57.7397,24700.0
2012-03-28 13:30:00,70.02,70.1,69.97,70.08,45600.0,57.7479,57.8139,57.7067,57.7974,45600.0
2012-03-28 14:00:00,70.09,70.09,69.88,69.9,40200.0,57.8056,57.8056,57.6324,57.6489,40200.0
2012-03-28 14:30:00,69.9,70.04,69.88,70.03,72400.0,57.6489,57.7644,57.6324,57.7561,72400.0
2012-03-28 15:00:00,70.02,70.12,70.0,70.08,90000.0,57.7479,57.8304,57.7314,57.7974,90000.0
2012-03-28 15:30:00,70.08,70.21,70.02,70.18,161000.0,57.7974,57.9046,57.7479,57.8799,161000.0
2012-03-29 09:30:00,69.16,69.5,69.16,69.38,178600.0,57.0386,57.319,57.0386,57.2201,178600.0
2012-03-29 10:00:00,69.38,69.48,69.2,69.2,92600.0,57.2201,57.3025,57.0716,57.0716,92600.0
2012-03-29 10:30:00,69.2,69.29,68.98,69.26,113900.0,57.0716,57.1458,56.8902,57.1211,113900.0
2012-03-29 11:00:00,69.27,69.52,69.2,69.43,205100.0,57.1294,57.3355,57.0716,57.2613,205100.0
2012-03-29 11:30:00,69.42,69.49,69.3,69.46,48400.0,57.2531,57.3108,57.1541,57.286,48400.0
2012-03-29 12:00:00,69.46,69.54,69.44,69.49,33700.0,57.286,57.352,57.2696,57.3108,33700.0
2012-03-29 12:30:00,69.49,69.63,69.43,69.62,35500.0,57.3108,57.4263,57.2613,57.418,35500.0
2012-03-29 13:00:00,69.61,69.61,69.5,69.53,27100.0,57.4098,57.4098,57.319,57.3438,27100.0
2012-03-29 13:30:00,69.53,69.61,69.48,69.61,32300.0,57.3438,57.4098,57.3025,57.4098,32300.0
2012-03-29 14:00:00,69.6,69.78,69.57,69.77,34500.0,57.4015,57.55,57.3768,57.5417,34500.0
2012-03-29 14:30:00,69.77,69.81,69.7,69.7,35300.0,57.5417,57.5747,57.484,57.484,35300.0
2012-03-29 15:00:00,69.7,69.92,69.68,69.79,77200.0,57.484,57.6654,57.4675,57.5582,77200.0
2012-03-29 15:30:00,69.78,69.95,69.73,69.86,134100.0,57.55,57.6902,57.5087,57.6159,134100.0
2012-03-30 09:30:00,69.89,70.14,69.79,70.02,231300.0,57.6407,57.8469,57.5582,57.7479,231300.0
2012-03-30 10:00:00,70.02,70.03,69.77,69.78,180500.0,57.7479,57.7561,57.5417,57.55,180500.0
2012-03-30 10:30:00,69.8,69.85,69.65,69.71,106000.0,57.5665,57.6077,57.4427,57.4922,106000.0
2012-03-30 11:00:00,69.72,69.99,69.72,69.98,147600.0,57.5005,57.7232,57.5005,57.7149,147600.0
2012-03-30 11:30:00,69.98,69.99,69.79,69.9,85700.0,57.7149,57.7232,57.5582,57.6489,85700.0
2012-03-30 12:00:00,69.91,70.08,69.91,70.06,83700.0,57.6572,57.7974,57.6572,57.7809,83700.0
2012-03-30 12:30:00,70.06,70.17,70.05,70.09,58800.0,57.7809,57.8716,57.7726,57.8056,58800.0
2012-03-30 13:00:00,70.09,70.13,70.0,70.06,57000.0,57.8056,57.8386,57.7314,57.7809,57000.0
2012-03-30 13:30:00,70.05,70.12,69.9,69.94,141900.0,57.7726,57.8304,57.6489,57.6819,141900.0
2012-03-30 14:00:00,69.94,70.03,69.94,70.01,76100.0,57.6819,57.7561,57.6819,57.7397,76100.0
2012-03-30 14:30:00,70.01,70.03,69.91,69.91,120000.0,57.7397,57.7561,57.6572,57.6572,120000.0
2012-03-30 15:00:00,69.93,69.96,69.86,69.87,90700.0,57.6737,57.6984,57.6159,57.6242,90700.0
2012-03-30 15:30:00,69.87,69.94,69.8,69.83,118300.0,57.6242,57.6819,57.5665,57.5912,118300.0
2012-04-02 09:30:00,70.19,70.25,70.01,70.08,139400.0,57.8881,57.9376,57.7397,57.7974,139400.0
2012-04-02 10:00:00,70.09,70.55,70.08,70.44,94000.0,57.8056,58.185,57.7974,58.0943,94000.0
2012-04-02 10:30:00,70.45,70.84,70.39,70.8,109100.0,58.1025,58.4242,58.0531,58.3912,109100.0
2012-04-02 11:00:00,70.8,71.07,70.75,71.07,59000.0,58.3912,58.6139,58.35,58.6139,59000.0
2012-04-02 11:30:00,71.01,71.12,70.85,71.07,65100.0,58.5644,58.6551,58.4324,58.6139,65100.0
2012-04-02 12:00:00,71.06,71.17,71.06,71.16,32200.0,58.6056,58.6963,58.6056,58.6881,32200.0
2012-04-02 12:30:00,71.16,71.27,71.11,71.25,86600.0,58.6881,58.7788,58.6469,58.7623,86600.0
2012-04-02 13:00:00,71.25,71.28,71.11,71.11,66400.0,58.7623,58.7871,58.6469,58.6469,66400.0
2012-04-02 13:30:00,71.11,71.25,71.11,71.19,61200.0,58.6469,58.7623,58.6469,58.7128,61200.0
2012-04-02 14:00:00,71.19,71.2,71.1,71.15,42000.0,58.7128,58.7211,58.6386,58.6799,42000.0
2012-04-02 14:30:00,71.14,71.25,71.14,71.19,64700.0,58.6716,58.7623,58.6716,58.7128,64700.0
2012-04-02 15:00:00,71.2,71.21,71.09,71.09,123000.0,58.7211,58.7293,58.6304,58.6304,123000.0
2012-04-02 15:30:00,71.09,71.1,70.9,70.93,213100.0,58.6304,58.6386,58.4737,58.4984,213100.0
2012-04-03 09:30:00,70.76,70.78,70.27,70.46,329800.0,58.3582,58.3747,57.9541,58.1108,329800.0
2012-04-03 10:00:00,70.46,70.51,70.0,70.13,284400.0,58.1108,58.152,57.7314,57.8386,284400.0
2012-04-03 10:30:00,70.14,70.41,70.13,70.27,153700.0,57.8469,58.0695,57.8386,57.9541,153700.0
2012-04-03 11:00:00,70.27,70.31,69.72,69.79,118000.0,57.9541,57.9871,57.5005,57.5582,118000.0
2012-04-03 11:30:00,69.82,70.01,69.78,69.78,89700.0,57.583,57.7397,57.55,57.55,89700.0
2012-04-03 12:00:00,69.79,69.84,69.68,69.75,57000.0,57.5582,57.5994,57.4675,57.5252,57000.0
2012-04-03 12:30:00,69.76,69.77,69.64,69.68,87300.0,57.5335,57.5417,57.4345,57.4675,87300.0
2012-04-03 13:00:00,69.67,69.69,69.61,69.64,55900.0,57.4592,57.4757,57.4098,57.4345,55900.0
2012-04-03 13:30:00,69.64,69.77,69.61,69.74,58500.0,57.4345,57.5417,57.4098,57.517,58500.0
2012-04-03 14:00:00,69.74,69.74,69.12,69.16,158400.0,57.517,57.517,57.0056,57.0386,158400.0
2012-04-03 14:30:00,69.15,69.19,68.95,69.01,142600.0,57.0304,57.0634,56.8654,56.9149,142600.0
2012-04-03 15:00:00,69.0,69.23,68.95,69.11,164100.0,56.9067,57.0964,56.8654,56.9974,164100.0
2012-04-03 15:30:00,69.1,69.37,69.08,69.37,255300.0,56.9891,57.2118,56.9727,57.2118,255300.0
2012-04-04 09:30:00,67.95,68.3,67.81,68.29,196400.0,56.0407,56.3294,55.9252,56.3211,196400.0
2012-04-04 10:00:00,68.29,68.29,67.7,67.8,210200.0,56.3211,56.3211,55.8345,55.917,210200.0
2012-04-04 10:30:00,67.79,67.82,67.39,67.45,135800.0,55.9087,55.9335,55.5788,55.6283,135800.0
2012-04-04 11:00:00,67.45,67.48,67.23,67.25,143100.0,55.6283,55.6531,55.4469,55.4634,143100.0
2012-04-04 11:30:00,67.25,67.29,67.13,67.14,145100.0,55.4634,55.4964,55.3644,55.3727,145100.0
2012-04-04 12:00:00,67.14,67.26,67.12,67.2,58400.0,55.3727,55.4716,55.3562,55.4222,58400.0
2012-04-04 12:30:00,67.2,67.24,67.16,67.22,59400.0,55.4222,55.4551,55.3892,55.4386,59400.0
2012-04-04 13:00:00,67.21,67.23,67.04,67.05,101400.0,55.4304,55.4469,55.2902,55.2984,101400.0
2012-04-04 13:30:00,67.04,67.26,67.03,67.25,211000.0,55.2902,55.4716,55.2819,55.4634,211000.0
2012-04-04 14:00:00,67.25,67.32,66.16,67.29,111500.0,55.4634,55.5211,54.5644,55.4964,111500.0
2012-04-04 14:30:00,67.29,67.4,67.22,67.39,121800.0,55.4964,55.5871,55.4386,55.5788,121800.0
2012-04-04 15:00:00,67.4,67.63,67.35,67.62,283300.0,55.5871,55.7768,55.5459,55.7685,283300.0
2012-04-04 15:30:00,67.61,67.69,67.45,67.51,378000.0,55.7603,55.8263,55.6283,55.6778,378000.0
2012-04-05 09:30:00,66.11,66.36,66.06,66.16,357700.0,54.5232,54.7294,54.482,54.5644,357700.0
2012-04-05 10:00:00,66.17,66.47,66.14,66.26,427700.0,54.5727,54.8201,54.5479,54.6469,427700.0
2012-04-05 10:30:00,66.27,66.31,66.19,66.25,313900.0,54.6551,54.6881,54.5892,54.6387,313900.0
2012-04-05 11:00:00,66.25,66.27,66.03,66.25,253000.0,54.6387,54.6551,54.4572,54.6387,253000.0
2012-04-05 11:30:00,66.24,66.67,66.23,66.67,371200.0,54.6304,54.985,54.6222,54.985,371200.0
2012-04-05 12:00:00,66.67,66.97,66.67,66.85,174300.0,54.985,55.2325,54.985,55.1335,174300.0
2012-04-05 12:30:00,66.86,66.88,66.61,66.81,102700.0,55.1417,55.1582,54.9356,55.1005,102700.0
2012-04-05 13:00:00,66.8,66.92,66.66,66.91,101500.0,55.0923,55.1912,54.9768,55.183,101500.0
2012-04-05 13:30:00,66.9,66.93,66.78,66.85,81700.0,55.1747,55.1995,55.0758,55.1335,81700.0
2012-04-05 14:00:00,66.85,66.91,66.85,66.91,61800.0,55.1335,55.183,55.1335,55.183,61800.0
2012-04-05 14:30:00,66.9,67.25,66.9,67.24,115300.0,55.1747,55.4634,55.1747,55.4551,115300.0
2012-04-05 15:00:00,67.23,67.37,67.21,67.3,143000.0,55.4469,55.5624,55.4304,55.5046,143000.0
2012-04-05 15:30:00,67.32,67.51,67.29,67.33,233900.0,55.5211,55.6778,55.4964,55.5294,233900.0
2012-04-09 09:30:00,65.97,66.41,65.97,66.14,135800.0,54.4077,54.7706,54.4077,54.5479,135800.0
2012-04-09 10:00:00,66.15,66.5,66.15,66.49,54600.0,54.5562,54.8448,54.5562,54.8366,54600.0
2012-04-09 10:30:00,66.47,66.5,66.21,66.25,95900.0,54.8201,54.8448,54.6057,54.6387,95900.0
2012-04-09 11:00:00,66.25,66.25,66.04,66.07,86100.0,54.6387,54.6387,54.4655,54.4902,86100.0
2012-04-09 11:30:00,66.07,66.1,66.0,66.05,99100.0,54.4902,54.5149,54.4325,54.4737,99100.0
2012-04-09 12:00:00,66.04,66.13,66.0,66.12,85500.0,54.4655,54.5397,54.4325,54.5314,85500.0
2012-04-09 12:30:00,66.11,66.38,66.11,66.34,52100.0,54.5232,54.7459,54.5232,54.7129,52100.0
2012-04-09 13:00:00,66.34,66.34,66.2,66.26,50600.0,54.7129,54.7129,54.5974,54.6469,50600.0
2012-04-09 13:30:00,66.26,66.4,66.25,66.31,51400.0,54.6469,54.7624,54.6387,54.6881,51400.0
2012-04-09 14:00:00,66.32,66.33,66.18,66.2,85900.0,54.6964,54.7046,54.5809,54.5974,85900.0
2012-04-09 14:30:00,66.2,66.21,66.17,66.2,104300.0,54.5974,54.6057,54.5727,54.5974,104300.0
2012-04-09 15:00:00,66.19,66.22,66.14,66.15,109000.0,54.5892,54.6139,54.5479,54.5562,109000.0
2012-04-09 15:30:00,66.14,66.21,65.95,65.95,256700.0,54.5479,54.6057,54.3912,54.3912,256700.0
2012-04-10 09:30:00,66.13,66.51,66.04,66.45,261000.0,54.5397,54.8531,54.4655,54.8036,261000.0
2012-04-10 10:00:00,66.45,66.47,66.15,66.34,199000.0,54.8036,54.8201,54.5562,54.7129,199000.0
2012-04-10 10:30:00,66.35,66.41,65.91,65.93,185800.0,54.7211,54.7706,54.3582,54.3747,185800.0
2012-04-10 11:00:00,65.92,65.96,65.59,65.63,164500.0,54.3665,54.3995,54.0943,54.1273,164500.0
2012-04-10 11:30:00,65.62,65.67,65.16,65.34,130400.0,54.1191,54.1603,53.7397,53.8881,130400.0
2012-04-10 12:00:00,65.34,65.38,65.02,65.08,166300.0,53.8881,53.9211,53.6242,53.6737,166300.0
2012-04-10 12:30:00,65.09,65.14,64.98,65.06,113200.0,53.682,53.7232,53.5912,53.6572,113200.0
2012-04-10 13:00:00,65.05,65.1,64.87,64.93,175700.0,53.649,53.6902,53.5005,53.55,175700.0
2012-04-10 13:30:00,64.93,65.01,64.9,64.96,126600.0,53.55,53.616,53.5253,53.5747,126600.0
2012-04-10 14:00:00,64.96,65.03,64.62,64.66,362100.0,53.5747,53.6325,53.2943,53.3273,362100.0
2012-04-10 14:30:00,64.67,64.68,64.29,64.56,328000.0,53.3356,53.3438,53.0222,53.2449,328000.0
2012-04-10 15:00:00,64.56,64.72,64.54,64.61,179800.0,53.2449,53.3768,53.2284,53.2861,179800.0
2012-04-10 15:30:00,64.59,64.75,64.55,64.55,404800.0,53.2696,53.4016,53.2366,53.2366,404800.0
2012-04-11 09:30:00,65.75,65.8,65.46,65.8,676000.0,54.2263,54.2675,53.9871,54.2675,676000.0
2012-04-11 10:00:00,65.79,66.27,65.77,66.25,212500.0,54.2593,54.6551,54.2428,54.6387,212500.0
2012-04-11 10:30:00,66.27,66.4,66.11,66.19,172600.0,54.6551,54.7624,54.5232,54.5892,172600.0
2012-04-11 11:00:00,66.19,66.19,66.01,66.02,158400.0,54.5892,54.5892,54.4407,54.449,158400.0
2012-04-11 11:30:00,66.02,66.12,65.93,65.97,86800.0,54.449,54.5314,54.3747,54.4077,86800.0
2012-04-11 12:00:00,65.97,66.09,65.9,66.0,70000.0,54.4077,54.5067,54.35,54.4325,70000.0
2012-04-11 12:30:00,65.99,66.04,65.85,65.98,101800.0,54.4242,54.4655,54.3088,54.416,101800.0
2012-04-11 13:00:00,65.98,66.07,65.95,66.04,78600.0,54.416,54.4902,54.3912,54.4655,78600.0
2012-04-11 13:30:00,66.04,66.06,65.93,65.94,87800.0,54.4655,54.482,54.3747,54.383,87800.0
2012-04-11 14:00:00,65.94,65.95,65.81,65.88,106300.0,54.383,54.3912,54.2758,54.3335,106300.0
2012-04-11 14:30:00,65.89,66.04,65.78,66.01,109000.0,54.3417,54.4655,54.251,54.4407,109000.0
2012-04-11 15:00:00,66.01,66.05,65.89,65.9,148300.0,54.4407,54.4737,54.3417,54.35,148300.0
2012-04-11 15:30:00,65.9,66.03,65.84,65.9,283900.0,54.35,54.4572,54.3005,54.35,283900.0
2012-04-12 09:30:00,66.94,66.97,66.68,66.78,464700.0,55.2077,55.2325,54.9933,55.0758,464700.0
2012-04-12 10:00:00,66.79,66.83,66.41,66.55,242400.0,55.084,55.117,54.7706,54.8861,242400.0
2012-04-12 10:30:00,66.54,66.87,66.53,66.66,161700.0,54.8778,55.15,54.8696,54.9768,161700.0
2012-04-12 11:00:00,66.66,66.87,66.65,66.67,153600.0,54.9768,55.15,54.9685,54.985,153600.0
2012-04-12 11:30:00,66.67,66.76,66.48,66.51,104300.0,54.985,55.0593,54.8283,54.8531,104300.0
2012-04-12 12:00:00,66.51,66.58,66.4,66.42,118700.0,54.8531,54.9108,54.7624,54.7789,118700.0
2012-04-12 12:30:00,66.41,66.51,66.38,66.41,134200.0,54.7706,54.8531,54.7459,54.7706,134200.0
2012-04-12 13:00:00,66.41,66.59,66.39,66.59,119300.0,54.7706,54.9191,54.7541,54.9191,119300.0
2012-04-12 13:30:00,66.58,66.59,65.95,65.96,371500.0,54.9108,54.9191,54.3912,54.3995,371500.0
2012-04-12 14:00:00,65.97,65.98,65.2,65.36,848400.0,54.4077,54.416,53.7727,53.9046,848400.0
2012-04-12 14:30:00,65.37,65.68,65.34,65.59,306900.0,53.9129,54.1686,53.8881,54.0943,306900.0
2012-04-12 15:00:00,65.58,65.61,65.24,65.54,289800.0,54.0861,54.1108,53.8057,54.0531,289800.0
2012-04-12 15:30:00,65.54,65.84,65.41,65.84,442600.0,54.0531,54.3005,53.9459,54.3005,442600.0
2012-04-13 09:30:00,66.49,66.51,65.54,65.55,729900.0,54.8366,54.8531,54.0531,54.0613,729900.0
2012-04-13 10:00:00,65.54,65.6,64.84,65.14,566500.0,54.0531,54.1026,53.4758,53.7232,566500.0
2012-04-13 10:30:00,65.13,65.19,64.49,64.94,512900.0,53.7149,53.7644,53.1871,53.5583,512900.0
2012-04-13 11:00:00,64.94,65.29,64.92,65.25,370900.0,53.5583,53.8469,53.5418,53.8139,370900.0
2012-04-13 11:30:00,65.22,65.73,65.18,65.59,301300.0,53.7892,54.2098,53.7562,54.0943,301300.0
2012-04-13 12:00:00,65.59,65.79,65.42,65.44,222600.0,54.0943,54.2593,53.9541,53.9706,222600.0
2012-04-13 12:30:00,65.43,65.61,65.43,65.43,98700.0,53.9624,54.1108,53.9624,53.9624,98700.0
2012-04-13 13:00:00,65.43,65.6,65.4,65.53,77400.0,53.9624,54.1026,53.9376,54.0448,77400.0
2012-04-13 13:30:00,65.54,65.61,65.51,65.54,133800.0,54.0531,54.1108,54.0283,54.0531,133800.0
2012-04-13 14:00:00,65.55,65.61,65.29,65.33,244600.0,54.0613,54.1108,53.8469,53.8799,244600.0
2012-04-13 14:30:00,65.34,65.45,65.32,65.39,188400.0,53.8881,53.9789,53.8716,53.9294,188400.0
2012-04-13 15:00:00,65.4,65.62,65.39,65.61,212100.0,53.9376,54.1191,53.9294,54.1108,212100.0
2012-04-13 15:30:00,65.62,65.64,65.34,65.4,569900.0,54.1191,54.1356,53.8881,53.9376,569900.0
2012-04-16 09:30:00,63.87,64.22,63.78,63.78,466000.0,52.6758,52.9644,52.6016,52.6016,466000.0
2012-04-16 10:00:00,63.77,63.79,63.38,63.71,275200.0,52.5933,52.6098,52.2717,52.5438,275200.0
2012-04-16 10:30:00,63.71,63.93,63.64,63.87,192400.0,52.5438,52.7253,52.4861,52.6758,192400.0
2012-04-16 11:00:00,63.87,64.18,63.84,64.06,178600.0,52.6758,52.9315,52.651,52.8325,178600.0
2012-04-16 11:30:00,64.06,64.09,63.75,63.77,147500.0,52.8325,52.8572,52.5768,52.5933,147500.0
2012-04-16 12:00:00,63.77,63.88,63.67,63.71,135800.0,52.5933,52.684,52.5108,52.5438,135800.0
2012-04-16 12:30:00,63.71,63.8,63.62,63.8,128600.0,52.5438,52.6181,52.4696,52.6181,128600.0
2012-04-16 13:00:00,63.81,63.87,63.72,63.84,91600.0,52.6263,52.6758,52.5521,52.651,91600.0
2012-04-16 13:30:00,63.83,64.1,63.78,63.99,112300.0,52.6428,52.8655,52.6016,52.7748,112300.0
2012-04-16 14:00:00,64.0,64.05,63.84,63.84,151400.0,52.783,52.8242,52.651,52.651,151400.0
2012-04-16 14:30:00,63.85,64.03,63.78,63.8,220700.0,52.6593,52.8077,52.6016,52.6181,220700.0
2012-04-16 15:00:00,63.79,63.86,63.69,63.82,169800.0,52.6098,52.6675,52.5273,52.6345,169800.0
2012-04-16 15:30:00,63.82,63.84,63.72,63.73,357900.0,52.6345,52.651,52.5521,52.5603,357900.0
2012-04-17 09:30:00,64.27,64.36,64.09,64.09,152000.0,53.0057,53.0799,52.8572,52.8572,152000.0
2012-04-17 10:00:00,64.08,64.51,63.92,64.4,172900.0,52.849,53.2036,52.717,53.1129,172900.0
2012-04-17 10:30:00,64.42,64.69,64.39,64.58,199700.0,53.1294,53.3521,53.1046,53.2613,199700.0
2012-04-17 11:00:00,64.61,64.98,64.61,64.9,215300.0,53.2861,53.5912,53.2861,53.5253,215300.0
2012-04-17 11:30:00,64.88,64.98,64.82,64.85,83500.0,53.5088,53.5912,53.4593,53.484,83500.0
2012-04-17 12:00:00,64.84,65.01,64.79,65.0,65100.0,53.4758,53.616,53.4345,53.6077,65100.0
2012-04-17 12:30:00,65.0,65.04,64.92,64.94,53200.0,53.6077,53.6407,53.5418,53.5583,53200.0
2012-04-17 13:00:00,64.94,65.11,64.94,65.09,43700.0,53.5583,53.6985,53.5583,53.682,43700.0
2012-04-17 13:30:00,65.1,65.1,65.01,65.06,61600.0,53.6902,53.6902,53.616,53.6572,61600.0
2012-04-17 14:00:00,65.06,65.09,64.98,65.08,55800.0,53.6572,53.682,53.5912,53.6737,55800.0
2012-04-17 14:30:00,65.09,65.1,65.02,65.04,81800.0,53.682,53.6902,53.6242,53.6407,81800.0
2012-04-17 15:00:00,65.04,65.13,65.01,65.12,117700.0,53.6407,53.7149,53.616,53.7067,117700.0
2012-04-17 15:30:00,65.12,65.13,64.93,64.96,251000.0,53.7067,53.7149,53.55,53.5747,251000.0
2012-04-18 09:30:00,65.05,65.2,64.95,65.09,198600.0,53.649,53.7727,53.5665,53.682,198600.0
2012-04-18 10:00:00,65.09,65.13,64.88,64.98,114000.0,53.682,53.7149,53.5088,53.5912,114000.0
2012-04-18 10:30:00,64.99,65.45,64.93,65.22,111000.0,53.5995,53.9789,53.55,53.7892,111000.0
2012-04-18 11:00:00,65.21,65.33,65.03,65.06,89200.0,53.7809,53.8799,53.6325,53.6572,89200.0
2012-04-18 11:30:00,65.07,65.08,64.94,64.98,156800.0,53.6655,53.6737,53.5583,53.5912,156800.0
2012-04-18 12:00:00,64.98,65.01,64.95,64.96,96600.0,53.5912,53.616,53.5665,53.5747,96600.0
2012-04-18 12:30:00,64.95,65.03,64.95,65.0,55200.0,53.5665,53.6325,53.5665,53.6077,55200.0
2012-04-18 13:00:00,65.0,65.02,64.89,64.89,109200.0,53.6077,53.6242,53.517,53.517,109200.0
2012-04-18 13:30:00,64.89,64.97,64.87,64.92,109900.0,53.517,53.583,53.5005,53.5418,109900.0
2012-04-18 14:00:00,64.91,64.95,64.81,64.86,158200.0,53.5335,53.5665,53.451,53.4923,158200.0
2012-04-18 14:30:00,64.87,64.94,64.86,64.9,165500.0,53.5005,53.5583,53.4923,53.5253,165500.0
2012-04-18 15:00:00,64.9,65.02,64.84,64.88,207100.0,53.5253,53.6242,53.4758,53.5088,207100.0
2012-04-18 15:30:00,64.88,64.94,64.83,64.86,372300.0,53.5088,53.5583,53.4675,53.4923,372300.0
2012-04-19 09:30:00,65.0,65.22,64.85,65.15,142800.0,53.6077,53.7892,53.484,53.7314,142800.0
2012-04-19 10:00:00,65.13,65.18,64.8,64.98,153900.0,53.7149,53.7562,53.4428,53.5912,153900.0
2012-04-19 10:30:00,64.98,65.55,64.98,65.25,93600.0,53.5912,54.0613,53.5912,53.8139,93600.0
2012-04-19 11:00:00,65.22,65.26,64.77,64.8,91700.0,53.7892,53.8222,53.418,53.4428,91700.0
2012-04-19 11:30:00,64.8,64.81,64.63,64.68,91200.0,53.4428,53.451,53.3026,53.3438,91200.0
2012-04-19 12:00:00,64.67,64.69,64.45,64.45,97100.0,53.3356,53.3521,53.1541,53.1541,97100.0
2012-04-19 12:30:00,64.45,64.53,64.4,64.45,37300.0,53.1541,53.2201,53.1129,53.1541,37300.0
2012-04-19 13:00:00,64.44,64.53,64.23,64.32,186600.0,53.1459,53.2201,52.9727,53.0469,186600.0
2012-04-19 13:30:00,64.32,64.39,64.16,64.17,136900.0,53.0469,53.1046,52.915,52.9232,136900.0
2012-04-19 14:00:00,64.18,64.25,64.06,64.08,196200.0,52.9315,52.9892,52.8325,52.849,196200.0
2012-04-19 14:30:00,64.08,64.13,64.01,64.09,239000.0,52.849,52.8902,52.7912,52.8572,239000.0
2012-04-19 15:00:00,64.1,64.22,64.01,64.19,249400.0,52.8655,52.9644,52.7912,52.9397,249400.0
2012-04-19 15:30:00,64.18,64.3,64.08,64.26,389600.0,52.9315,53.0304,52.849,52.9974,389600.0
2012-04-20 09:30:00,65.29,65.47,65.2,65.37,399300.0,53.8469,53.9954,53.7727,53.9129,399300.0
2012-04-20 10:00:00,65.39,65.5,65.1,65.37,341300.0,53.9294,54.0201,53.6902,53.9129,341300.0
2012-04-20 10:30:00,65.38,65.58,65.37,65.48,288900.0,53.9211,54.0861,53.9129,54.0036,288900.0
2012-04-20 11:00:00,65.47,65.55,65.38,65.46,241900.0,53.9954,54.0613,53.9211,53.9871,241900.0
2012-04-20 11:30:00,65.46,65.53,65.39,65.41,92000.0,53.9871,54.0448,53.9294,53.9459,92000.0
2012-04-20 12:00:00,65.42,65.53,65.42,65.48,70100.0,53.9541,54.0448,53.9541,54.0036,70100.0
2012-04-20 12:30:00,65.48,65.65,65.48,65.63,96600.0,54.0036,54.1438,54.0036,54.1273,96600.0
2012-04-20 13:00:00,65.63,65.63,65.49,65.5,56700.0,54.1273,54.1273,54.0119,54.0201,56700.0
2012-04-20 13:30:00,65.5,65.58,65.39,65.43,59500.0,54.0201,54.0861,53.9294,53.9624,59500.0
2012-04-20 14:00:00,65.43,65.6,65.42,65.56,131600.0,53.9624,54.1026,53.9541,54.0696,131600.0
2012-04-20 14:30:00,65.56,65.56,65.5,65.56,107800.0,54.0696,54.0696,54.0201,54.0696,107800.0
2012-04-20 15:00:00,65.55,65.56,65.36,65.36,153700.0,54.0613,54.0696,53.9046,53.9046,153700.0
2012-04-20 15:30:00,65.37,65.37,65.15,65.22,375100.0,53.9129,53.9129,53.7314,53.7892,375100.0
2012-04-23 09:30:00,64.12,64.26,63.68,63.81,194900.0,52.882,52.9974,52.5191,52.6263,194900.0
2012-04-23 10:00:00,63.79,63.79,63.53,63.64,162200.0,52.6098,52.6098,52.3954,52.4861,162200.0
2012-04-23 10:30:00,63.64,63.81,63.5,63.67,188000.0,52.4861,52.6263,52.3706,52.5108,188000.0
2012-04-23 11:00:00,63.67,63.97,63.67,63.91,127400.0,52.5108,52.7583,52.5108,52.7088,127400.0
2012-04-23 11:30:00,63.9,63.94,63.78,63.84,67900.0,52.7005,52.7335,52.6016,52.651,67900.0
2012-04-23 12:00:00,63.85,63.93,63.83,63.91,36000.0,52.6593,52.7253,52.6428,52.7088,36000.0
2012-04-23 12:30:00,63.91,63.95,63.84,63.94,48500.0,52.7088,52.7418,52.651,52.7335,48500.0
2012-04-23 13:00:00,63.95,64.05,63.92,64.02,34200.0,52.7418,52.8242,52.717,52.7995,34200.0
2012-04-23 13:30:00,64.02,64.11,64.02,64.07,56300.0,52.7995,52.8737,52.7995,52.8407,56300.0
2012-04-23 14:00:00,64.07,64.21,63.92,64.15,67700.0,52.8407,52.9562,52.717,52.9067,67700.0
2012-04-23 14:30:00,64.16,64.22,64.1,64.1,79200.0,52.915,52.9644,52.8655,52.8655,79200.0
2012-04-23 15:00:00,64.09,64.25,64.04,64.14,134100.0,52.8572,52.9892,52.816,52.8985,134100.0
2012-04-23 15:30:00,64.14,64.31,64.08,64.24,170900.0,52.8985,53.0387,52.849,52.9809,170900.0
2012-04-24 09:30:00,64.62,64.71,64.28,64.28,106800.0,53.2943,53.3686,53.0139,53.0139,106800.0
2012-04-24 10:00:00,64.31,64.83,64.29,64.61,101000.0,53.0387,53.4675,53.0222,53.2861,101000.0
2012-04-24 10:30:00,64.62,64.82,64.51,64.57,97700.0,53.2943,53.4593,53.2036,53.2531,97700.0
2012-04-24 11:00:00,64.58,65.01,64.39,64.95,197900.0,53.2613,53.616,53.1046,53.5665,197900.0
2012-04-24 11:30:00,64.95,65.13,64.81,64.95,172200.0,53.5665,53.7149,53.451,53.5665,172200.0
2012-04-24 12:00:00,64.96,65.16,64.93,65.11,119000.0,53.5747,53.7397,53.55,53.6985,119000.0
2012-04-24 12:30:00,65.11,65.13,65.07,65.1,92700.0,53.6985,53.7149,53.6655,53.6902,92700.0
2012-04-24 13:00:00,65.11,65.42,65.08,65.09,140000.0,53.6985,53.9541,53.6737,53.682,140000.0
2012-04-24 13:30:00,65.07,65.21,65.0,65.04,150700.0,53.6655,53.7809,53.6077,53.6407,150700.0
2012-04-24 14:00:00,65.01,65.12,64.98,65.12,184400.0,53.616,53.7067,53.5912,53.7067,184400.0
2012-04-24 14:30:00,65.12,65.17,65.03,65.07,250400.0,53.7067,53.7479,53.6325,53.6655,250400.0
2012-04-24 15:00:00,65.06,65.35,65.0,65.08,302600.0,53.6572,53.8964,53.6077,53.6737,302600.0
2012-04-24 15:30:00,65.09,65.17,65.02,65.17,373400.0,53.682,53.7479,53.6242,53.7479,373400.0
2012-04-25 09:30:00,65.43,66.05,65.37,65.95,530900.0,53.9624,54.4737,53.9129,54.3912,530900.0
2012-04-25 10:00:00,65.95,66.01,65.71,65.89,173700.0,54.3912,54.4407,54.1933,54.3417,173700.0
2012-04-25 10:30:00,65.87,66.04,65.72,65.76,155200.0,54.3253,54.4655,54.2015,54.2345,155200.0
2012-04-25 11:00:00,65.78,66.12,65.73,66.06,338400.0,54.251,54.5314,54.2098,54.482,338400.0
2012-04-25 11:30:00,66.07,66.07,65.64,65.65,134200.0,54.4902,54.4902,54.1356,54.1438,134200.0
2012-04-25 12:00:00,65.65,65.69,65.49,65.57,132300.0,54.1438,54.1768,54.0119,54.0778,132300.0
2012-04-25 12:30:00,65.57,65.59,65.39,65.53,81700.0,54.0778,54.0943,53.9294,54.0448,81700.0
2012-04-25 13:00:00,65.53,65.58,65.4,65.48,145500.0,54.0448,54.0861,53.9376,54.0036,145500.0
2012-04-25 13:30:00,65.48,65.59,65.45,65.49,55600.0,54.0036,54.0943,53.9789,54.0119,55600.0
2012-04-25 14:00:00,65.49,65.66,65.33,65.62,182500.0,54.0119,54.1521,53.8799,54.1191,182500.0
2012-04-25 14:30:00,65.62,65.74,65.55,65.73,226700.0,54.1191,54.218,54.0613,54.2098,226700.0
2012-04-25 15:00:00,65.73,65.84,65.69,65.76,191800.0,54.2098,54.3005,54.1768,54.2345,191800.0
2012-04-25 15:30:00,65.76,65.98,65.75,65.97,379700.0,54.2345,54.416,54.2263,54.4077,379700.0
2012-04-26 09:30:00,65.4,66.18,65.31,65.87,195700.0,53.9376,54.5809,53.8634,54.3253,195700.0
2012-04-26 10:00:00,65.88,66.43,65.88,66.18,114300.0,54.3335,54.7871,54.3335,54.5809,114300.0
2012-04-26 10:30:00,66.17,66.34,66.04,66.25,77800.0,54.5727,54.7129,54.4655,54.6387,77800.0
2012-04-26 11:00:00,66.26,66.74,66.22,66.7,94100.0,54.6469,55.0428,54.6139,55.0098,94100.0
2012-04-26 11:30:00,66.7,66.85,66.57,66.6,122000.0,55.0098,55.1335,54.9026,54.9273,122000.0
2012-04-26 12:00:00,66.63,66.71,66.53,66.68,105400.0,54.9521,55.018,54.8696,54.9933,105400.0
2012-04-26 12:30:00,66.66,66.78,66.66,66.76,49800.0,54.9768,55.0758,54.9768,55.0593,49800.0
2012-04-26 13:00:00,66.76,67.06,66.75,67.04,92300.0,55.0593,55.3067,55.051,55.2902,92300.0
2012-04-26 13:30:00,67.05,67.13,66.96,67.0,92000.0,55.2984,55.3644,55.2242,55.2572,92000.0
2012-04-26 14:00:00,67.01,67.22,66.98,67.13,77700.0,55.2655,55.4386,55.2407,55.3644,77700.0
2012-04-26 14:30:00,67.13,67.24,67.13,67.2,62600.0,55.3644,55.4551,55.3644,55.4222,62600.0
2012-04-26 15:00:00,67.2,67.25,67.16,67.24,139000.0,55.4222,55.4634,55.3892,55.4551,139000.0
2012-04-26 15:30:00,67.22,67.23,67.0,67.16,407800.0,55.4386,55.4469,55.2572,55.3892,407800.0
2012-04-27 09:30:00,66.77,66.85,66.5,66.59,161700.0,55.0675,55.1335,54.8448,54.9191,161700.0
2012-04-27 10:00:00,66.59,66.78,66.48,66.75,99600.0,54.9191,55.0758,54.8283,55.051,99600.0
2012-04-27 10:30:00,66.76,66.85,66.66,66.85,51800.0,55.0593,55.1335,54.9768,55.1335,51800.0
2012-04-27 11:00:00,66.84,66.87,66.66,66.74,67600.0,55.1252,55.15,54.9768,55.0428,67600.0
2012-04-27 11:30:00,66.74,66.94,66.71,66.88,56800.0,55.0428,55.2077,55.018,55.1582,56800.0
2012-04-27 12:00:00,66.88,66.92,66.79,66.82,26700.0,55.1582,55.1912,55.084,55.1088,26700.0
2012-04-27 12:30:00,66.81,66.82,66.75,66.82,17300.0,55.1005,55.1088,55.051,55.1088,17300.0
2012-04-27 13:00:00,66.83,66.85,66.77,66.81,20100.0,55.117,55.1335,55.0675,55.1005,20100.0
2012-04-27 13:30:00,66.81,66.97,66.81,66.82,35700.0,55.1005,55.2325,55.1005,55.1088,35700.0
2012-04-27 14:00:00,66.83,66.84,66.75,66.76,36600.0,55.117,55.1252,55.051,55.0593,36600.0
2012-04-27 14:30:00,66.75,66.81,66.71,66.76,67900.0,55.051,55.1005,55.018,55.0593,67900.0
2012-04-27 15:00:00,66.76,66.77,66.69,66.72,123300.0,55.0593,55.0675,55.0015,55.0263,123300.0
2012-04-27 15:30:00,66.72,66.74,66.57,66.67,251500.0,55.0263,55.0428,54.9026,54.985,251500.0
2012-04-30 09:30:00,66.17,66.2,65.96,66.16,189700.0,54.5727,54.5974,54.3995,54.5644,189700.0
2012-04-30 10:00:00,66.15,66.5,66.12,66.43,182500.0,54.5562,54.8448,54.5314,54.7871,182500.0
2012-04-30 10:30:00,66.43,66.53,66.37,66.49,122400.0,54.7871,54.8696,54.7376,54.8366,122400.0
2012-04-30 11:00:00,66.47,66.47,66.24,66.27,110800.0,54.8201,54.8201,54.6304,54.6551,110800.0
2012-04-30 11:30:00,66.27,66.45,66.23,66.44,61700.0,54.6551,54.8036,54.6222,54.7954,61700.0
2012-04-30 12:00:00,66.44,66.46,66.34,66.37,29800.0,54.7954,54.8118,54.7129,54.7376,29800.0
2012-04-30 12:30:00,66.35,66.47,66.35,66.44,23500.0,54.7211,54.8201,54.7211,54.7954,23500.0
2012-04-30 13:00:00,66.43,66.43,66.3,66.33,23400.0,54.7871,54.7871,54.6799,54.7046,23400.0
2012-04-30 13:30:00,66.32,66.35,66.22,66.34,32600.0,54.6964,54.7211,54.6139,54.7129,32600.0
2012-04-30 14:00:00,66.35,66.36,66.18,66.18,40000.0,54.7211,54.7294,54.5809,54.5809,40000.0
2012-04-30 14:30:00,66.18,66.19,66.05,66.07,72000.0,54.5809,54.5892,54.4737,54.4902,72000.0
2012-04-30 15:00:00,66.08,66.22,66.08,66.21,75500.0,54.4984,54.6139,54.4984,54.6057,75500.0
2012-04-30 15:30:00,66.21,66.35,66.17,66.33,161600.0,54.6057,54.7211,54.5727,54.7046,161600.0
2012-05-01 09:30:00,66.2,66.4,66.16,66.22,50800.0,54.5974,54.7624,54.5644,54.6139,50800.0
2012-05-01 10:00:00,66.26,66.61,66.19,66.5,92100.0,54.6469,54.9356,54.5892,54.8448,92100.0
2012-05-01 10:30:00,66.5,66.58,66.44,66.54,75300.0,54.8448,54.9108,54.7954,54.8778,75300.0
2012-05-01 11:00:00,66.52,66.57,66.44,66.57,135400.0,54.8613,54.9026,54.7954,54.9026,135400.0
2012-05-01 11:30:00,66.56,66.64,66.48,66.53,275900.0,54.8943,54.9603,54.8283,54.8696,275900.0
2012-05-01 12:00:00,66.54,66.57,66.49,66.52,75300.0,54.8778,54.9026,54.8366,54.8613,75300.0
2012-05-01 12:30:00,66.52,66.54,66.44,66.44,45900.0,54.8613,54.8778,54.7954,54.7954,45900.0
2012-05-01 13:00:00,66.44,66.49,66.32,66.49,99300.0,54.7954,54.8366,54.6964,54.8366,99300.0
2012-05-01 13:30:00,66.48,66.53,66.46,66.5,29300.0,54.8283,54.8696,54.8118,54.8448,29300.0
2012-05-01 14:00:00,66.5,66.53,66.44,66.51,40800.0,54.8448,54.8696,54.7954,54.8531,40800.0
2012-05-01 14:30:00,66.51,66.53,66.45,66.5,55600.0,54.8531,54.8696,54.8036,54.8448,55600.0
2012-05-01 15:00:00,66.5,66.56,66.47,66.52,72100.0,54.8448,54.8943,54.8201,54.8613,72100.0
2012-05-01 15:30:00,66.52,66.53,66.33,66.43,206100.0,54.8613,54.8696,54.7046,54.7871,206100.0
2012-05-02 09:30:00,65.85,66.04,65.7,65.74,89400.0,54.3088,54.4655,54.185,54.218,89400.0
2012-05-02 10:00:00,65.75,65.79,65.28,65.44,157400.0,54.2263,54.2593,53.8387,53.9706,157400.0
2012-05-02 10:30:00,65.43,65.64,65.32,65.56,165200.0,53.9624,54.1356,53.8716,54.0696,165200.0
2012-05-02 11:00:00,65.57,65.7,65.41,65.51,135700.0,54.0778,54.185,53.9459,54.0283,135700.0
2012-05-02 11:30:00,65.52,65.78,65.46,65.68,55600.0,54.0366,54.251,53.9871,54.1686,55600.0
2012-05-02 12:00:00,65.69,65.84,65.62,65.8,33400.0,54.1768,54.3005,54.1191,54.2675,33400.0
2012-05-02 12:30:00,65.8,65.86,65.78,65.78,54100.0,54.2675,54.317,54.251,54.251,54100.0
2012-05-02 13:00:00,65.79,65.83,65.74,65.76,26500.0,54.2593,54.2923,54.218,54.2345,26500.0
2012-05-02 13:30:00,65.75,65.9,65.71,65.89,27400.0,54.2263,54.35,54.1933,54.3417,27400.0
2012-05-02 14:00:00,65.89,66.07,65.88,66.07,47700.0,54.3417,54.4902,54.3335,54.4902,47700.0
2012-05-02 14:30:00,66.04,66.06,65.9,65.91,52200.0,54.4655,54.482,54.35,54.3582,52200.0
2012-05-02 15:00:00,65.9,65.92,65.72,65.75,89400.0,54.35,54.3665,54.2015,54.2263,89400.0
2012-05-02 15:30:00,65.75,65.88,65.73,65.81,247900.0,54.2263,54.3335,54.2098,54.2758,247900.0
2012-05-03 09:30:00,65.15,65.61,65.12,65.48,176600.0,53.7314,54.1108,53.7067,54.0036,176600.0
2012-05-03 10:00:00,65.47,65.48,64.68,64.95,211400.0,53.9954,54.0036,53.3438,53.5665,211400.0
2012-05-03 10:30:00,64.94,65.3,64.89,65.27,99000.0,53.5583,53.8552,53.517,53.8304,99000.0
2012-05-03 11:00:00,65.27,65.28,65.1,65.14,80500.0,53.8304,53.8387,53.6902,53.7232,80500.0
2012-05-03 11:30:00,65.17,65.29,64.94,65.06,75200.0,53.7479,53.8469,53.5583,53.6572,75200.0
2012-05-03 12:00:00,65.08,65.12,64.94,65.04,36600.0,53.6737,53.7067,53.5583,53.6407,36600.0
2012-05-03 12:30:00,65.03,65.07,64.88,64.88,96400.0,53.6325,53.6655,53.5088,53.5088,96400.0
2012-05-03 13:00:00,64.89,64.92,64.71,64.76,143800.0,53.517,53.5418,53.3686,53.4098,143800.0
2012-05-03 13:30:00,64.77,64.77,64.51,64.54,235000.0,53.418,53.418,53.2036,53.2284,235000.0
2012-05-03 14:00:00,64.54,64.73,64.5,64.72,78100.0,53.2284,53.3851,53.1954,53.3768,78100.0
2012-05-03 14:30:00,64.72,64.75,64.65,64.69,66300.0,53.3768,53.4016,53.3191,53.3521,66300.0
2012-05-03 15:00:00,64.7,64.7,64.6,64.62,336300.0,53.3603,53.3603,53.2778,53.2943,336300.0
2012-05-03 15:30:00,64.63,64.8,64.6,64.63,520500.0,53.3026,53.4428,53.2778,53.3026,520500.0
2012-05-04 09:30:00,63.5,63.81,63.45,63.49,215500.0,52.3706,52.6263,52.3294,52.3624,215500.0
2012-05-04 10:00:00,63.5,63.55,63.1,63.13,92600.0,52.3706,52.4119,52.0407,52.0655,92600.0
2012-05-04 10:30:00,63.13,63.28,63.0,63.23,159800.0,52.0655,52.1892,51.9583,52.148,159800.0
2012-05-04 11:00:00,63.22,63.23,62.81,63.08,89300.0,52.1397,52.148,51.8016,52.0242,89300.0
2012-05-04 11:30:00,63.06,63.08,62.76,62.89,72700.0,52.0077,52.0242,51.7603,51.8675,72700.0
2012-05-04 12:00:00,62.89,63.0,62.81,62.82,45700.0,51.8675,51.9583,51.8016,51.8098,45700.0
2012-05-04 12:30:00,62.82,62.84,62.69,62.76,52000.0,51.8098,51.8263,51.7026,51.7603,52000.0
2012-05-04 13:00:00,62.77,62.87,62.7,62.72,62200.0,51.7686,51.8511,51.7108,51.7273,62200.0
2012-05-04 13:30:00,62.71,62.96,62.7,62.93,66100.0,51.7191,51.9253,51.7108,51.9005,66100.0
2012-05-04 14:00:00,62.93,62.93,62.77,62.8,64100.0,51.9005,51.9005,51.7686,51.7933,64100.0
2012-05-04 14:30:00,62.81,62.95,62.75,62.93,53600.0,51.8016,51.917,51.7521,51.9005,53600.0
2012-05-04 15:00:00,62.94,62.98,62.77,62.9,91700.0,51.9088,51.9418,51.7686,51.8758,91700.0
2012-05-04 15:30:00,62.89,63.1,62.87,62.9,243600.0,51.8675,52.0407,51.8511,51.8758,243600.0
2012-05-07 09:30:00,62.63,62.81,62.48,62.75,116500.0,51.6531,51.8016,51.5294,51.7521,116500.0
2012-05-07 10:00:00,62.74,62.9,62.54,62.54,158500.0,51.7438,51.8758,51.5789,51.5789,158500.0
2012-05-07 10:30:00,62.55,62.83,62.51,62.61,91900.0,51.5871,51.8181,51.5541,51.6366,91900.0
2012-05-07 11:00:00,62.61,62.91,62.61,62.7,85200.0,51.6366,51.884,51.6366,51.7108,85200.0
2012-05-07 11:30:00,62.71,62.76,62.4,62.45,151400.0,51.7191,51.7603,51.4634,51.5047,151400.0
2012-05-07 12:00:00,62.45,62.67,62.43,62.67,80000.0,51.5047,51.6861,51.4882,51.6861,80000.0
2012-05-07 12:30:00,62.67,62.81,62.66,62.77,115700.0,51.6861,51.8016,51.6779,51.7686,115700.0
2012-05-07 13:00:00,62.77,62.95,62.76,62.92,70100.0,51.7686,51.917,51.7603,51.8923,70100.0
2012-05-07 13:30:00,62.91,63.12,62.9,63.08,63900.0,51.884,52.0572,51.8758,52.0242,63900.0
2012-05-07 14:00:00,63.09,63.17,63.02,63.04,70400.0,52.0325,52.0985,51.9748,51.9913,70400.0
2012-05-07 14:30:00,63.03,63.12,63.03,63.1,66600.0,51.983,52.0572,51.983,52.0407,66600.0
2012-05-07 15:00:00,63.11,63.14,62.99,63.07,75400.0,52.049,52.0737,51.95,52.016,75400.0
2012-05-07 15:30:00,63.06,63.14,63.02,63.13,219100.0,52.0077,52.0737,51.9748,52.0655,219100.0
2012-05-08 09:30:00,62.26,62.51,62.19,62.32,213700.0,51.348,51.5541,51.2902,51.3974,213700.0
2012-05-08 10:00:00,62.34,62.34,61.95,62.1,83900.0,51.4139,51.4139,51.0923,51.216,83900.0
2012-05-08 10:30:00,62.08,62.08,61.66,61.83,121800.0,51.1995,51.1995,50.8531,50.9933,121800.0
2012-05-08 11:00:00,61.81,61.81,61.29,61.44,247600.0,50.9768,50.9768,50.548,50.6717,247600.0
2012-05-08 11:30:00,61.47,61.89,61.29,61.84,164400.0,50.6964,51.0428,50.548,51.0016,164400.0
2012-05-08 12:00:00,61.83,61.87,61.72,61.77,41100.0,50.9933,51.0263,50.9026,50.9438,41100.0
2012-05-08 12:30:00,61.76,61.82,61.67,61.73,35300.0,50.9356,50.9851,50.8614,50.9109,35300.0
2012-05-08 13:00:00,61.74,61.95,61.72,61.95,39900.0,50.9191,51.0923,50.9026,51.0923,39900.0
2012-05-08 13:30:00,61.94,62.09,61.9,62.09,82300.0,51.084,51.2078,51.0511,51.2078,82300.0
2012-05-08 14:00:00,62.09,62.12,61.95,62.09,62000.0,51.2078,51.2325,51.0923,51.2078,62000.0
2012-05-08 14:30:00,62.1,62.31,62.03,62.26,138000.0,51.216,51.3892,51.1583,51.348,138000.0
2012-05-08 15:00:00,62.26,62.39,62.16,62.33,175000.0,51.348,51.4552,51.2655,51.4057,175000.0
2012-05-08 15:30:00,62.32,62.39,62.18,62.25,211500.0,51.3974,51.4552,51.282,51.3397,211500.0
2012-05-09 09:30:00,61.42,61.8,61.3,61.58,149600.0,50.6552,50.9686,50.5562,50.7871,149600.0
2012-05-09 10:00:00,61.6,61.79,61.16,61.22,105700.0,50.8036,50.9603,50.4408,50.4902,105700.0
2012-05-09 10:30:00,61.23,61.57,61.22,61.56,81400.0,50.4985,50.7789,50.4902,50.7706,81400.0
2012-05-09 11:00:00,61.57,62.15,61.49,62.09,65900.0,50.7789,51.2572,50.7129,51.2078,65900.0
2012-05-09 11:30:00,62.12,62.33,62.07,62.19,71000.0,51.2325,51.4057,51.1913,51.2902,71000.0
2012-05-09 12:00:00,62.19,62.22,61.98,62.17,146800.0,51.2902,51.315,51.117,51.2737,146800.0
2012-05-09 12:30:00,62.17,62.2,62.02,62.19,161000.0,51.2737,51.2985,51.15,51.2902,161000.0
2012-05-09 13:00:00,62.19,62.38,62.17,62.2,90300.0,51.2902,51.4469,51.2737,51.2985,90300.0
2012-05-09 13:30:00,62.23,62.43,62.2,62.33,76200.0,51.3232,51.4882,51.2985,51.4057,76200.0
2012-05-09 14:00:00,62.34,62.36,62.08,62.24,92700.0,51.4139,51.4304,51.1995,51.3315,92700.0
2012-05-09 14:30:00,62.23,62.31,62.13,62.18,109900.0,51.3232,51.3892,51.2407,51.282,109900.0
2012-05-09 15:00:00,62.18,62.25,62.06,62.15,138400.0,51.282,51.3397,51.183,51.2572,138400.0
2012-05-09 15:30:00,62.15,62.34,62.1,62.2,248300.0,51.2572,51.4139,51.216,51.2985,248300.0
2012-05-10 09:30:00,62.54,62.63,62.03,62.39,239600.0,51.5789,51.6531,51.1583,51.4552,239600.0
2012-05-10 10:00:00,62.36,62.5,61.96,62.04,258200.0,51.4304,51.5459,51.1005,51.1665,258200.0
2012-05-10 10:30:00,62.03,62.19,61.94,62.07,101900.0,51.1583,51.2902,51.084,51.1913,101900.0
2012-05-10 11:00:00,62.08,62.12,61.86,62.02,217300.0,51.1995,51.2325,51.0181,51.15,217300.0
2012-05-10 11:30:00,62.03,62.2,61.77,61.79,230700.0,51.1583,51.2985,50.9438,50.9603,230700.0
2012-05-10 12:00:00,61.77,61.86,61.59,61.77,142000.0,50.9438,51.0181,50.7954,50.9438,142000.0
2012-05-10 12:30:00,61.77,61.93,61.75,61.89,69900.0,50.9438,51.0758,50.9273,51.0428,69900.0
2012-05-10 13:00:00,61.87,61.95,61.79,61.93,58500.0,51.0263,51.0923,50.9603,51.0758,58500.0
2012-05-10 13:30:00,61.94,62.04,61.87,61.88,107500.0,51.084,51.1665,51.0263,51.0346,107500.0
2012-05-10 14:00:00,61.88,61.99,61.86,61.97,124700.0,51.0346,51.1253,51.0181,51.1088,124700.0
2012-05-10 14:30:00,61.98,62.02,61.86,62.0,108500.0,51.117,51.15,51.0181,51.1335,108500.0
2012-05-10 15:00:00,61.99,62.04,61.9,62.01,196300.0,51.1253,51.1665,51.0511,51.1418,196300.0
2012-05-10 15:30:00,62.02,62.04,61.75,61.8,190100.0,51.15,51.1665,50.9273,50.9686,190100.0
2012-05-11 09:30:00,62.11,62.62,61.98,62.51,174100.0,51.2243,51.6449,51.117,51.5541,174100.0
2012-05-11 10:00:00,62.52,62.94,62.51,62.94,181200.0,51.5624,51.9088,51.5541,51.9088,181200.0
2012-05-11 10:30:00,62.93,63.17,62.89,62.94,122100.0,51.9005,52.0985,51.8675,51.9088,122100.0
2012-05-11 11:00:00,62.95,63.15,62.87,63.06,129300.0,51.917,52.082,51.8511,52.0077,129300.0
2012-05-11 11:30:00,63.06,63.26,62.98,63.1,115400.0,52.0077,52.1727,51.9418,52.0407,115400.0
2012-05-11 12:00:00,63.1,63.17,63.07,63.13,46000.0,52.0407,52.0985,52.016,52.0655,46000.0
2012-05-11 12:30:00,63.13,63.14,63.04,63.07,97700.0,52.0655,52.0737,51.9913,52.016,97700.0
2012-05-11 13:00:00,63.08,63.09,62.98,63.05,52100.0,52.0242,52.0325,51.9418,51.9995,52100.0
2012-05-11 13:30:00,63.03,63.16,62.99,63.03,80300.0,51.983,52.0902,51.95,51.983,80300.0
2012-05-11 14:00:00,63.04,63.07,62.98,63.01,90600.0,51.9913,52.016,51.9418,51.9665,90600.0
2012-05-11 14:30:00,63.01,63.03,62.96,62.99,182700.0,51.9665,51.983,51.9253,51.95,182700.0
2012-05-11 15:00:00,63.0,63.03,62.9,62.9,224100.0,51.9583,51.983,51.8758,51.8758,224100.0
2012-05-11 15:30:00,62.9,62.96,62.7,62.83,304000.0,51.8758,51.9253,51.7108,51.8181,304000.0
2012-05-14 09:30:00,61.96,62.12,61.83,62.05,95900.0,51.1005,51.2325,50.9933,51.1748,95900.0
2012-05-14 10:00:00,62.01,62.09,61.84,61.96,55600.0,51.1418,51.2078,51.0016,51.1005,55600.0
2012-05-14 10:30:00,61.94,62.58,61.94,62.34,77900.0,51.084,51.6119,51.084,51.4139,77900.0
2012-05-14 11:00:00,62.34,62.74,62.32,62.67,77600.0,51.4139,51.7438,51.3974,51.6861,77600.0
2012-05-14 11:30:00,62.67,62.81,62.45,62.52,54100.0,51.6861,51.8016,51.5047,51.5624,54100.0
2012-05-14 12:00:00,62.5,62.58,62.47,62.54,27000.0,51.5459,51.6119,51.5212,51.5789,27000.0
2012-05-14 12:30:00,62.54,62.63,62.48,62.63,30200.0,51.5789,51.6531,51.5294,51.6531,30200.0
2012-05-14 13:00:00,62.62,62.64,62.4,62.42,21500.0,51.6449,51.6614,51.4634,51.4799,21500.0
2012-05-14 13:30:00,62.42,62.53,62.39,62.45,66100.0,51.4799,51.5706,51.4552,51.5047,66100.0
2012-05-14 14:00:00,62.45,62.56,62.41,62.5,46800.0,51.5047,51.5954,51.4717,51.5459,46800.0
2012-05-14 14:30:00,62.51,62.52,62.27,62.3,51100.0,51.5541,51.5624,51.3562,51.381,51100.0
2012-05-14 15:00:00,62.29,62.32,62.21,62.25,61500.0,51.3727,51.3974,51.3067,51.3397,61500.0
2012-05-14 15:30:00,62.25,62.34,62.13,62.19,275600.0,51.3397,51.4139,51.2407,51.2902,275600.0
2012-05-15 09:30:00,61.45,61.94,61.41,61.86,236200.0,50.6799,51.084,50.6469,51.0181,236200.0
2012-05-15 10:00:00,61.88,61.92,61.55,61.68,241400.0,51.0346,51.0676,50.7624,50.8696,241400.0
2012-05-15 10:30:00,61.7,61.73,61.46,61.6,200500.0,50.8861,50.9109,50.6882,50.8036,200500.0
2012-05-15 11:00:00,61.58,61.6,61.1,61.22,226800.0,50.7871,50.8036,50.3913,50.4902,226800.0
2012-05-15 11:30:00,61.23,61.7,61.23,61.69,109900.0,50.4985,50.8861,50.4985,50.8779,109900.0
2012-05-15 12:00:00,61.69,61.78,61.63,61.76,65900.0,50.8779,50.9521,50.8284,50.9356,65900.0
2012-05-15 12:30:00,61.76,61.76,61.49,61.5,37500.0,50.9356,50.9356,50.7129,50.7212,37500.0
2012-05-15 13:00:00,61.5,61.51,61.39,61.42,64000.0,50.7212,50.7294,50.6304,50.6552,64000.0
2012-05-15 13:30:00,61.41,61.41,61.16,61.21,79800.0,50.6469,50.6469,50.4408,50.482,79800.0
2012-05-15 14:00:00,61.21,61.35,61.2,61.27,54200.0,50.482,50.5975,50.4737,50.5315,54200.0
2012-05-15 14:30:00,61.28,61.3,61.02,61.04,99400.0,50.5397,50.5562,50.3253,50.3418,99400.0
2012-05-15 15:00:00,61.04,61.04,60.7,60.75,192400.0,50.3418,50.3418,50.0614,50.1026,192400.0
2012-05-15 15:30:00,60.75,60.9,60.73,60.78,305900.0,50.1026,50.2263,50.0861,50.1274,305900.0
2012-05-16 09:30:00,61.02,61.24,60.72,61.23,153700.0,50.3253,50.5067,50.0779,50.4985,153700.0
2012-05-16 10:00:00,61.23,61.31,61.05,61.24,88900.0,50.4985,50.5645,50.35,50.5067,88900.0
2012-05-16 10:30:00,61.24,61.34,61.08,61.13,101600.0,50.5067,50.5892,50.3748,50.416,101600.0
2012-05-16 11:00:00,61.15,61.17,60.68,60.83,224600.0,50.4325,50.449,50.0449,50.1686,224600.0
2012-05-16 11:30:00,60.85,60.87,60.63,60.79,41600.0,50.1851,50.2016,50.0036,50.1356,41600.0
2012-05-16 12:00:00,60.79,60.83,60.64,60.69,54300.0,50.1356,50.1686,50.0119,50.0531,54300.0
2012-05-16 12:30:00,60.7,60.81,60.59,60.6,81400.0,50.0614,50.1521,49.9707,49.9789,81400.0
2012-05-16 13:00:00,60.6,60.62,60.5,60.51,41600.0,49.9789,49.9954,49.8964,49.9047,41600.0
2012-05-16 13:30:00,60.52,60.52,60.31,60.38,110400.0,49.9129,49.9129,49.7397,49.7975,110400.0
2012-05-16 14:00:00,60.39,60.54,60.28,60.36,44300.0,49.8057,49.9294,49.715,49.781,44300.0
2012-05-16 14:30:00,60.35,60.61,60.28,60.55,112900.0,49.7727,49.9872,49.715,49.9377,112900.0
2012-05-16 15:00:00,60.57,60.58,60.41,60.45,70500.0,49.9542,49.9624,49.8222,49.8552,70500.0
2012-05-16 15:30:00,60.45,60.55,60.22,60.34,206000.0,49.8552,49.9377,49.6655,49.7645,206000.0
2012-05-17 09:30:00,60.75,60.83,60.36,60.47,197500.0,50.1026,50.1686,49.781,49.8717,197500.0
2012-05-17 10:00:00,60.46,60.85,60.0,60.63,157600.0,49.8634,50.1851,49.4841,50.0036,157600.0
2012-05-17 10:30:00,60.63,60.63,60.29,60.45,45900.0,50.0036,50.0036,49.7232,49.8552,45900.0
2012-05-17 11:00:00,60.45,60.62,60.33,60.37,73800.0,49.8552,49.9954,49.7562,49.7892,73800.0
2012-05-17 11:30:00,60.37,60.4,60.11,60.31,70800.0,49.7892,49.814,49.5748,49.7397,70800.0
2012-05-17 12:00:00,60.32,60.34,60.11,60.26,46900.0,49.748,49.7645,49.5748,49.6985,46900.0
2012-05-17 12:30:00,60.27,60.38,60.2,60.33,33600.0,49.7067,49.7975,49.649,49.7562,33600.0
2012-05-17 13:00:00,60.34,60.63,60.34,60.56,84200.0,49.7645,50.0036,49.7645,49.9459,84200.0
2012-05-17 13:30:00,60.55,60.55,60.28,60.28,46300.0,49.9377,49.9377,49.715,49.715,46300.0
2012-05-17 14:00:00,60.27,60.27,60.09,60.1,80200.0,49.7067,49.7067,49.5583,49.5665,80200.0
2012-05-17 14:30:00,60.1,60.13,60.02,60.07,68200.0,49.5665,49.5913,49.5006,49.5418,68200.0
2012-05-17 15:00:00,60.08,60.15,60.02,60.08,60800.0,49.55,49.6078,49.5006,49.55,60800.0
2012-05-17 15:30:00,60.09,60.09,59.85,59.87,233100.0,49.5583,49.5583,49.3604,49.3768,233100.0
2012-05-18 09:30:00,59.94,59.97,59.5,59.54,261100.0,49.4346,49.4593,49.0717,49.1047,261100.0
2012-05-18 10:00:00,59.53,59.6,59.13,59.17,347200.0,49.0964,49.1542,48.7665,48.7995,347200.0
2012-05-18 10:30:00,59.16,59.45,59.05,59.35,306500.0,48.7913,49.0305,48.7006,48.948,306500.0
2012-05-18 11:00:00,59.34,59.4,59.02,59.03,159600.0,48.9397,48.9892,48.6758,48.6841,159600.0
2012-05-18 11:30:00,59.03,59.11,58.64,58.71,227600.0,48.6841,48.75,48.3624,48.4202,227600.0
2012-05-18 12:00:00,58.68,58.99,58.68,58.91,149400.0,48.3954,48.6511,48.3954,48.5851,149400.0
2012-05-18 12:30:00,58.94,59.08,58.85,58.95,150500.0,48.6098,48.7253,48.5356,48.6181,150500.0
2012-05-18 13:00:00,58.94,58.95,58.76,58.77,91900.0,48.6098,48.6181,48.4614,48.4696,91900.0
2012-05-18 13:30:00,58.77,58.82,58.56,58.61,100800.0,48.4696,48.5109,48.2964,48.3377,100800.0
2012-05-18 14:00:00,58.6,58.67,58.52,58.55,99400.0,48.3294,48.3872,48.2635,48.2882,99400.0
2012-05-18 14:30:00,58.55,58.55,58.43,58.45,178200.0,48.2882,48.2882,48.1892,48.2057,178200.0
2012-05-18 15:00:00,58.45,58.58,58.36,58.47,234500.0,48.2057,48.3129,48.1315,48.2222,234500.0
2012-05-18 15:30:00,58.47,58.55,58.35,58.52,356800.0,48.2222,48.2882,48.1233,48.2635,356800.0
2012-05-21 09:30:00,58.34,58.37,57.9,58.25,184400.0,48.9488,48.974,48.5797,48.8733,184400.0
2012-05-21 10:00:00,58.24,58.55,58.18,58.55,170200.0,48.8649,49.125,48.8146,49.125,170200.0
2012-05-21 10:30:00,58.56,58.73,58.56,58.72,100300.0,49.1334,49.2761,49.1334,49.2677,100300.0
2012-05-21 11:00:00,58.72,58.75,58.43,58.46,161900.0,49.2677,49.2928,49.0243,49.0495,161900.0
2012-05-21 11:30:00,58.47,58.57,58.41,58.55,81000.0,49.0579,49.1418,49.0076,49.125,81000.0
2012-05-21 12:00:00,58.52,58.88,58.5,58.88,88700.0,49.0999,49.4019,49.0831,49.4019,88700.0
2012-05-21 12:30:00,58.88,58.91,58.74,58.77,57500.0,49.4019,49.4271,49.2844,49.3096,57500.0
2012-05-21 13:00:00,58.76,58.83,58.69,58.72,35600.0,49.3012,49.36,49.2425,49.2677,35600.0
2012-05-21 13:30:00,58.73,58.8,58.7,58.79,41900.0,49.2761,49.3348,49.2509,49.3264,41900.0
2012-05-21 14:00:00,58.79,58.8,58.58,58.6,53000.0,49.3264,49.3348,49.1502,49.167,53000.0
2012-05-21 14:30:00,58.61,58.79,58.6,58.79,47300.0,49.1754,49.3264,49.167,49.3264,47300.0
2012-05-21 15:00:00,58.78,58.95,58.74,58.93,69000.0,49.318,49.4606,49.2844,49.4439,69000.0
2012-05-21 15:30:00,58.93,58.94,58.71,58.78,382100.0,49.4439,49.4522,49.2593,49.318,382100.0
2012-05-22 09:30:00,59.41,59.61,59.23,59.39,230700.0,49.8466,50.0144,49.6956,49.8298,230700.0
2012-05-22 10:00:00,59.45,59.61,59.37,59.45,137200.0,49.8801,50.0144,49.813,49.8801,137200.0
2012-05-22 10:30:00,59.46,59.76,59.43,59.53,155100.0,49.8885,50.1402,49.8634,49.9473,155100.0
2012-05-22 11:00:00,59.53,59.68,59.47,59.53,100100.0,49.9473,50.0731,49.8969,49.9473,100100.0
2012-05-22 11:30:00,59.55,59.57,59.22,59.26,90100.0,49.9641,49.9808,49.6872,49.7207,90100.0
2012-05-22 12:00:00,59.28,59.29,59.03,59.05,112400.0,49.7375,49.7459,49.5278,49.5445,112400.0
2012-05-22 12:30:00,59.05,59.1,59.03,59.06,89900.0,49.5445,49.5865,49.5278,49.5529,89900.0
2012-05-22 13:00:00,59.07,59.1,58.96,59.05,73800.0,49.5613,49.5865,49.469,49.5445,73800.0
2012-05-22 13:30:00,59.05,59.07,58.93,58.94,69000.0,49.5445,49.5613,49.4439,49.4522,69000.0
2012-05-22 14:00:00,58.94,59.11,58.89,59.03,111400.0,49.4522,49.5949,49.4103,49.5278,111400.0
2012-05-22 14:30:00,59.03,59.29,58.21,58.49,1032100.0,49.5278,49.7459,48.8398,49.0747,1032100.0
2012-05-22 15:00:00,58.47,58.97,58.47,58.59,374600.0,49.0579,49.4774,49.0579,49.1586,374600.0
2012-05-22 15:30:00,58.59,58.71,58.33,58.71,334200.0,49.1586,49.2593,48.9404,49.2593,334200.0
2012-05-23 09:30:00,58.53,58.93,58.38,58.91,419000.0,49.1082,49.4439,48.9824,49.4271,419000.0
2012-05-23 10:00:00,58.91,58.97,58.35,58.53,220900.0,49.4271,49.4774,48.9572,49.1082,220900.0
2012-05-23 10:30:00,58.53,58.53,57.74,58.03,176800.0,49.1082,49.1082,48.4454,48.6887,176800.0
2012-05-23 11:00:00,58.03,58.17,57.91,58.08,111700.0,48.6887,48.8062,48.588,48.7307,111700.0
2012-05-23 11:30:00,58.09,58.28,58.06,58.17,179300.0,48.7391,48.8985,48.7139,48.8062,179300.0
2012-05-23 12:00:00,58.16,58.17,57.88,57.88,100000.0,48.7978,48.8062,48.5629,48.5629,100000.0
2012-05-23 12:30:00,57.89,58.06,57.86,58.0,107000.0,48.5713,48.7139,48.5461,48.6636,107000.0
2012-05-23 13:00:00,58.0,58.11,57.97,58.11,85000.0,48.6636,48.7559,48.6384,48.7559,85000.0
2012-05-23 13:30:00,58.11,58.33,58.1,58.25,81200.0,48.7559,48.9404,48.7475,48.8733,81200.0
2012-05-23 14:00:00,58.27,58.27,58.06,58.12,102100.0,48.8901,48.8901,48.7139,48.7642,102100.0
2012-05-23 14:30:00,58.11,58.41,58.07,58.41,119700.0,48.7559,49.0076,48.7223,49.0076,119700.0
2012-05-23 15:00:00,58.41,58.56,58.29,58.46,166200.0,49.0076,49.1334,48.9069,49.0495,166200.0
2012-05-23 15:30:00,58.46,58.9,58.46,58.79,333200.0,49.0495,49.4187,49.0495,49.3264,333200.0
2012-05-24 09:30:00,58.52,58.6,57.9,57.99,158200.0,49.0999,49.167,48.5797,48.6552,158200.0
2012-05-24 10:00:00,58.0,58.27,57.93,58.23,191800.0,48.6636,48.8901,48.6048,48.8565,191800.0
2012-05-24 10:30:00,58.23,58.57,58.07,58.12,140400.0,48.8565,49.1418,48.7223,48.7642,140400.0
2012-05-24 11:00:00,58.13,58.43,58.13,58.24,125000.0,48.7726,49.0243,48.7726,48.8649,125000.0
2012-05-24 11:30:00,58.23,58.23,57.93,57.99,52200.0,48.8565,48.8565,48.6048,48.6552,52200.0
2012-05-24 12:00:00,57.98,57.98,57.7,57.75,46300.0,48.6468,48.6468,48.4119,48.4538,46300.0
2012-05-24 12:30:00,57.76,57.84,57.74,57.84,46500.0,48.4622,48.5293,48.4454,48.5293,46500.0
2012-05-24 13:00:00,57.83,57.95,57.76,57.76,71800.0,48.5209,48.6216,48.4622,48.4622,71800.0
2012-05-24 13:30:00,57.75,57.82,57.61,57.61,27600.0,48.4538,48.5125,48.3363,48.3363,27600.0
2012-05-24 14:00:00,57.58,57.71,57.52,57.56,100900.0,48.3112,48.4202,48.2608,48.2944,100900.0
2012-05-24 14:30:00,57.57,57.65,57.46,57.47,100500.0,48.3028,48.3699,48.2105,48.2189,100500.0
2012-05-24 15:00:00,57.47,57.78,57.43,57.67,60100.0,48.2189,48.479,48.1853,48.3867,60100.0
2012-05-24 15:30:00,57.66,57.78,57.57,57.7,207300.0,48.3783,48.479,48.3028,48.4119,207300.0
2012-05-25 09:30:00,57.07,57.62,57.07,57.56,210700.0,47.8833,48.3447,47.8833,48.2944,210700.0
2012-05-25 10:00:00,57.57,57.58,57.15,57.31,137600.0,48.3028,48.3112,47.9504,48.0846,137600.0
2012-05-25 10:30:00,57.32,57.6,57.26,57.27,67700.0,48.093,48.328,48.0427,48.0511,67700.0
2012-05-25 11:00:00,57.27,57.46,57.23,57.37,71300.0,48.0511,48.2105,48.0175,48.135,71300.0
2012-05-25 11:30:00,57.37,57.46,57.21,57.36,89500.0,48.135,48.2105,48.0007,48.1266,89500.0
2012-05-25 12:00:00,57.37,57.4,57.17,57.18,44100.0,48.135,48.1601,47.9672,47.9756,44100.0
2012-05-25 12:30:00,57.16,57.28,57.16,57.28,57300.0,47.9588,48.0595,47.9588,48.0595,57300.0
2012-05-25 13:00:00,57.28,57.41,57.11,57.39,90500.0,48.0595,48.1685,47.9168,48.1518,90500.0
2012-05-25 13:30:00,57.39,57.52,57.39,57.46,75600.0,48.1518,48.2608,48.1518,48.2105,75600.0
2012-05-25 14:00:00,57.47,57.53,57.29,57.33,73200.0,48.2189,48.2692,48.0679,48.1014,73200.0
2012-05-25 14:30:00,57.33,57.36,57.22,57.23,71000.0,48.1014,48.1266,48.0091,48.0175,71000.0
2012-05-25 15:00:00,57.24,57.24,57.01,57.05,104200.0,48.0259,48.0259,47.8329,47.8665,104200.0
2012-05-25 15:30:00,57.05,57.18,57.02,57.11,256000.0,47.8665,47.9756,47.8413,47.9168,256000.0
2012-05-29 09:30:00,58.73,58.73,58.36,58.48,183200.0,49.2761,49.2761,48.9656,49.0663,183200.0
2012-05-29 10:00:00,58.46,58.67,58.29,58.62,68900.0,49.0495,49.2257,48.9069,49.1838,68900.0
2012-05-29 10:30:00,58.64,58.98,58.63,58.67,122400.0,49.2005,49.4858,49.1921,49.2257,122400.0
2012-05-29 11:00:00,58.67,58.67,58.36,58.49,60300.0,49.2257,49.2257,48.9656,49.0747,60300.0
2012-05-29 11:30:00,58.49,58.56,57.95,58.14,78000.0,49.0747,49.1334,48.6216,48.781,78000.0
2012-05-29 12:00:00,58.13,58.14,57.82,57.9,34600.0,48.7726,48.781,48.5125,48.5797,34600.0
2012-05-29 12:30:00,57.91,58.0,57.83,57.98,41300.0,48.588,48.6636,48.5209,48.6468,41300.0
2012-05-29 13:00:00,57.98,58.07,57.88,57.88,53300.0,48.6468,48.7223,48.5629,48.5629,53300.0
2012-05-29 13:30:00,57.89,58.12,57.87,58.1,48900.0,48.5713,48.7642,48.5545,48.7475,48900.0
2012-05-29 14:00:00,58.11,58.14,57.93,57.95,83500.0,48.7559,48.781,48.6048,48.6216,83500.0
2012-05-29 14:30:00,57.96,58.11,57.94,58.06,57800.0,48.63,48.7559,48.6132,48.7139,57800.0
2012-05-29 15:00:00,58.07,58.14,58.03,58.08,84000.0,48.7223,48.781,48.6887,48.7307,84000.0
2012-05-29 15:30:00,58.1,58.28,58.02,58.19,274000.0,48.7475,48.8985,48.6803,48.823,274000.0
2012-05-30 09:30:00,57.13,57.25,56.88,57.14,206200.0,47.9336,48.0343,47.7239,47.942,206200.0
2012-05-30 10:00:00,57.12,57.19,56.87,57.11,98600.0,47.9252,47.9839,47.7155,47.9168,98600.0
2012-05-30 10:30:00,57.11,57.16,56.74,56.74,114000.0,47.9168,47.9588,47.6064,47.6064,114000.0
2012-05-30 11:00:00,56.74,57.0,56.67,56.95,92800.0,47.6064,47.8245,47.5477,47.7826,92800.0
2012-05-30 11:30:00,56.95,57.12,56.81,57.09,124900.0,47.7826,47.9252,47.6651,47.9,124900.0
2012-05-30 12:00:00,57.09,57.1,56.75,56.8,64700.0,47.9,47.9084,47.6148,47.6567,64700.0
2012-05-30 12:30:00,56.8,56.98,56.77,56.89,39500.0,47.6567,47.8078,47.6316,47.7322,39500.0
2012-05-30 13:00:00,56.88,56.89,56.66,56.79,83700.0,47.7239,47.7322,47.5393,47.6483,83700.0
2012-05-30 13:30:00,56.79,56.98,56.79,56.89,58000.0,47.6483,47.8078,47.6483,47.7322,58000.0
2012-05-30 14:00:00,56.9,57.02,56.86,56.89,72000.0,47.7406,47.8413,47.7071,47.7322,72000.0
2012-05-30 14:30:00,56.9,56.96,56.78,56.89,80800.0,47.7406,47.791,47.6399,47.7322,80800.0
2012-05-30 15:00:00,56.89,56.95,56.65,56.77,138900.0,47.7322,47.7826,47.5309,47.6316,138900.0
2012-05-30 15:30:00,56.78,56.83,56.69,56.8,339000.0,47.6399,47.6819,47.5644,47.6567,339000.0
2012-05-31 09:30:00,58.05,58.08,57.25,57.35,419600.0,48.7055,48.7307,48.0343,48.1182,419600.0
2012-05-31 10:00:00,57.35,57.42,57.09,57.19,243000.0,48.1182,48.1769,47.9,47.9839,243000.0
2012-05-31 10:30:00,57.19,57.31,56.84,56.91,209000.0,47.9839,48.0846,47.6903,47.749,209000.0
2012-05-31 11:00:00,56.91,57.0,56.66,56.97,336300.0,47.749,47.8245,47.5393,47.7994,336300.0
2012-05-31 11:30:00,56.96,57.25,56.96,57.12,139400.0,47.791,48.0343,47.791,47.9252,139400.0
2012-05-31 12:00:00,57.12,57.49,57.1,57.38,87000.0,47.9252,48.2357,47.9084,48.1434,87000.0
2012-05-31 12:30:00,57.39,57.4,57.21,57.22,51700.0,48.1518,48.1601,48.0007,48.0091,51700.0
2012-05-31 13:00:00,57.22,57.48,57.22,57.27,106400.0,48.0091,48.2273,48.0091,48.0511,106400.0
2012-05-31 13:30:00,57.28,57.36,57.12,57.15,72900.0,48.0595,48.1266,47.9252,47.9504,72900.0
2012-05-31 14:00:00,57.16,57.35,57.14,57.34,95600.0,47.9588,48.1182,47.942,48.1098,95600.0
2012-05-31 14:30:00,57.33,57.52,57.31,57.4,209900.0,48.1014,48.2608,48.0846,48.1601,209900.0
2012-05-31 15:00:00,57.4,57.57,57.29,57.55,118700.0,48.1601,48.3028,48.0679,48.286,118700.0
2012-05-31 15:30:00,57.56,57.72,57.32,57.34,426700.0,48.2944,48.4286,48.093,48.1098,426700.0
2012-06-01 09:30:00,55.68,56.13,55.67,55.8,336400.0,46.717,47.0946,46.7086,46.8177,336400.0
2012-06-01 10:00:00,55.83,56.0,55.47,55.52,335300.0,46.8429,46.9855,46.5408,46.5828,335300.0
2012-06-01 10:30:00,55.52,55.52,55.13,55.17,198700.0,46.5828,46.5828,46.2556,46.2891,198700.0
2012-06-01 11:00:00,55.18,55.44,54.97,55.44,181500.0,46.2975,46.5157,46.1213,46.5157,181500.0
2012-06-01 11:30:00,55.4,55.48,55.33,55.4,92800.0,46.4821,46.5492,46.4234,46.4821,92800.0
2012-06-01 12:00:00,55.41,55.52,55.34,55.38,46900.0,46.4905,46.5828,46.4317,46.4653,46900.0
2012-06-01 12:30:00,55.38,55.47,55.25,55.25,72700.0,46.4653,46.5408,46.3562,46.3562,72700.0
2012-06-01 13:00:00,55.26,55.4,55.23,55.26,120000.0,46.3646,46.4821,46.3395,46.3646,120000.0
2012-06-01 13:30:00,55.25,55.46,55.21,55.3,77800.0,46.3562,46.5324,46.3227,46.3982,77800.0
2012-06-01 14:00:00,55.3,55.44,55.19,55.43,78100.0,46.3982,46.5157,46.3059,46.5073,78100.0
2012-06-01 14:30:00,55.43,55.59,55.36,55.38,85000.0,46.5073,46.6415,46.4485,46.4653,85000.0
2012-06-01 15:00:00,55.38,55.41,55.19,55.21,136600.0,46.4653,46.4905,46.3059,46.3227,136600.0
2012-06-01 15:30:00,55.21,55.28,55.11,55.25,307000.0,46.3227,46.3814,46.2388,46.3562,307000.0
2012-06-04 09:30:00,55.24,55.6,55.11,55.28,153600.0,46.3478,46.6499,46.2388,46.3814,153600.0
2012-06-04 10:00:00,55.25,55.49,55.13,55.31,155300.0,46.3562,46.5576,46.2556,46.4066,155300.0
2012-06-04 10:30:00,55.31,55.34,55.1,55.23,159500.0,46.4066,46.4317,46.2304,46.3395,159500.0
2012-06-04 11:00:00,55.24,55.4,55.19,55.19,101800.0,46.3478,46.4821,46.3059,46.3059,101800.0
2012-06-04 11:30:00,55.2,55.22,54.98,55.06,53100.0,46.3143,46.3311,46.1297,46.1968,53100.0
2012-06-04 12:00:00,55.05,55.1,54.86,54.86,36400.0,46.1884,46.2304,46.029,46.029,36400.0
2012-06-04 12:30:00,54.87,55.02,54.87,54.93,17800.0,46.0374,46.1633,46.0374,46.0877,17800.0
2012-06-04 13:00:00,54.94,55.0,54.83,54.86,28000.0,46.0961,46.1465,46.0038,46.029,28000.0
2012-06-04 13:30:00,54.85,54.99,54.83,54.99,64500.0,46.0206,46.1381,46.0038,46.1381,64500.0
2012-06-04 14:00:00,54.99,55.19,54.96,55.16,49200.0,46.1381,46.3059,46.1129,46.2807,49200.0
2012-06-04 14:30:00,55.14,55.33,55.08,55.23,70100.0,46.2639,46.4234,46.2136,46.3395,70100.0
2012-06-04 15:00:00,55.23,55.36,55.16,55.33,122600.0,46.3395,46.4485,46.2807,46.4234,122600.0
2012-06-04 15:30:00,55.3,55.52,55.15,55.45,302600.0,46.3982,46.5828,46.2723,46.524,302600.0
2012-06-05 09:30:00,54.91,55.14,54.91,55.12,143200.0,46.071,46.2639,46.071,46.2472,143200.0
2012-06-05 10:00:00,55.15,55.57,55.15,55.45,257600.0,46.2723,46.6247,46.2723,46.524,257600.0
2012-06-05 10:30:00,55.46,55.57,55.17,55.27,300500.0,46.5324,46.6247,46.2891,46.373,300500.0
2012-06-05 11:00:00,55.26,55.35,55.16,55.26,53300.0,46.3646,46.4401,46.2807,46.3646,53300.0
2012-06-05 11:30:00,55.26,55.36,55.12,55.26,118500.0,46.3646,46.4485,46.2472,46.3646,118500.0
2012-06-05 12:00:00,55.26,55.51,55.26,55.43,195000.0,46.3646,46.5744,46.3646,46.5073,195000.0
2012-06-05 12:30:00,55.43,55.57,55.38,55.49,81500.0,46.5073,46.6247,46.4653,46.5576,81500.0
2012-06-05 13:00:00,55.49,55.51,55.34,55.44,58400.0,46.5576,46.5744,46.4317,46.5157,58400.0
2012-06-05 13:30:00,55.46,55.69,55.44,55.64,107000.0,46.5324,46.7254,46.5157,46.6835,107000.0
2012-06-05 14:00:00,55.63,55.71,55.59,55.63,94300.0,46.6751,46.7422,46.6415,46.6751,94300.0
2012-06-05 14:30:00,55.63,55.66,55.55,55.56,86300.0,46.6751,46.7002,46.6079,46.6163,86300.0
2012-06-05 15:00:00,55.56,55.68,55.55,55.62,113700.0,46.6163,46.717,46.6079,46.6667,113700.0
2012-06-05 15:30:00,55.61,55.77,55.6,55.69,259200.0,46.6583,46.7925,46.6499,46.7254,259200.0
2012-06-06 09:30:00,56.07,56.69,56.0,56.57,189400.0,47.0442,47.5644,46.9855,47.4638,189400.0
2012-06-06 10:00:00,56.6,56.83,56.47,56.5,238300.0,47.4889,47.6819,47.3798,47.405,238300.0
2012-06-06 10:30:00,56.49,56.72,56.46,56.66,149000.0,47.3966,47.5896,47.3715,47.5393,149000.0
2012-06-06 11:00:00,56.67,56.87,56.55,56.8,200100.0,47.5477,47.7155,47.447,47.6567,200100.0
2012-06-06 11:30:00,56.82,57.07,56.78,57.06,139600.0,47.6735,47.8833,47.6399,47.8749,139600.0
2012-06-06 12:00:00,57.07,57.3,57.06,57.27,111100.0,47.8833,48.0762,47.8749,48.0511,111100.0
2012-06-06 12:30:00,57.27,57.33,57.22,57.26,75800.0,48.0511,48.1014,48.0091,48.0427,75800.0
2012-06-06 13:00:00,57.27,57.28,57.16,57.25,66400.0,48.0511,48.0595,47.9588,48.0343,66400.0
2012-06-06 13:30:00,57.26,57.28,57.15,57.15,84200.0,48.0427,48.0595,47.9504,47.9504,84200.0
2012-06-06 14:00:00,57.14,57.28,57.09,57.16,84000.0,47.942,48.0595,47.9,47.9588,84000.0
2012-06-06 14:30:00,57.15,57.33,57.1,57.3,171500.0,47.9504,48.1014,47.9084,48.0762,171500.0
2012-06-06 15:00:00,57.3,57.4,57.26,57.28,269000.0,48.0762,48.1601,48.0427,48.0595,269000.0
2012-06-06 15:30:00,57.27,57.51,57.18,57.51,420600.0,48.0511,48.2524,47.9756,48.2524,420600.0
2012-06-07 09:30:00,58.04,58.14,57.71,57.76,79200.0,48.6971,48.781,48.4202,48.4622,79200.0
2012-06-07 10:00:00,57.78,57.88,57.04,57.41,131000.0,48.479,48.5629,47.8581,48.1685,131000.0
2012-06-07 10:30:00,57.4,57.41,57.04,57.2,89700.0,48.1601,48.1685,47.8581,47.9923,89700.0
2012-06-07 11:00:00,57.2,57.29,56.97,56.98,188200.0,47.9923,48.0679,47.7994,47.8078,188200.0
2012-06-07 11:30:00,57.02,57.22,56.94,57.2,69400.0,47.8413,48.0091,47.7742,47.9923,69400.0
2012-06-07 12:00:00,57.22,57.29,57.1,57.26,13300.0,48.0091,48.0679,47.9084,48.0427,13300.0
2012-06-07 12:30:00,57.26,57.26,57.09,57.13,43400.0,48.0427,48.0427,47.9,47.9336,43400.0
2012-06-07 13:00:00,57.1,57.32,57.1,57.29,34000.0,47.9084,48.093,47.9084,48.0679,34000.0
2012-06-07 13:30:00,57.27,57.27,57.07,57.08,16200.0,48.0511,48.0511,47.8833,47.8917,16200.0
2012-06-07 14:00:00,57.08,57.22,57.06,57.2,14300.0,47.8917,48.0091,47.8749,47.9923,14300.0
2012-06-07 14:30:00,57.2,57.2,57.08,57.19,45600.0,47.9923,47.9923,47.8917,47.9839,45600.0
2012-06-07 15:00:00,57.16,57.22,57.01,57.06,50700.0,47.9588,48.0091,47.8329,47.8749,50700.0
2012-06-07 15:30:00,57.04,57.05,56.75,56.8,142800.0,47.8581,47.8665,47.6148,47.6567,142800.0
2012-06-08 09:30:00,56.39,56.52,56.22,56.48,70400.0,47.3127,47.4218,47.1701,47.3882,70400.0
2012-06-08 10:00:00,56.5,56.69,56.46,56.65,110600.0,47.405,47.5644,47.3715,47.5309,110600.0
2012-06-08 10:30:00,56.63,56.9,56.62,56.84,107400.0,47.5141,47.7406,47.5057,47.6903,107400.0
2012-06-08 11:00:00,56.85,57.02,56.7,56.81,57600.0,47.6987,47.8413,47.5728,47.6651,57600.0
2012-06-08 11:30:00,56.83,56.9,56.78,56.81,55200.0,47.6819,47.7406,47.6399,47.6651,55200.0
2012-06-08 12:00:00,56.82,56.84,56.78,56.8,29500.0,47.6735,47.6903,47.6399,47.6567,29500.0
2012-06-08 12:30:00,56.82,56.95,56.82,56.88,13300.0,47.6735,47.7826,47.6735,47.7239,13300.0
2012-06-08 13:00:00,56.88,56.98,56.88,56.95,15400.0,47.7239,47.8078,47.7239,47.7826,15400.0
2012-06-08 13:30:00,56.94,57.06,56.91,57.02,28100.0,47.7742,47.8749,47.749,47.8413,28100.0
2012-06-08 14:00:00,57.0,57.16,56.94,57.13,67400.0,47.8245,47.9588,47.7742,47.9336,67400.0
2012-06-08 14:30:00,57.11,57.19,57.1,57.16,36300.0,47.9168,47.9839,47.9084,47.9588,36300.0
2012-06-08 15:00:00,57.15,57.25,57.14,57.21,51700.0,47.9504,48.0343,47.942,48.0007,51700.0
2012-06-08 15:30:00,57.21,57.37,57.16,57.34,296300.0,48.0007,48.135,47.9588,48.1098,296300.0
2012-06-11 09:30:00,58.7,58.74,58.05,58.22,311200.0,49.2509,49.2844,48.7055,48.8481,311200.0
2012-06-11 10:00:00,58.19,58.36,57.89,57.97,124300.0,48.823,48.9656,48.5713,48.6384,124300.0
2012-06-11 10:30:00,57.97,58.14,57.7,57.8,114000.0,48.6384,48.781,48.4119,48.4958,114000.0
2012-06-11 11:00:00,57.81,57.98,57.64,57.71,132300.0,48.5041,48.6468,48.3615,48.4202,132300.0
2012-06-11 11:30:00,57.69,57.74,57.49,57.61,138600.0,48.4035,48.4454,48.2357,48.3363,138600.0
2012-06-11 12:00:00,57.61,57.68,57.48,57.49,66900.0,48.3363,48.3951,48.2273,48.2357,66900.0
2012-06-11 12:30:00,57.51,57.68,57.51,57.6,50100.0,48.2524,48.3951,48.2524,48.328,50100.0
2012-06-11 13:00:00,57.6,57.75,57.58,57.7,47900.0,48.328,48.4538,48.3112,48.4119,47900.0
2012-06-11 13:30:00,57.7,57.72,57.6,57.65,49100.0,48.4119,48.4286,48.328,48.3699,49100.0
2012-06-11 14:00:00,57.65,57.65,57.44,57.51,41700.0,48.3699,48.3699,48.1937,48.2524,41700.0
2012-06-11 14:30:00,57.51,57.59,57.46,57.53,44900.0,48.2524,48.3196,48.2105,48.2692,44900.0
2012-06-11 15:00:00,57.51,57.54,57.25,57.33,129500.0,48.2524,48.2776,48.0343,48.1014,129500.0
2012-06-11 15:30:00,57.32,57.48,57.05,57.09,269300.0,48.093,48.2273,47.8665,47.9,269300.0
2012-06-12 09:30:00,57.29,57.47,57.14,57.14,129300.0,48.0679,48.2189,47.942,47.942,129300.0
2012-06-12 10:00:00,57.14,57.28,56.34,56.71,111800.0,47.942,48.0595,47.2708,47.5812,111800.0
2012-06-12 10:30:00,56.68,56.93,56.45,56.84,69300.0,47.556,47.7658,47.3631,47.6903,69300.0
2012-06-12 11:00:00,56.85,57.47,56.85,57.32,86000.0,47.6987,48.2189,47.6987,48.093,86000.0
2012-06-12 11:30:00,57.31,57.46,57.12,57.17,81200.0,48.0846,48.2105,47.9252,47.9672,81200.0
2012-06-12 12:00:00,57.18,57.26,57.09,57.13,41200.0,47.9756,48.0427,47.9,47.9336,41200.0
2012-06-12 12:30:00,57.12,57.18,57.06,57.07,19300.0,47.9252,47.9756,47.8749,47.8833,19300.0
2012-06-12 13:00:00,57.08,57.37,57.08,57.21,43800.0,47.8917,48.135,47.8917,48.0007,43800.0
2012-06-12 13:30:00,57.25,57.39,57.24,57.3,69700.0,48.0343,48.1518,48.0259,48.0762,69700.0
2012-06-12 14:00:00,57.3,57.38,57.24,57.27,43800.0,48.0762,48.1434,48.0259,48.0511,43800.0
2012-06-12 14:30:00,57.26,57.43,57.26,57.41,41900.0,48.0427,48.1853,48.0427,48.1685,41900.0
2012-06-12 15:00:00,57.4,57.52,57.34,57.51,74900.0,48.1601,48.2608,48.1098,48.2524,74900.0
2012-06-12 15:30:00,57.51,57.74,57.46,57.68,171700.0,48.2524,48.4454,48.2105,48.3951,171700.0
2012-06-13 09:30:00,57.54,57.57,57.16,57.5,122600.0,48.2776,48.3028,47.9588,48.244,122600.0
2012-06-13 10:00:00,57.5,58.01,57.5,57.94,85000.0,48.244,48.672,48.244,48.6132,85000.0
2012-06-13 10:30:00,57.95,58.32,57.94,58.27,92500.0,48.6216,48.932,48.6132,48.8901,92500.0
2012-06-13 11:00:00,58.26,58.28,57.92,58.0,63600.0,48.8817,48.8985,48.5964,48.6636,63600.0
2012-06-13 11:30:00,58.0,58.13,57.77,57.83,72600.0,48.6636,48.7726,48.4706,48.5209,72600.0
2012-06-13 12:00:00,57.8,57.83,57.69,57.78,115900.0,48.4958,48.5209,48.4035,48.479,115900.0
2012-06-13 12:30:00,57.79,58.0,57.79,57.86,25300.0,48.4874,48.6636,48.4874,48.5461,25300.0
2012-06-13 13:00:00,57.87,57.94,57.81,57.91,43700.0,48.5545,48.6132,48.5041,48.588,43700.0
2012-06-13 13:30:00,57.92,57.92,57.75,57.78,50600.0,48.5964,48.5964,48.4538,48.479,50600.0
2012-06-13 14:00:00,57.77,57.86,57.76,57.8,39600.0,48.4706,48.5461,48.4622,48.4958,39600.0
2012-06-13 14:30:00,57.8,57.83,57.69,57.72,60600.0,48.4958,48.5209,48.4035,48.4286,60600.0
2012-06-13 15:00:00,57.71,57.76,57.55,57.61,84400.0,48.4202,48.4622,48.286,48.3363,84400.0
2012-06-13 15:30:00,57.59,57.74,57.47,57.53,185900.0,48.3196,48.4454,48.2189,48.2692,185900.0
2012-06-14 09:30:00,57.54,57.64,57.12,57.64,170600.0,48.2776,48.3615,47.9252,48.3615,170600.0
2012-06-14 10:00:00,57.62,57.78,57.51,57.57,75400.0,48.3447,48.479,48.2524,48.3028,75400.0
2012-06-14 10:30:00,57.58,57.68,57.47,57.63,53800.0,48.3112,48.3951,48.2189,48.3531,53800.0
2012-06-14 11:00:00,57.64,57.66,57.43,57.63,62800.0,48.3615,48.3783,48.1853,48.3531,62800.0
2012-06-14 11:30:00,57.63,57.64,57.5,57.54,53500.0,48.3531,48.3615,48.244,48.2776,53500.0
2012-06-14 12:00:00,57.55,57.59,57.51,57.54,22500.0,48.286,48.3196,48.2524,48.2776,22500.0
2012-06-14 12:30:00,57.55,57.62,57.52,57.54,17800.0,48.286,48.3447,48.2608,48.2776,17800.0
2012-06-14 13:00:00,57.53,57.59,57.44,57.49,27700.0,48.2692,48.3196,48.1937,48.2357,27700.0
2012-06-14 13:30:00,57.47,57.55,57.43,57.43,37800.0,48.2189,48.286,48.1853,48.1853,37800.0
2012-06-14 14:00:00,57.43,57.5,57.33,57.35,70500.0,48.1853,48.244,48.1014,48.1182,70500.0
2012-06-14 14:30:00,57.34,57.43,57.28,57.29,79700.0,48.1098,48.1853,48.0595,48.0679,79700.0
2012-06-14 15:00:00,57.29,57.78,57.27,57.45,192300.0,48.0679,48.479,48.0511,48.2021,192300.0
2012-06-14 15:30:00,57.44,57.73,57.43,57.73,149500.0,48.1937,48.437,48.1853,48.437,149500.0
2012-06-15 09:30:00,58.34,58.43,58.05,58.39,81500.0,48.9488,49.0243,48.7055,48.9908,81500.0
2012-06-15 10:00:00,58.41,58.64,58.31,58.34,61900.0,49.0076,49.2005,48.9237,48.9488,61900.0
2012-06-15 10:30:00,58.39,58.6,58.34,58.4,58000.0,48.9908,49.167,48.9488,48.9992,58000.0
2012-06-15 11:00:00,58.39,58.6,58.39,58.58,97900.0,48.9908,49.167,48.9908,49.1502,97900.0
2012-06-15 11:30:00,58.61,58.84,58.59,58.65,55400.0,49.1754,49.3683,49.1586,49.2089,55400.0
2012-06-15 12:00:00,58.63,58.66,58.51,58.52,22600.0,49.1921,49.2173,49.0915,49.0999,22600.0
2012-06-15 12:30:00,58.54,58.58,58.47,58.58,20000.0,49.1166,49.1502,49.0579,49.1502,20000.0
2012-06-15 13:00:00,58.6,58.73,58.57,58.61,23400.0,49.167,49.2761,49.1418,49.1754,23400.0
2012-06-15 13:30:00,58.61,58.65,58.56,58.65,16900.0,49.1754,49.2089,49.1334,49.2089,16900.0
2012-06-15 14:00:00,58.63,58.7,58.58,58.69,52800.0,49.1921,49.2509,49.1502,49.2425,52800.0
2012-06-15 14:30:00,58.69,58.76,58.66,58.67,27400.0,49.2425,49.3012,49.2173,49.2257,27400.0
2012-06-15 15:00:00,58.65,58.79,58.65,58.77,46200.0,49.2089,49.3264,49.2089,49.3096,46200.0
2012-06-15 15:30:00,58.79,58.94,58.7,58.87,131500.0,49.3264,49.4522,49.2509,49.3935,131500.0
2012-06-18 09:30:00,58.58,58.87,58.36,58.77,160900.0,49.1502,49.3935,48.9656,49.3096,160900.0
2012-06-18 10:00:00,58.75,59.11,58.65,59.02,69700.0,49.2928,49.5949,49.2089,49.5194,69700.0
2012-06-18 10:30:00,59.02,59.04,58.66,58.72,69300.0,49.5194,49.5361,49.2173,49.2677,69300.0
2012-06-18 11:00:00,58.74,58.78,58.5,58.69,43900.0,49.2844,49.318,49.0831,49.2425,43900.0
2012-06-18 11:30:00,58.69,58.76,58.56,58.76,83700.0,49.2425,49.3012,49.1334,49.3012,83700.0
2012-06-18 12:00:00,58.71,58.77,58.6,58.67,31000.0,49.2593,49.3096,49.167,49.2257,31000.0
2012-06-18 12:30:00,58.66,58.79,58.6,58.63,17700.0,49.2173,49.3264,49.167,49.1921,17700.0
2012-06-18 13:00:00,58.69,58.91,58.64,58.9,46000.0,49.2425,49.4271,49.2005,49.4187,46000.0
2012-06-18 13:30:00,58.9,58.99,58.88,58.97,21900.0,49.4187,49.4942,49.4019,49.4774,21900.0
2012-06-18 14:00:00,58.96,59.09,58.9,58.95,18400.0,49.469,49.5781,49.4187,49.4606,18400.0
2012-06-18 14:30:00,58.99,59.02,58.81,58.86,41000.0,49.4942,49.5194,49.3432,49.3851,41000.0
2012-06-18 15:00:00,58.86,58.92,58.72,58.83,49700.0,49.3851,49.4355,49.2677,49.36,49700.0
2012-06-18 15:30:00,58.84,58.86,58.7,58.8,81500.0,49.3683,49.3851,49.2509,49.3348,81500.0
2012-06-19 09:30:00,59.93,60.06,59.82,60.04,154100.0,50.2829,50.392,50.1906,50.3752,154100.0
2012-06-19 10:00:00,60.07,60.21,59.95,59.99,130600.0,50.4003,50.5178,50.2997,50.3332,130600.0
2012-06-19 10:30:00,60.0,60.51,60.0,60.49,131500.0,50.3416,50.7695,50.3416,50.7527,131500.0
2012-06-19 11:00:00,60.47,60.62,60.3,60.4,93900.0,50.736,50.8618,50.5933,50.6772,93900.0
2012-06-19 11:30:00,60.39,60.52,60.34,60.38,125500.0,50.6688,50.7779,50.6269,50.6604,125500.0
2012-06-19 12:00:00,60.38,60.4,60.28,60.35,44400.0,50.6604,50.6772,50.5765,50.6353,44400.0
2012-06-19 12:30:00,60.35,60.38,60.28,60.3,37200.0,50.6353,50.6604,50.5765,50.5933,37200.0
2012-06-19 13:00:00,60.33,60.5,60.29,60.43,94200.0,50.6185,50.7611,50.5849,50.7024,94200.0
2012-06-19 13:30:00,60.43,60.55,60.38,60.42,99700.0,50.7024,50.8031,50.6604,50.694,99700.0
2012-06-19 14:00:00,60.43,60.43,60.35,60.35,64700.0,50.7024,50.7024,50.6353,50.6353,64700.0
2012-06-19 14:30:00,60.35,60.37,60.15,60.25,73900.0,50.6353,50.6521,50.4675,50.5514,73900.0
2012-06-19 15:00:00,60.25,60.37,60.21,60.25,75500.0,50.5514,50.6521,50.5178,50.5514,75500.0
2012-06-19 15:30:00,60.24,60.3,60.1,60.17,302200.0,50.543,50.5933,50.4255,50.4842,302200.0
2012-06-20 09:30:00,60.27,60.34,60.03,60.29,83100.0,50.5682,50.6269,50.3668,50.5849,83100.0
2012-06-20 10:00:00,60.31,60.68,60.24,60.61,103700.0,50.6017,50.9122,50.543,50.8534,103700.0
2012-06-20 10:30:00,60.59,60.61,60.41,60.44,72900.0,50.8366,50.8534,50.6856,50.7108,72900.0
2012-06-20 11:00:00,60.42,60.56,60.38,60.46,59600.0,50.694,50.8115,50.6604,50.7276,59600.0
2012-06-20 11:30:00,60.46,60.57,60.35,60.35,50200.0,50.7276,50.8199,50.6353,50.6353,50200.0
2012-06-20 12:00:00,60.36,60.36,60.14,60.17,26900.0,50.6437,50.6437,50.4591,50.4842,26900.0
2012-06-20 12:30:00,60.22,60.41,59.94,60.38,58200.0,50.5262,50.6856,50.2913,50.6604,58200.0
2012-06-20 13:00:00,60.38,60.6,60.36,60.37,55300.0,50.6604,50.845,50.6437,50.6521,55300.0
2012-06-20 13:30:00,60.4,60.44,60.25,60.41,39200.0,50.6772,50.7108,50.5514,50.6856,39200.0
2012-06-20 14:00:00,60.42,60.44,60.14,60.15,54100.0,50.694,50.7108,50.4591,50.4675,54100.0
2012-06-20 14:30:00,60.18,60.33,60.02,60.11,25700.0,50.4926,50.6185,50.3584,50.4339,25700.0
2012-06-20 15:00:00,60.13,60.14,59.95,60.13,28000.0,50.4507,50.4591,50.2997,50.4507,28000.0
2012-06-20 15:30:00,60.12,60.29,60.05,60.28,84100.0,50.4423,50.5849,50.3836,50.5765,84100.0
2012-06-21 09:30:00,59.69,59.79,59.28,59.31,237800.0,50.0815,50.1654,49.7375,49.7627,237800.0
2012-06-21 10:00:00,59.32,59.32,58.88,59.16,113700.0,49.7711,49.7711,49.4019,49.6368,113700.0
2012-06-21 10:30:00,59.12,59.41,58.85,58.88,93300.0,49.6033,49.8466,49.3767,49.4019,93300.0
2012-06-21 11:00:00,58.87,58.9,58.42,58.42,139700.0,49.3935,49.4187,49.016,49.016,139700.0
2012-06-21 11:30:00,58.42,58.49,58.25,58.49,79100.0,49.016,49.0747,48.8733,49.0747,79100.0
2012-06-21 12:00:00,58.5,58.5,58.13,58.14,37400.0,49.0831,49.0831,48.7726,48.781,37400.0
2012-06-21 12:30:00,58.13,58.23,58.11,58.16,30600.0,48.7726,48.8565,48.7559,48.7978,30600.0
2012-06-21 13:00:00,58.17,58.19,58.08,58.09,42500.0,48.8062,48.823,48.7307,48.7391,42500.0
2012-06-21 13:30:00,58.07,58.17,58.01,58.11,45000.0,48.7223,48.8062,48.672,48.7559,45000.0
2012-06-21 14:00:00,58.11,58.12,57.81,57.85,59200.0,48.7559,48.7642,48.5041,48.5377,59200.0
2012-06-21 14:30:00,57.84,57.92,57.78,57.83,37100.0,48.5293,48.5964,48.479,48.5209,37100.0
2012-06-21 15:00:00,57.82,57.86,57.64,57.67,71200.0,48.5125,48.5461,48.3615,48.3867,71200.0
2012-06-21 15:30:00,57.68,57.74,57.53,57.62,292200.0,48.3951,48.4454,48.2692,48.3447,292200.0
2012-06-22 09:30:00,57.85,57.88,57.54,57.69,323500.0,48.5377,48.5629,48.2776,48.4035,323500.0
2012-06-22 10:00:00,57.66,57.81,57.57,57.59,130300.0,48.3783,48.5041,48.3028,48.3196,130300.0
2012-06-22 10:30:00,57.58,57.65,57.49,57.58,44200.0,48.3112,48.3699,48.2357,48.3112,44200.0
2012-06-22 11:00:00,57.57,57.62,57.26,57.28,76600.0,48.3028,48.3447,48.0427,48.0595,76600.0
2012-06-22 11:30:00,57.28,57.41,57.25,57.32,71700.0,48.0595,48.1685,48.0343,48.093,71700.0
2012-06-22 12:00:00,57.3,57.33,57.24,57.31,41300.0,48.0762,48.1014,48.0259,48.0846,41300.0
2012-06-22 12:30:00,57.3,57.42,57.3,57.4,39900.0,48.0762,48.1769,48.0762,48.1601,39900.0
2012-06-22 13:00:00,57.41,57.51,57.37,57.46,34900.0,48.1685,48.2524,48.135,48.2105,34900.0
2012-06-22 13:30:00,57.44,57.51,57.36,57.43,30500.0,48.1937,48.2524,48.1266,48.1853,30500.0
2012-06-22 14:00:00,57.45,57.48,57.37,57.4,41400.0,48.2021,48.2273,48.135,48.1601,41400.0
2012-06-22 14:30:00,57.39,57.59,57.39,57.58,62100.0,48.1518,48.3196,48.1518,48.3112,62100.0
2012-06-22 15:00:00,57.57,57.62,57.44,57.5,72700.0,48.3028,48.3447,48.1937,48.244,72700.0
2012-06-22 15:30:00,57.49,57.76,57.48,57.64,154900.0,48.2357,48.4622,48.2273,48.3615,154900.0
2012-06-25 09:30:00,56.25,56.33,56.07,56.24,209700.0,47.1953,47.2624,47.0442,47.1869,209700.0
2012-06-25 10:00:00,56.24,56.33,55.9,55.99,67800.0,47.1869,47.2624,46.9016,46.9771,67800.0
2012-06-25 10:30:00,56.01,56.31,56.01,56.24,62300.0,46.9939,47.2456,46.9939,47.1869,62300.0
2012-06-25 11:00:00,56.25,56.45,56.19,56.42,133700.0,47.1953,47.3631,47.1449,47.3379,133700.0
2012-06-25 11:30:00,56.42,56.45,56.16,56.16,108600.0,47.3379,47.3631,47.1198,47.1198,108600.0
2012-06-25 12:00:00,56.15,56.25,56.12,56.22,25900.0,47.1114,47.1953,47.0862,47.1701,25900.0
2012-06-25 12:30:00,56.21,56.22,56.15,56.16,41500.0,47.1617,47.1701,47.1114,47.1198,41500.0
2012-06-25 13:00:00,56.13,56.22,56.08,56.22,68400.0,47.0946,47.1701,47.0526,47.1701,68400.0
2012-06-25 13:30:00,56.22,56.32,56.2,56.32,116900.0,47.1701,47.254,47.1533,47.254,116900.0
2012-06-25 14:00:00,56.31,56.32,56.23,56.25,102100.0,47.2456,47.254,47.1785,47.1953,102100.0
2012-06-25 14:30:00,56.23,56.23,56.13,56.18,60200.0,47.1785,47.1785,47.0946,47.1365,60200.0
2012-06-25 15:00:00,56.18,56.43,56.17,56.31,115200.0,47.1365,47.3463,47.1281,47.2456,115200.0
2012-06-25 15:30:00,56.31,56.44,56.29,56.3,91900.0,47.2456,47.3547,47.2288,47.2372,91900.0
2012-06-26 09:30:00,56.25,56.37,56.16,56.17,70000.0,47.1953,47.2959,47.1198,47.1281,70000.0
2012-06-26 10:00:00,56.15,56.39,56.1,56.24,83200.0,47.1114,47.3127,47.0694,47.1869,83200.0
2012-06-26 10:30:00,56.22,56.34,56.14,56.26,138500.0,47.1701,47.2708,47.103,47.2037,138500.0
2012-06-26 11:00:00,56.27,56.4,56.09,56.36,139000.0,47.212,47.3211,47.061,47.2876,139000.0
2012-06-26 11:30:00,56.35,56.41,56.24,56.36,34100.0,47.2792,47.3295,47.1869,47.2876,34100.0
2012-06-26 12:00:00,56.36,56.5,56.36,56.43,16000.0,47.2876,47.405,47.2876,47.3463,16000.0
2012-06-26 12:30:00,56.45,56.55,56.45,56.46,47500.0,47.3631,47.447,47.3631,47.3715,47500.0
2012-06-26 13:00:00,56.48,56.48,56.41,56.42,12100.0,47.3882,47.3882,47.3295,47.3379,12100.0
2012-06-26 13:30:00,56.42,56.5,56.36,56.47,15800.0,47.3379,47.405,47.2876,47.3798,15800.0
2012-06-26 14:00:00,56.48,56.7,56.47,56.66,31600.0,47.3882,47.5728,47.3798,47.5393,31600.0
2012-06-26 14:30:00,56.66,56.67,56.44,56.58,39000.0,47.5393,47.5477,47.3547,47.4721,39000.0
2012-06-26 15:00:00,56.58,56.68,56.56,56.64,139700.0,47.4721,47.556,47.4554,47.5225,139700.0
2012-06-26 15:30:00,56.63,56.72,56.49,56.49,119900.0,47.5141,47.5896,47.3966,47.3966,119900.0
2012-06-27 09:30:00,56.84,56.87,56.52,56.73,53800.0,47.6903,47.7155,47.4218,47.598,53800.0
2012-06-27 10:00:00,56.73,57.09,56.71,57.04,55300.0,47.598,47.9,47.5812,47.8581,55300.0
2012-06-27 10:30:00,57.04,57.06,56.78,56.93,79600.0,47.8581,47.8749,47.6399,47.7658,79600.0
2012-06-27 11:00:00,56.94,57.08,56.83,56.86,51500.0,47.7742,47.8917,47.6819,47.7071,51500.0
2012-06-27 11:30:00,56.86,57.2,56.86,57.09,62000.0,47.7071,47.9923,47.7071,47.9,62000.0
2012-06-27 12:00:00,57.1,57.18,57.07,57.12,30300.0,47.9084,47.9756,47.8833,47.9252,30300.0
2012-06-27 12:30:00,57.11,57.24,57.08,57.16,21800.0,47.9168,48.0259,47.8917,47.9588,21800.0
2012-06-27 13:00:00,57.16,57.19,57.12,57.15,57500.0,47.9588,47.9839,47.9252,47.9504,57500.0
2012-06-27 13:30:00,57.16,57.18,57.02,57.07,33800.0,47.9588,47.9756,47.8413,47.8833,33800.0
2012-06-27 14:00:00,57.07,57.08,56.98,57.02,36000.0,47.8833,47.8917,47.8078,47.8413,36000.0
2012-06-27 14:30:00,57.03,57.1,57.0,57.06,21500.0,47.8497,47.9084,47.8245,47.8749,21500.0
2012-06-27 15:00:00,57.06,57.25,57.05,57.23,70200.0,47.8749,48.0343,47.8665,48.0175,70200.0
2012-06-27 15:30:00,57.24,57.29,57.11,57.2,157400.0,48.0259,48.0679,47.9168,47.9923,157400.0
2012-06-28 09:30:00,56.06,56.11,55.85,55.94,313000.0,47.0358,47.0778,46.8597,46.9352,313000.0
2012-06-28 10:00:00,55.93,56.17,55.88,55.99,154400.0,46.9268,47.1281,46.8848,46.9771,154400.0
2012-06-28 10:30:00,56.0,56.0,55.55,55.67,116600.0,46.9855,46.9855,46.6079,46.7086,116600.0
2012-06-28 11:00:00,55.66,56.0,55.59,55.94,233200.0,46.7002,46.9855,46.6415,46.9352,233200.0
2012-06-28 11:30:00,55.93,55.94,55.76,55.77,60700.0,46.9268,46.9352,46.7841,46.7925,60700.0
2012-06-28 12:00:00,55.77,55.84,55.74,55.8,58800.0,46.7925,46.8513,46.7674,46.8177,58800.0
2012-06-28 12:30:00,55.81,55.83,55.73,55.82,55500.0,46.8261,46.8429,46.759,46.8345,55500.0
2012-06-28 13:00:00,55.81,55.82,55.7,55.75,36200.0,46.8261,46.8345,46.7338,46.7758,36200.0
2012-06-28 13:30:00,55.74,55.74,55.64,55.73,68200.0,46.7674,46.7674,46.6835,46.759,68200.0
2012-06-28 14:00:00,55.73,55.76,55.56,55.57,45500.0,46.759,46.7841,46.6163,46.6247,45500.0
2012-06-28 14:30:00,55.56,55.72,55.55,55.7,81600.0,46.6163,46.7506,46.6079,46.7338,81600.0
2012-06-28 15:00:00,55.71,55.91,55.7,55.79,109000.0,46.7422,46.91,46.7338,46.8093,109000.0
2012-06-28 15:30:00,55.81,56.28,55.8,56.23,319100.0,46.8261,47.2204,46.8177,47.1785,319100.0
2012-06-29 09:30:00,58.57,58.63,58.38,58.55,324500.0,49.1418,49.1921,48.9824,49.125,324500.0
2012-06-29 10:00:00,58.55,59.0,58.55,58.74,135400.0,49.125,49.5026,49.125,49.2844,135400.0
2012-06-29 10:30:00,58.74,58.9,58.69,58.87,71100.0,49.2844,49.4187,49.2425,49.3935,71100.0
2012-06-29 11:00:00,58.87,58.94,58.72,58.84,90100.0,49.3935,49.4522,49.2677,49.3683,90100.0
2012-06-29 11:30:00,58.84,59.06,58.79,59.01,60700.0,49.3683,49.5529,49.3264,49.511,60700.0
2012-06-29 12:00:00,59.0,59.07,58.99,59.01,84300.0,49.5026,49.5613,49.4942,49.511,84300.0
2012-06-29 12:30:00,59.02,59.16,59.0,59.15,77800.0,49.5194,49.6368,49.5026,49.6284,77800.0
2012-06-29 13:00:00,59.15,59.33,59.14,59.27,89400.0,49.6284,49.7795,49.6201,49.7291,89400.0
2012-06-29 13:30:00,59.27,59.4,59.23,59.38,120900.0,49.7291,49.8382,49.6956,49.8214,120900.0
2012-06-29 14:00:00,59.39,59.5,59.39,59.49,88600.0,49.8298,49.9221,49.8298,49.9137,88600.0
2012-06-29 14:30:00,59.49,59.53,59.41,59.52,50000.0,49.9137,49.9473,49.8466,49.9389,50000.0
2012-06-29 15:00:00,59.53,59.54,59.17,59.17,172800.0,49.9473,49.9557,49.6452,49.6452,172800.0
2012-06-29 15:30:00,59.18,59.39,59.14,59.36,239400.0,49.6536,49.8298,49.6201,49.8046,239400.0
2012-07-02 09:30:00,60.03,60.05,59.71,59.72,193300.0,50.3668,50.3836,50.0983,50.1067,193300.0
2012-07-02 10:00:00,59.69,59.85,59.36,59.69,134500.0,50.0815,50.2158,49.8046,50.0815,134500.0
2012-07-02 10:30:00,59.69,59.97,59.64,59.76,114200.0,50.0815,50.3164,50.0396,50.1402,114200.0
2012-07-02 11:00:00,59.75,59.77,59.47,59.61,126900.0,50.1319,50.1486,49.8969,50.0144,126900.0
2012-07-02 11:30:00,59.61,59.79,59.58,59.76,60300.0,50.0144,50.1654,49.9892,50.1402,60300.0
2012-07-02 12:00:00,59.75,59.76,59.56,59.66,56000.0,50.1319,50.1402,49.9724,50.0563,56000.0
2012-07-02 12:30:00,59.67,59.8,59.66,59.79,24900.0,50.0647,50.1738,50.0563,50.1654,24900.0
2012-07-02 13:00:00,59.79,59.85,59.79,59.82,34100.0,50.1654,50.2158,50.1654,50.1906,34100.0
2012-07-02 13:30:00,59.81,59.85,59.72,59.77,45500.0,50.1822,50.2158,50.1067,50.1486,45500.0
2012-07-02 14:00:00,59.75,59.9,59.7,59.81,48500.0,50.1319,50.2577,50.0899,50.1822,48500.0
2012-07-02 14:30:00,59.83,59.86,59.67,59.72,76700.0,50.199,50.2242,50.0647,50.1067,76700.0
2012-07-02 15:00:00,59.71,59.8,59.68,59.78,60400.0,50.0983,50.1738,50.0731,50.157,60400.0
2012-07-02 15:30:00,59.8,60.01,59.79,60.01,179700.0,50.1738,50.35,50.1654,50.35,179700.0
2012-07-03 09:30:00,60.06,60.23,60.04,60.08,47400.0,50.392,50.5346,50.3752,50.4087,47400.0
2012-07-03 10:00:00,60.1,60.19,59.92,59.95,37100.0,50.4255,50.501,50.2745,50.2997,37100.0
2012-07-03 10:30:00,59.96,60.19,59.96,60.02,54500.0,50.3081,50.501,50.3081,50.3584,54500.0
2012-07-03 11:00:00,60.03,60.4,60.03,60.38,51000.0,50.3668,50.6772,50.3668,50.6604,51000.0
2012-07-03 11:30:00,60.37,60.45,60.34,60.45,25100.0,50.6521,50.7192,50.6269,50.7192,25100.0
2012-07-03 12:00:00,60.46,60.49,60.44,60.46,31500.0,50.7276,50.7527,50.7108,50.7276,31500.0
2012-07-03 12:30:00,60.46,60.71,60.44,60.71,289300.0,50.7276,50.9373,50.7108,50.9373,289300.0
2012-07-05 09:30:00,58.32,58.73,58.25,58.3,269600.0,48.932,49.2761,48.8733,48.9153,269600.0
2012-07-05 10:00:00,58.29,58.5,58.11,58.42,89100.0,48.9069,49.0831,48.7559,49.016,89100.0
2012-07-05 10:30:00,58.44,59.03,58.42,58.95,151700.0,49.0327,49.5278,49.016,49.4606,151700.0
2012-07-05 11:00:00,58.95,59.12,58.86,58.91,184400.0,49.4606,49.6033,49.3851,49.4271,184400.0
2012-07-05 11:30:00,58.92,59.1,58.91,59.0,62400.0,49.4355,49.5865,49.4271,49.5026,62400.0
2012-07-05 12:00:00,58.99,59.05,58.97,59.04,52800.0,49.4942,49.5445,49.4774,49.5361,52800.0
2012-07-05 12:30:00,59.03,59.09,58.99,59.09,42600.0,49.5278,49.5781,49.4942,49.5781,42600.0
2012-07-05 13:00:00,59.08,59.09,59.04,59.07,35200.0,49.5697,49.5781,49.5361,49.5613,35200.0
2012-07-05 13:30:00,59.06,59.24,58.97,59.2,79200.0,49.5529,49.704,49.4774,49.6704,79200.0
2012-07-05 14:00:00,59.2,59.26,59.17,59.17,52100.0,49.6704,49.7207,49.6452,49.6452,52100.0
2012-07-05 14:30:00,59.17,59.17,58.87,58.88,107200.0,49.6452,49.6452,49.3935,49.4019,107200.0
2012-07-05 15:00:00,58.87,58.89,58.77,58.78,106600.0,49.3935,49.4103,49.3096,49.318,106600.0
2012-07-05 15:30:00,58.78,58.87,58.72,58.79,248800.0,49.318,49.3935,49.2677,49.3264,248800.0
2012-07-06 09:30:00,56.71,56.93,56.41,56.58,383200.0,47.5812,47.7658,47.3295,47.4721,383200.0
2012-07-06 10:00:00,56.58,56.62,55.9,56.28,443700.0,47.4721,47.5057,46.9016,47.2204,443700.0
2012-07-06 10:30:00,56.26,56.39,56.12,56.25,132200.0,47.2037,47.3127,47.0862,47.1953,132200.0
2012-07-06 11:00:00,56.25,56.25,55.84,55.89,101300.0,47.1953,47.1953,46.8513,46.8932,101300.0
2012-07-06 11:30:00,55.85,56.15,55.85,56.03,91500.0,46.8597,47.1114,46.8597,47.0107,91500.0
2012-07-06 12:00:00,56.03,56.03,55.78,55.79,138100.0,47.0107,47.0107,46.8009,46.8093,138100.0
2012-07-06 12:30:00,55.8,55.84,55.71,55.84,89100.0,46.8177,46.8513,46.7422,46.8513,89100.0
2012-07-06 13:00:00,55.84,55.9,55.78,55.79,82900.0,46.8513,46.9016,46.8009,46.8093,82900.0
2012-07-06 13:30:00,55.78,55.85,55.72,55.77,62100.0,46.8009,46.8597,46.7506,46.7925,62100.0
2012-07-06 14:00:00,55.78,55.8,55.47,55.49,93100.0,46.8009,46.8177,46.5408,46.5576,93100.0
2012-07-06 14:30:00,55.5,55.52,55.4,55.48,169600.0,46.566,46.5828,46.4821,46.5492,169600.0
2012-07-06 15:00:00,55.48,55.82,55.47,55.81,194200.0,46.5492,46.8345,46.5408,46.8261,194200.0
2012-07-06 15:30:00,55.82,55.92,55.76,55.83,381300.0,46.8345,46.9184,46.7841,46.8429,381300.0
2012-07-09 09:30:00,55.34,55.36,54.99,55.05,279300.0,46.4317,46.4485,46.1381,46.1884,279300.0
2012-07-09 10:00:00,55.04,55.13,54.88,55.01,169700.0,46.18,46.2556,46.0458,46.1549,169700.0
2012-07-09 10:30:00,55.01,55.26,54.85,55.23,253800.0,46.1549,46.3646,46.0206,46.3395,253800.0
2012-07-09 11:00:00,55.22,55.3,55.08,55.14,118700.0,46.3311,46.3982,46.2136,46.2639,118700.0
2012-07-09 11:30:00,55.13,55.19,54.78,54.85,133500.0,46.2556,46.3059,45.9619,46.0206,133500.0
2012-07-09 12:00:00,54.84,55.05,54.83,55.0,61300.0,46.0122,46.1884,46.0038,46.1465,61300.0
2012-07-09 12:30:00,55.01,55.13,55.01,55.03,90200.0,46.1549,46.2556,46.1549,46.1717,90200.0
2012-07-09 13:00:00,55.04,55.1,55.03,55.04,43400.0,46.18,46.2304,46.1717,46.18,43400.0
2012-07-09 13:30:00,55.04,55.2,55.04,55.16,66100.0,46.18,46.3143,46.18,46.2807,66100.0
2012-07-09 14:00:00,55.15,55.19,55.1,55.14,39700.0,46.2723,46.3059,46.2304,46.2639,39700.0
2012-07-09 14:30:00,55.15,55.16,55.06,55.13,36700.0,46.2723,46.2807,46.1968,46.2556,36700.0
2012-07-09 15:00:00,55.12,55.46,55.12,55.41,150700.0,46.2472,46.5324,46.2472,46.4905,150700.0
2012-07-09 15:30:00,55.41,55.54,55.35,55.5,251700.0,46.4905,46.5996,46.4401,46.566,251700.0
2012-07-10 09:30:00,55.87,56.18,55.79,56.1,340100.0,46.8764,47.1365,46.8093,47.0694,340100.0
2012-07-10 10:00:00,56.1,56.18,55.83,55.89,258900.0,47.0694,47.1365,46.8429,46.8932,258900.0
2012-07-10 10:30:00,55.87,55.91,55.59,55.72,137400.0,46.8764,46.91,46.6415,46.7506,137400.0
2012-07-10 11:00:00,55.7,55.71,55.34,55.52,94000.0,46.7338,46.7422,46.4317,46.5828,94000.0
2012-07-10 11:30:00,55.51,55.59,55.38,55.48,47800.0,46.5744,46.6415,46.4653,46.5492,47800.0
2012-07-10 12:00:00,55.47,55.52,55.41,55.48,51100.0,46.5408,46.5828,46.4905,46.5492,51100.0
2012-07-10 12:30:00,55.48,55.54,55.48,55.51,33000.0,46.5492,46.5996,46.5492,46.5744,33000.0
2012-07-10 13:00:00,55.51,55.53,55.5,55.5,52900.0,46.5744,46.5912,46.566,46.566,52900.0
2012-07-10 13:30:00,55.5,55.66,55.5,55.58,116700.0,46.566,46.7002,46.566,46.6331,116700.0
2012-07-10 14:00:00,55.57,55.63,55.42,55.42,104500.0,46.6247,46.6751,46.4989,46.4989,104500.0
2012-07-10 14:30:00,55.41,55.47,55.35,55.38,79400.0,46.4905,46.5408,46.4401,46.4653,79400.0
2012-07-10 15:00:00,55.39,55.57,55.37,55.54,272800.0,46.4737,46.6247,46.4569,46.5996,272800.0
2012-07-10 15:30:00,55.53,55.66,55.51,55.59,360400.0,46.5912,46.7002,46.5744,46.6415,360400.0
2012-07-11 09:30:00,56.35,57.26,56.33,57.0,878500.0,47.2792,48.0427,47.2624,47.8245,878500.0
2012-07-11 10:00:00,56.98,57.22,56.79,56.82,374900.0,47.8078,48.0091,47.6483,47.6735,374900.0
2012-07-11 10:30:00,56.83,57.05,56.45,56.46,132800.0,47.6819,47.8665,47.3631,47.3715,132800.0
2012-07-11 11:00:00,56.46,56.81,56.46,56.65,113100.0,47.3715,47.6651,47.3715,47.5309,113100.0
2012-07-11 11:30:00,56.64,56.81,56.56,56.79,51500.0,47.5225,47.6651,47.4554,47.6483,51500.0
2012-07-11 12:00:00,56.79,56.88,56.68,56.77,77300.0,47.6483,47.7239,47.556,47.6316,77300.0
2012-07-11 12:30:00,56.8,56.87,56.76,56.82,107400.0,47.6567,47.7155,47.6232,47.6735,107400.0
2012-07-11 13:00:00,56.82,56.95,56.72,56.72,193900.0,47.6735,47.7826,47.5896,47.5896,193900.0
2012-07-11 13:30:00,56.73,56.8,56.67,56.79,46100.0,47.598,47.6567,47.5477,47.6483,46100.0
2012-07-11 14:00:00,56.78,56.85,56.46,56.47,168700.0,47.6399,47.6987,47.3715,47.3798,168700.0
2012-07-11 14:30:00,56.47,56.49,56.36,56.44,94100.0,47.3798,47.3966,47.2876,47.3547,94100.0
2012-07-11 15:00:00,56.44,56.61,56.43,56.57,81600.0,47.3547,47.4973,47.3463,47.4638,81600.0
2012-07-11 15:30:00,56.57,56.88,56.47,56.7,214000.0,47.4638,47.7239,47.3798,47.5728,214000.0
2012-07-12 09:30:00,59.21,59.23,57.83,57.98,1401400.0,49.6788,49.6956,48.5209,48.6468,1401400.0
2012-07-12 10:00:00,57.97,58.15,57.46,57.64,824900.0,48.6384,48.7894,48.2105,48.3615,824900.0
2012-07-12 10:30:00,57.65,58.0,57.58,57.89,367000.0,48.3699,48.6636,48.3112,48.5713,367000.0
2012-07-12 11:00:00,57.89,58.25,57.82,58.05,327400.0,48.5713,48.8733,48.5125,48.7055,327400.0
2012-07-12 11:30:00,58.04,59.49,57.95,58.49,462700.0,48.6971,49.9137,48.6216,49.0747,462700.0
2012-07-12 12:00:00,58.5,58.53,58.32,58.47,156800.0,49.0831,49.1082,48.932,49.0579,156800.0
2012-07-12 12:30:00,58.46,58.6,58.4,58.57,121100.0,49.0495,49.167,48.9992,49.1418,121100.0
2012-07-12 13:00:00,58.57,58.84,58.49,58.71,246700.0,49.1418,49.3683,49.0747,49.2593,246700.0
2012-07-12 13:30:00,58.72,59.05,58.71,58.8,181300.0,49.2677,49.5445,49.2593,49.3348,181300.0
2012-07-12 14:00:00,58.81,58.97,58.71,58.77,213600.0,49.3432,49.4774,49.2593,49.3096,213600.0
2012-07-12 14:30:00,58.76,58.94,58.75,58.89,151300.0,49.3012,49.4522,49.2928,49.4103,151300.0
2012-07-12 15:00:00,58.9,59.04,58.81,58.98,195800.0,49.4187,49.5361,49.3432,49.4858,195800.0
2012-07-12 15:30:00,58.98,59.08,58.4,58.41,883100.0,49.4858,49.5697,48.9992,49.0076,883100.0
2012-07-13 09:30:00,58.89,59.65,58.88,59.53,344300.0,49.4103,50.048,49.4019,49.9473,344300.0
2012-07-13 10:00:00,59.53,59.92,59.5,59.53,297900.0,49.9473,50.2745,49.9221,49.9473,297900.0
2012-07-13 10:30:00,59.54,59.71,59.52,59.54,221300.0,49.9557,50.0983,49.9389,49.9557,221300.0
2012-07-13 11:00:00,59.55,59.79,59.49,59.73,179600.0,49.9641,50.1654,49.9137,50.1151,179600.0
2012-07-13 11:30:00,59.73,60.08,59.69,60.07,200500.0,50.1151,50.4087,50.0815,50.4003,200500.0
2012-07-13 12:00:00,60.06,60.29,60.06,60.18,103400.0,50.392,50.5849,50.392,50.4926,103400.0
2012-07-13 12:30:00,60.18,60.22,60.05,60.17,118000.0,50.4926,50.5262,50.3836,50.4842,118000.0
2012-07-13 13:00:00,60.15,60.43,60.15,60.42,151600.0,50.4675,50.7024,50.4675,50.694,151600.0
2012-07-13 13:30:00,60.42,60.59,60.39,60.44,165100.0,50.694,50.8366,50.6688,50.7108,165100.0
2012-07-13 14:00:00,60.44,60.57,60.41,60.52,184900.0,50.7108,50.8199,50.6856,50.7779,184900.0
2012-07-13 14:30:00,60.51,60.58,60.46,60.52,138300.0,50.7695,50.8283,50.7276,50.7779,138300.0
2012-07-13 15:00:00,60.52,60.7,60.52,60.64,226500.0,50.7779,50.9289,50.7779,50.8786,226500.0
2012-07-13 15:30:00,60.65,60.74,60.5,60.54,485300.0,50.887,50.9625,50.7611,50.7947,485300.0
2012-07-16 09:30:00,59.98,60.1,59.75,59.91,285100.0,50.3248,50.4255,50.1319,50.2661,285100.0
2012-07-16 10:00:00,59.86,59.91,59.67,59.9,123000.0,50.2242,50.2661,50.0647,50.2577,123000.0
2012-07-16 10:30:00,59.89,60.13,59.89,60.02,84200.0,50.2493,50.4507,50.2493,50.3584,84200.0
2012-07-16 11:00:00,60.02,60.3,59.99,60.23,72600.0,50.3584,50.5933,50.3332,50.5346,72600.0
2012-07-16 11:30:00,60.23,60.25,59.96,60.02,93700.0,50.5346,50.5514,50.3081,50.3584,93700.0
2012-07-16 12:00:00,60.02,60.04,59.8,59.82,48900.0,50.3584,50.3752,50.1738,50.1906,48900.0
2012-07-16 12:30:00,59.81,59.86,59.72,59.77,61300.0,50.1822,50.2242,50.1067,50.1486,61300.0
2012-07-16 13:00:00,59.76,59.79,59.65,59.79,74600.0,50.1402,50.1654,50.048,50.1654,74600.0
2012-07-16 13:30:00,59.79,59.92,59.79,59.82,66400.0,50.1654,50.2745,50.1654,50.1906,66400.0
2012-07-16 14:00:00,59.81,59.96,59.81,59.87,59400.0,50.1822,50.3081,50.1822,50.2325,59400.0
2012-07-16 14:30:00,59.88,59.89,59.71,59.74,66900.0,50.2409,50.2493,50.0983,50.1235,66900.0
2012-07-16 15:00:00,59.74,59.94,59.7,59.85,94200.0,50.1235,50.2913,50.0899,50.2158,94200.0
2012-07-16 15:30:00,59.86,59.94,59.79,59.91,282800.0,50.2242,50.2913,50.1654,50.2661,282800.0
2012-07-17 09:30:00,60.29,60.32,59.97,60.17,171500.0,50.5849,50.6101,50.3164,50.4842,171500.0
2012-07-17 10:00:00,60.17,60.17,59.73,59.91,261200.0,50.4842,50.4842,50.1151,50.2661,261200.0
2012-07-17 10:30:00,59.92,59.95,59.62,59.83,303500.0,50.2745,50.2997,50.0228,50.199,303500.0
2012-07-17 11:00:00,59.82,59.99,59.74,59.91,150000.0,50.1906,50.3332,50.1235,50.2661,150000.0
2012-07-17 11:30:00,59.91,60.27,59.88,60.23,51300.0,50.2661,50.5682,50.2409,50.5346,51300.0
2012-07-17 12:00:00,60.26,60.4,60.25,60.4,29200.0,50.5598,50.6772,50.5514,50.6772,29200.0
2012-07-17 12:30:00,60.39,60.46,60.34,60.4,49700.0,50.6688,50.7276,50.6269,50.6772,49700.0
2012-07-17 13:00:00,60.4,60.5,60.3,60.43,36600.0,50.6772,50.7611,50.5933,50.7024,36600.0
2012-07-17 13:30:00,60.46,60.56,60.45,60.55,53800.0,50.7276,50.8115,50.7192,50.8031,53800.0
2012-07-17 14:00:00,60.54,60.69,60.52,60.6,56600.0,50.7947,50.9205,50.7779,50.845,56600.0
2012-07-17 14:30:00,60.61,60.88,60.6,60.79,127600.0,50.8534,51.08,50.845,51.0044,127600.0
2012-07-17 15:00:00,60.81,61.01,60.78,60.99,436400.0,51.0212,51.189,50.9961,51.1723,436400.0
2012-07-17 15:30:00,60.99,61.03,60.72,60.94,548600.0,51.1723,51.2058,50.9457,51.1303,548600.0
2012-07-18 09:30:00,60.48,61.23,60.48,61.16,310800.0,50.7443,51.3736,50.7443,51.3149,310800.0
2012-07-18 10:00:00,61.17,61.62,61.16,61.53,164700.0,51.3233,51.7008,51.3149,51.6253,164700.0
2012-07-18 10:30:00,61.54,62.05,61.5,61.99,384100.0,51.6337,52.0616,51.6002,52.0113,384100.0
2012-07-18 11:00:00,61.99,62.0,61.81,61.93,401000.0,52.0113,52.0197,51.8603,51.9609,401000.0
2012-07-18 11:30:00,61.95,62.66,61.88,62.51,354800.0,51.9777,52.5734,51.919,52.4476,354800.0
2012-07-18 12:00:00,62.52,63.22,62.5,62.86,345100.0,52.456,53.0433,52.4392,52.7412,345100.0
2012-07-18 12:30:00,62.85,62.91,62.65,62.67,101500.0,52.7328,52.7832,52.565,52.5818,101500.0
2012-07-18 13:00:00,62.69,62.86,62.57,62.83,147600.0,52.5986,52.7412,52.4979,52.7161,147600.0
2012-07-18 13:30:00,62.83,62.9,62.75,62.77,124800.0,52.7161,52.7748,52.6489,52.6657,124800.0
2012-07-18 14:00:00,62.79,62.83,62.62,62.64,126500.0,52.6825,52.7161,52.5399,52.5566,126500.0
2012-07-18 14:30:00,62.63,62.66,62.37,62.43,219400.0,52.5483,52.5734,52.3301,52.3805,219400.0
2012-07-18 15:00:00,62.42,62.5,62.35,62.41,187000.0,52.3721,52.4392,52.3133,52.3637,187000.0
2012-07-18 15:30:00,62.43,62.53,62.18,62.34,586500.0,52.3805,52.4644,52.1707,52.3049,586500.0
2012-07-19 09:30:00,62.6,62.72,62.38,62.59,186600.0,52.5231,52.6238,52.3385,52.5147,186600.0
2012-07-19 10:00:00,62.58,62.59,62.31,62.44,85400.0,52.5063,52.5147,52.2798,52.3888,85400.0
2012-07-19 10:30:00,62.46,62.68,62.43,62.57,64800.0,52.4056,52.5902,52.3805,52.4979,64800.0
2012-07-19 11:00:00,62.58,62.6,62.47,62.51,57300.0,52.5063,52.5231,52.414,52.4476,57300.0
2012-07-19 11:30:00,62.53,62.74,62.52,62.71,45400.0,52.4644,52.6405,52.456,52.6154,45400.0
2012-07-19 12:00:00,62.71,62.88,62.71,62.86,50500.0,52.6154,52.758,52.6154,52.7412,50500.0
2012-07-19 12:30:00,62.85,62.86,62.69,62.69,44900.0,52.7328,52.7412,52.5986,52.5986,44900.0
2012-07-19 13:00:00,62.7,62.82,62.7,62.74,52100.0,52.607,52.7077,52.607,52.6405,52100.0
2012-07-19 13:30:00,62.74,62.74,62.52,62.57,98200.0,52.6405,52.6405,52.456,52.4979,98200.0
2012-07-19 14:00:00,62.57,62.69,62.54,62.59,53700.0,52.4979,52.5986,52.4727,52.5147,53700.0
2012-07-19 14:30:00,62.59,62.72,62.47,62.48,154300.0,52.5147,52.6238,52.414,52.4224,154300.0
2012-07-19 15:00:00,62.47,62.55,62.39,62.42,115400.0,52.414,52.4811,52.3469,52.3721,115400.0
2012-07-19 15:30:00,62.44,62.57,62.43,62.51,163900.0,52.3888,52.4979,52.3805,52.4476,163900.0
2012-07-20 09:30:00,61.82,62.11,61.64,61.78,96900.0,51.8686,52.112,51.7176,51.8351,96900.0
2012-07-20 10:00:00,61.77,61.99,61.73,61.77,94600.0,51.8267,52.0113,51.7931,51.8267,94600.0
2012-07-20 10:30:00,61.8,61.8,61.4,61.55,159600.0,51.8519,51.8519,51.5163,51.6421,159600.0
2012-07-20 11:00:00,61.57,61.78,61.48,61.71,106300.0,51.6589,51.8351,51.5834,51.7764,106300.0
2012-07-20 11:30:00,61.73,61.77,61.54,61.74,44500.0,51.7931,51.8267,51.6337,51.8015,44500.0
2012-07-20 12:00:00,61.74,61.76,61.58,61.6,40300.0,51.8015,51.8183,51.6673,51.6841,40300.0
2012-07-20 12:30:00,61.59,61.66,61.53,61.58,55300.0,51.6757,51.7344,51.6253,51.6673,55300.0
2012-07-20 13:00:00,61.6,61.61,61.43,61.51,38000.0,51.6841,51.6924,51.5414,51.6085,38000.0
2012-07-20 13:30:00,61.51,61.62,61.42,61.57,60500.0,51.6085,51.7008,51.533,51.6589,60500.0
2012-07-20 14:00:00,61.58,61.68,61.56,61.57,46600.0,51.6673,51.7512,51.6505,51.6589,46600.0
2012-07-20 14:30:00,61.58,61.6,61.39,61.47,81000.0,51.6673,51.6841,51.5079,51.575,81000.0
2012-07-20 15:00:00,61.45,61.68,61.45,61.62,81600.0,51.5582,51.7512,51.5582,51.7008,81600.0
2012-07-20 15:30:00,61.62,61.74,61.51,61.53,142900.0,51.7008,51.8015,51.6085,51.6253,142900.0
2012-07-23 09:30:00,59.0,59.03,58.23,58.68,417000.0,49.5026,49.5278,48.8565,49.2341,417000.0
2012-07-23 10:00:00,58.67,59.11,58.58,59.11,240800.0,49.2257,49.5949,49.1502,49.5949,240800.0
2012-07-23 10:30:00,59.13,59.6,59.05,59.47,155300.0,49.6117,50.006,49.5445,49.8969,155300.0
2012-07-23 11:00:00,59.5,59.74,59.49,59.59,64100.0,49.9221,50.1235,49.9137,49.9976,64100.0
2012-07-23 11:30:00,59.58,59.58,59.4,59.41,104000.0,49.9892,49.9892,49.8382,49.8466,104000.0
2012-07-23 12:00:00,59.4,59.49,59.26,59.4,47700.0,49.8382,49.9137,49.7207,49.8382,47700.0
2012-07-23 12:30:00,59.36,59.56,59.35,59.54,78400.0,49.8046,49.9724,49.7962,49.9557,78400.0
2012-07-23 13:00:00,59.52,59.67,59.49,59.63,56600.0,49.9389,50.0647,49.9137,50.0312,56600.0
2012-07-23 13:30:00,59.63,59.83,59.63,59.77,83500.0,50.0312,50.199,50.0312,50.1486,83500.0
2012-07-23 14:00:00,59.78,59.89,59.71,59.88,58000.0,50.157,50.2493,50.0983,50.2409,58000.0
2012-07-23 14:30:00,59.86,59.94,59.67,59.69,68200.0,50.2242,50.2913,50.0647,50.0815,68200.0
2012-07-23 15:00:00,59.68,60.14,59.6,60.13,107600.0,50.0731,50.4591,50.006,50.4507,107600.0
2012-07-23 15:30:00,60.14,60.27,60.04,60.04,270900.0,50.4591,50.5682,50.3752,50.3752,270900.0
2012-07-24 09:30:00,61.74,61.85,61.59,61.66,375800.0,51.8015,51.8938,51.6757,51.7344,375800.0
2012-07-24 10:00:00,61.65,61.76,61.36,61.42,239400.0,51.726,51.8183,51.4827,51.533,239400.0
2012-07-24 10:30:00,61.42,61.48,61.28,61.37,216000.0,51.533,51.5834,51.4156,51.4911,216000.0
2012-07-24 11:00:00,61.41,61.63,61.29,61.55,161800.0,51.5246,51.7092,51.424,51.6421,161800.0
2012-07-24 11:30:00,61.55,61.56,61.1,61.13,56300.0,51.6421,51.6505,51.2645,51.2897,56300.0
2012-07-24 12:00:00,61.12,61.12,60.59,60.68,151300.0,51.2813,51.2813,50.8366,50.9122,151300.0
2012-07-24 12:30:00,60.68,60.69,60.61,60.68,84700.0,50.9122,50.9205,50.8534,50.9122,84700.0
2012-07-24 13:00:00,60.67,60.67,60.57,60.58,81100.0,50.9038,50.9038,50.8199,50.8283,81100.0
2012-07-24 13:30:00,60.6,60.62,60.52,60.54,54000.0,50.845,50.8618,50.7779,50.7947,54000.0
2012-07-24 14:00:00,60.56,60.58,60.29,60.31,143000.0,50.8115,50.8283,50.5849,50.6017,143000.0
2012-07-24 14:30:00,60.3,60.35,60.2,60.34,147600.0,50.5933,50.6353,50.5094,50.6269,147600.0
2012-07-24 15:00:00,60.36,60.54,60.25,60.52,156900.0,50.6437,50.7947,50.5514,50.7779,156900.0
2012-07-24 15:30:00,60.52,60.86,60.47,60.85,516600.0,50.7779,51.0632,50.736,51.0548,516600.0
2012-07-25 09:30:00,61.81,62.0,61.48,61.54,149200.0,51.8603,52.0197,51.5834,51.6337,149200.0
2012-07-25 10:00:00,61.54,61.58,61.2,61.31,85600.0,51.6337,51.6673,51.3484,51.4407,85600.0
2012-07-25 10:30:00,61.3,61.4,60.9,61.0,65000.0,51.4323,51.5163,51.0967,51.1806,65000.0
2012-07-25 11:00:00,61.02,61.22,61.0,61.09,61300.0,51.1974,51.3652,51.1806,51.2562,61300.0
2012-07-25 11:30:00,61.07,61.22,61.06,61.19,50500.0,51.2394,51.3652,51.231,51.3401,50500.0
2012-07-25 12:00:00,61.17,61.22,61.09,61.14,84500.0,51.3233,51.3652,51.2562,51.2981,84500.0
2012-07-25 12:30:00,61.15,61.3,61.13,61.27,40800.0,51.3065,51.4323,51.2897,51.4072,40800.0
2012-07-25 13:00:00,61.27,61.55,61.25,61.54,55200.0,51.4072,51.6421,51.3904,51.6337,55200.0
2012-07-25 13:30:00,61.55,61.63,61.46,61.52,50400.0,51.6421,51.7092,51.5666,51.6169,50400.0
2012-07-25 14:00:00,61.52,61.63,61.48,61.53,41200.0,51.6169,51.7092,51.5834,51.6253,41200.0
2012-07-25 14:30:00,61.54,61.56,61.46,61.47,31200.0,51.6337,51.6505,51.5666,51.575,31200.0
2012-07-25 15:00:00,61.45,61.46,61.14,61.25,51400.0,51.5582,51.5666,51.2981,51.3904,51400.0
2012-07-25 15:30:00,61.26,61.31,61.15,61.29,162700.0,51.3988,51.4407,51.3065,51.424,162700.0
2012-07-26 09:30:00,62.83,62.98,62.74,62.89,163100.0,52.7161,52.8419,52.6405,52.7664,163100.0
2012-07-26 10:00:00,62.86,63.39,62.8,63.26,165700.0,52.7412,53.1859,52.6909,53.0768,165700.0
2012-07-26 10:30:00,63.26,63.34,62.94,63.05,131100.0,53.0768,53.144,52.8084,52.9006,131100.0
2012-07-26 11:00:00,63.06,63.17,62.78,63.02,149800.0,52.909,53.0013,52.6741,52.8755,149800.0
2012-07-26 11:30:00,63.02,63.16,62.9,62.93,77100.0,52.8755,52.9929,52.7748,52.8,77100.0
2012-07-26 12:00:00,62.91,63.1,62.86,63.08,37800.0,52.7832,52.9426,52.7412,52.9258,37800.0
2012-07-26 12:30:00,63.07,63.22,63.02,63.2,95200.0,52.9174,53.0433,52.8755,53.0265,95200.0
2012-07-26 13:00:00,63.2,63.5,63.19,63.46,135100.0,53.0265,53.2782,53.0181,53.2446,135100.0
2012-07-26 13:30:00,63.44,63.5,63.3,63.3,72900.0,53.2279,53.2782,53.1104,53.1104,72900.0
2012-07-26 14:00:00,63.29,63.5,63.28,63.42,98500.0,53.102,53.2782,53.0936,53.2111,98500.0
2012-07-26 14:30:00,63.41,63.76,63.39,63.72,225600.0,53.2027,53.4964,53.1859,53.4628,225600.0
2012-07-26 15:00:00,63.7,63.76,63.53,63.73,200600.0,53.446,53.4964,53.3034,53.4712,200600.0
2012-07-26 15:30:00,63.73,63.82,63.56,63.62,489800.0,53.4712,53.5467,53.3286,53.3789,489800.0
2012-07-27 09:30:00,64.01,64.22,63.86,64.14,191500.0,53.7061,53.8823,53.5803,53.8152,191500.0
2012-07-27 10:00:00,64.15,64.32,64.12,64.26,142400.0,53.8236,53.9662,53.7984,53.9159,142400.0
2012-07-27 10:30:00,64.26,64.43,64.13,64.37,154600.0,53.9159,54.0585,53.8068,54.0082,154600.0
2012-07-27 11:00:00,64.37,64.69,64.34,64.59,93000.0,54.0082,54.2767,53.983,54.1927,93000.0
2012-07-27 11:30:00,64.6,64.74,64.45,64.74,73600.0,54.2011,54.3186,54.0753,54.3186,73600.0
2012-07-27 12:00:00,64.72,64.73,64.56,64.64,49200.0,54.3018,54.3102,54.1676,54.2347,49200.0
2012-07-27 12:30:00,64.64,64.7,64.49,64.51,46100.0,54.2347,54.285,54.1088,54.1256,46100.0
2012-07-27 13:00:00,64.51,65.07,64.49,65.07,94700.0,54.1256,54.5955,54.1088,54.5955,94700.0
2012-07-27 13:30:00,65.06,65.28,64.98,65.09,183900.0,54.5871,54.7717,54.52,54.6123,183900.0
2012-07-27 14:00:00,65.09,65.17,64.84,64.97,96000.0,54.6123,54.6794,54.4025,54.5116,96000.0
2012-07-27 14:30:00,64.97,65.08,64.89,65.02,100300.0,54.5116,54.6039,54.4445,54.5535,100300.0
2012-07-27 15:00:00,65.04,65.25,65.03,65.14,193900.0,54.5703,54.7465,54.5619,54.6542,193900.0
2012-07-27 15:30:00,65.15,65.32,65.06,65.1,300600.0,54.6626,54.8052,54.5871,54.6207,300600.0
2012-07-30 09:30:00,63.75,63.96,63.75,63.89,216000.0,53.488,53.6642,53.488,53.6054,216000.0
2012-07-30 10:00:00,63.89,64.17,63.84,64.05,164800.0,53.6054,53.8404,53.5635,53.7397,164800.0
2012-07-30 10:30:00,64.04,64.12,63.92,64.03,80700.0,53.7313,53.7984,53.6306,53.7229,80700.0
2012-07-30 11:00:00,64.06,64.14,63.99,64.01,97800.0,53.7481,53.8152,53.6893,53.7061,97800.0
2012-07-30 11:30:00,64.02,64.16,64.0,64.08,244200.0,53.7145,53.832,53.6977,53.7648,244200.0
2012-07-30 12:00:00,64.07,64.13,63.99,64.13,40100.0,53.7565,53.8068,53.6893,53.8068,40100.0
2012-07-30 12:30:00,64.12,64.26,64.02,64.04,34600.0,53.7984,53.9159,53.7145,53.7313,34600.0
2012-07-30 13:00:00,64.03,64.31,63.96,64.31,81300.0,53.7229,53.9578,53.6642,53.9578,81300.0
2012-07-30 13:30:00,64.3,64.38,64.3,64.33,105400.0,53.9494,54.0166,53.9494,53.9746,105400.0
2012-07-30 14:00:00,64.33,64.4,64.23,64.38,149700.0,53.9746,54.0333,53.8907,54.0166,149700.0
2012-07-30 14:30:00,64.39,64.46,64.32,64.34,67800.0,54.0249,54.0837,53.9662,53.983,67800.0
2012-07-30 15:00:00,64.34,64.35,64.11,64.25,82400.0,53.983,53.9914,53.79,53.9075,82400.0
2012-07-30 15:30:00,64.27,64.31,64.11,64.27,187500.0,53.9243,53.9578,53.79,53.9243,187500.0
2012-07-31 09:30:00,64.12,64.28,63.97,64.25,152500.0,53.7984,53.9326,53.6726,53.9075,152500.0
2012-07-31 10:00:00,64.28,64.35,63.65,64.04,59400.0,53.9326,53.9914,53.4041,53.7313,59400.0
2012-07-31 10:30:00,64.04,64.19,63.87,64.1,76100.0,53.7313,53.8571,53.5886,53.7816,76100.0
2012-07-31 11:00:00,64.11,64.22,64.01,64.01,60600.0,53.79,53.8823,53.7061,53.7061,60600.0
2012-07-31 11:30:00,64.0,64.0,63.72,63.75,45300.0,53.6977,53.6977,53.4628,53.488,45300.0
2012-07-31 12:00:00,63.74,63.74,63.46,63.59,56800.0,53.4796,53.4796,53.2446,53.3537,56800.0
2012-07-31 12:30:00,63.57,63.64,63.48,63.54,25200.0,53.3369,53.3957,53.2614,53.3118,25200.0
2012-07-31 13:00:00,63.53,63.69,63.5,63.69,29700.0,53.3034,53.4376,53.2782,53.4376,29700.0
2012-07-31 13:30:00,63.68,63.68,63.47,63.5,48200.0,53.4292,53.4292,53.253,53.2782,48200.0
2012-07-31 14:00:00,63.49,63.63,63.42,63.54,83600.0,53.2698,53.3873,53.2111,53.3118,83600.0
2012-07-31 14:30:00,63.55,63.59,63.42,63.44,91200.0,53.3202,53.3537,53.2111,53.2279,91200.0
2012-07-31 15:00:00,63.44,63.59,63.37,63.58,109600.0,53.2279,53.3537,53.1691,53.3453,109600.0
2012-07-31 15:30:00,63.58,63.61,63.34,63.37,171200.0,53.3453,53.3705,53.144,53.1691,171200.0
2012-08-01 09:30:00,63.84,63.85,63.41,63.56,128500.0,53.5635,53.5719,53.2027,53.3286,128500.0
2012-08-01 10:00:00,63.58,63.64,63.2,63.5,107100.0,53.3453,53.3957,53.0265,53.2782,107100.0
2012-08-01 10:30:00,63.51,63.55,63.36,63.38,106400.0,53.2866,53.3202,53.1607,53.1775,106400.0
2012-08-01 11:00:00,63.36,63.49,63.23,63.45,91800.0,53.1607,53.2698,53.0517,53.2363,91800.0
2012-08-01 11:30:00,63.36,63.53,63.21,63.21,55500.0,53.1607,53.3034,53.0349,53.0349,55500.0
2012-08-01 12:00:00,63.22,63.32,63.21,63.27,24200.0,53.0433,53.1272,53.0349,53.0852,24200.0
2012-08-01 12:30:00,63.27,63.29,63.19,63.24,31000.0,53.0852,53.102,53.0181,53.0601,31000.0
2012-08-01 13:00:00,63.24,63.37,63.21,63.25,30300.0,53.0601,53.1691,53.0349,53.0685,30300.0
2012-08-01 13:30:00,63.23,63.3,63.17,63.18,35000.0,53.0517,53.1104,53.0013,53.0097,35000.0
2012-08-01 14:00:00,63.18,63.19,62.59,62.9,138000.0,53.0097,53.0181,52.5147,52.7748,138000.0
2012-08-01 14:30:00,62.9,62.91,62.69,62.77,79500.0,52.7748,52.7832,52.5986,52.6657,79500.0
2012-08-01 15:00:00,62.75,63.08,62.75,63.05,64900.0,52.6489,52.9258,52.6489,52.9006,64900.0
2012-08-01 15:30:00,63.06,63.06,62.73,62.77,90900.0,52.909,52.909,52.6322,52.6657,90900.0
2012-08-02 09:30:00,62.52,62.99,62.45,62.98,124100.0,52.456,52.8503,52.3972,52.8419,124100.0
2012-08-02 10:00:00,62.96,63.18,62.7,63.05,50300.0,52.8251,53.0097,52.607,52.9006,50300.0
2012-08-02 10:30:00,63.07,63.16,62.68,62.71,128700.0,52.9174,52.9929,52.5902,52.6154,128700.0
2012-08-02 11:00:00,62.72,62.83,62.26,62.42,70500.0,52.6238,52.7161,52.2378,52.3721,70500.0
2012-08-02 11:30:00,62.43,62.43,62.0,62.1,43600.0,52.3805,52.3805,52.0197,52.1036,43600.0
2012-08-02 12:00:00,62.11,62.26,62.1,62.14,24600.0,52.112,52.2378,52.1036,52.1371,24600.0
2012-08-02 12:30:00,62.13,62.13,61.89,62.11,34500.0,52.1287,52.1287,51.9274,52.112,34500.0
2012-08-02 13:00:00,62.11,62.18,62.09,62.13,17900.0,52.112,52.1707,52.0952,52.1287,17900.0
2012-08-02 13:30:00,62.11,62.26,62.08,62.21,40500.0,52.112,52.2378,52.0868,52.1959,40500.0
2012-08-02 14:00:00,62.19,62.29,62.17,62.28,35700.0,52.1791,52.263,52.1623,52.2546,35700.0
2012-08-02 14:30:00,62.24,62.42,62.14,62.18,54300.0,52.221,52.3721,52.1371,52.1707,54300.0
2012-08-02 15:00:00,62.18,62.27,62.06,62.1,133100.0,52.1707,52.2462,52.07,52.1036,133100.0
2012-08-02 15:30:00,62.1,62.3,62.1,62.18,194200.0,52.1036,52.2714,52.1036,52.1707,194200.0
2012-08-03 09:30:00,63.9,64.55,63.75,64.55,185600.0,53.6138,54.1592,53.488,54.1592,185600.0
2012-08-03 10:00:00,64.53,64.75,64.36,64.75,90000.0,54.1424,54.327,53.9998,54.327,90000.0
2012-08-03 10:30:00,64.76,64.79,64.54,64.65,104400.0,54.3354,54.3606,54.1508,54.2431,104400.0
2012-08-03 11:00:00,64.64,65.02,64.63,64.95,158100.0,54.2347,54.5535,54.2263,54.4948,158100.0
2012-08-03 11:30:00,64.91,65.16,64.85,65.0,86100.0,54.4612,54.671,54.4109,54.5367,86100.0
2012-08-03 12:00:00,65.0,65.12,64.89,64.97,61200.0,54.5367,54.6374,54.4445,54.5116,61200.0
2012-08-03 12:30:00,64.99,65.01,64.81,64.87,85500.0,54.5284,54.5451,54.3773,54.4277,85500.0
2012-08-03 13:00:00,64.89,64.97,64.85,64.9,73400.0,54.4445,54.5116,54.4109,54.4528,73400.0
2012-08-03 13:30:00,64.9,64.96,64.77,64.93,67200.0,54.4528,54.5032,54.3438,54.478,67200.0
2012-08-03 14:00:00,64.95,65.05,64.89,64.9,51200.0,54.4948,54.5787,54.4445,54.4528,51200.0
2012-08-03 14:30:00,64.9,64.94,64.78,64.88,39700.0,54.4528,54.4864,54.3522,54.4361,39700.0
2012-08-03 15:00:00,64.87,64.99,64.79,64.83,90400.0,54.4277,54.5284,54.3606,54.3941,90400.0
2012-08-03 15:30:00,64.83,65.0,64.75,64.86,291500.0,54.3941,54.5367,54.327,54.4193,291500.0
2012-08-06 09:30:00,65.47,65.77,65.24,65.66,134800.0,54.9311,55.1828,54.7381,55.0905,134800.0
2012-08-06 10:00:00,65.67,65.76,65.43,65.54,94200.0,55.0989,55.1744,54.8975,54.9898,94200.0
2012-08-06 10:30:00,65.56,65.7,65.39,65.6,74800.0,55.0066,55.1241,54.864,55.0402,74800.0
2012-08-06 11:00:00,65.58,65.8,65.53,65.68,70200.0,55.0234,55.208,54.9814,55.1073,70200.0
2012-08-06 11:30:00,65.67,65.69,65.5,65.56,54700.0,55.0989,55.1157,54.9563,55.0066,54700.0
2012-08-06 12:00:00,65.55,65.61,65.41,65.42,42300.0,54.9982,55.0486,54.8808,54.8891,42300.0
2012-08-06 12:30:00,65.42,65.45,65.39,65.41,43600.0,54.8891,54.9143,54.864,54.8808,43600.0
2012-08-06 13:00:00,65.42,65.56,65.38,65.46,99100.0,54.8891,55.0066,54.8556,54.9227,99100.0
2012-08-06 13:30:00,65.46,65.48,65.32,65.38,82100.0,54.9227,54.9395,54.8052,54.8556,82100.0
2012-08-06 14:00:00,65.39,65.45,65.36,65.42,42700.0,54.864,54.9143,54.8388,54.8891,42700.0
2012-08-06 14:30:00,65.44,65.44,65.3,65.3,34900.0,54.9059,54.9059,54.7885,54.7885,34900.0
2012-08-06 15:00:00,65.32,65.5,65.32,65.48,82600.0,54.8052,54.9563,54.8052,54.9395,82600.0
2012-08-06 15:30:00,65.5,65.55,65.27,65.27,166700.0,54.9563,54.9982,54.7633,54.7633,166700.0
2012-08-07 09:30:00,65.17,65.3,65.04,65.29,103200.0,54.6794,54.7885,54.5703,54.7801,103200.0
2012-08-07 10:00:00,65.3,65.32,64.96,64.96,63600.0,54.7885,54.8052,54.5032,54.5032,63600.0
2012-08-07 10:30:00,64.98,65.14,64.84,64.86,94300.0,54.52,54.6542,54.4025,54.4193,94300.0
2012-08-07 11:00:00,64.87,65.1,64.76,65.06,204300.0,54.4277,54.6207,54.3354,54.5871,204300.0
2012-08-07 11:30:00,65.07,65.26,65.0,65.26,84300.0,54.5955,54.7549,54.5367,54.7549,84300.0
2012-08-07 12:00:00,65.29,65.29,65.11,65.19,49400.0,54.7801,54.7801,54.629,54.6962,49400.0
2012-08-07 12:30:00,65.18,65.28,65.18,65.19,24800.0,54.6878,54.7717,54.6878,54.6962,24800.0
2012-08-07 13:00:00,65.17,65.24,65.15,65.22,40200.0,54.6794,54.7381,54.6626,54.7213,40200.0
2012-08-07 13:30:00,65.27,65.28,65.17,65.22,82300.0,54.7633,54.7717,54.6794,54.7213,82300.0
2012-08-07 14:00:00,65.22,65.26,65.09,65.11,50400.0,54.7213,54.7549,54.6123,54.629,50400.0
2012-08-07 14:30:00,65.11,65.15,65.07,65.1,46000.0,54.629,54.6626,54.5955,54.6207,46000.0
2012-08-07 15:00:00,65.08,65.09,64.95,64.97,54200.0,54.6039,54.6123,54.4948,54.5116,54200.0
2012-08-07 15:30:00,64.99,65.01,64.75,64.83,147000.0,54.5284,54.5451,54.327,54.3941,147000.0
2012-08-08 09:30:00,64.87,65.06,64.7,64.89,132400.0,54.4277,54.5871,54.285,54.4445,132400.0
2012-08-08 10:00:00,64.89,64.93,64.62,64.71,111200.0,54.4445,54.478,54.2179,54.2934,111200.0
2012-08-08 10:30:00,64.74,64.99,64.65,64.82,80400.0,54.3186,54.5284,54.2431,54.3857,80400.0
2012-08-08 11:00:00,64.84,64.99,64.75,64.94,76400.0,54.4025,54.5284,54.327,54.4864,76400.0
2012-08-08 11:30:00,64.93,65.04,64.74,64.74,49700.0,54.478,54.5703,54.3186,54.3186,49700.0
2012-08-08 12:00:00,64.74,64.75,64.68,64.7,29600.0,54.3186,54.327,54.2683,54.285,29600.0
2012-08-08 12:30:00,64.7,64.75,64.6,64.67,51300.0,54.285,54.327,54.2011,54.2599,51300.0
2012-08-08 13:00:00,64.69,64.76,64.59,64.6,76300.0,54.2767,54.3354,54.1927,54.2011,76300.0
2012-08-08 13:30:00,64.6,64.65,64.53,64.54,76600.0,54.2011,54.2431,54.1424,54.1508,76600.0
2012-08-08 14:00:00,64.56,64.58,64.44,64.5,42100.0,54.1676,54.1844,54.0669,54.1172,42100.0
2012-08-08 14:30:00,64.5,64.59,64.46,64.52,101800.0,54.1172,54.1927,54.0837,54.134,101800.0
2012-08-08 15:00:00,64.54,64.74,64.52,64.7,97100.0,54.1508,54.3186,54.134,54.285,97100.0
2012-08-08 15:30:00,64.71,64.85,64.64,64.68,127800.0,54.2934,54.4109,54.2347,54.2683,127800.0
2012-08-09 09:30:00,64.05,64.6,64.02,64.35,226300.0,53.7397,54.2011,53.7145,53.9914,226300.0
2012-08-09 10:00:00,64.35,64.58,64.3,64.46,39300.0,53.9914,54.1844,53.9494,54.0837,39300.0
2012-08-09 10:30:00,64.47,64.79,64.47,64.74,38500.0,54.0921,54.3606,54.0921,54.3186,38500.0
2012-08-09 11:00:00,64.7,64.73,64.4,64.47,53400.0,54.285,54.3102,54.0333,54.0921,53400.0
2012-08-09 11:30:00,64.47,64.61,64.24,64.27,32100.0,54.0921,54.2095,53.8991,53.9243,32100.0
2012-08-09 12:00:00,64.28,64.4,64.26,64.34,53600.0,53.9326,54.0333,53.9159,53.983,53600.0
2012-08-09 12:30:00,64.34,64.42,64.34,64.39,281500.0,53.983,54.0501,53.983,54.0249,281500.0
2012-08-09 13:00:00,64.4,64.4,64.28,64.29,38500.0,54.0333,54.0333,53.9326,53.941,38500.0
2012-08-09 13:30:00,64.29,64.32,64.26,64.28,51200.0,53.941,53.9662,53.9159,53.9326,51200.0
2012-08-09 14:00:00,64.28,64.3,64.16,64.2,64600.0,53.9326,53.9494,53.832,53.8655,64600.0
2012-08-09 14:30:00,64.21,64.31,64.18,64.22,57000.0,53.8739,53.9578,53.8487,53.8823,57000.0
2012-08-09 15:00:00,64.22,64.26,64.17,64.23,57100.0,53.8823,53.9159,53.8404,53.8907,57100.0
2012-08-09 15:30:00,64.24,64.25,64.15,64.2,182800.0,53.8991,53.9075,53.8236,53.8655,182800.0
2012-08-10 09:30:00,63.32,63.54,63.16,63.42,287200.0,53.1272,53.3118,52.9929,53.2111,287200.0
2012-08-10 10:00:00,63.44,63.69,63.43,63.62,204800.0,53.2279,53.4376,53.2195,53.3789,204800.0
2012-08-10 10:30:00,63.62,63.89,63.6,63.78,195900.0,53.3789,53.6054,53.3621,53.5131,195900.0
2012-08-10 11:00:00,63.8,63.82,63.51,63.67,208000.0,53.5299,53.5467,53.2866,53.4208,208000.0
2012-08-10 11:30:00,63.62,63.75,63.48,63.72,41200.0,53.3789,53.488,53.2614,53.4628,41200.0
2012-08-10 12:00:00,63.72,63.84,63.69,63.84,36100.0,53.4628,53.5635,53.4376,53.5635,36100.0
2012-08-10 12:30:00,63.85,63.92,63.83,63.91,46300.0,53.5719,53.6306,53.5551,53.6222,46300.0
2012-08-10 13:00:00,63.91,63.96,63.87,63.95,21000.0,53.6222,53.6642,53.5886,53.6558,21000.0
2012-08-10 13:30:00,63.97,64.06,63.95,64.04,48300.0,53.6726,53.7481,53.6558,53.7313,48300.0
2012-08-10 14:00:00,64.04,64.06,63.97,63.97,27900.0,53.7313,53.7481,53.6726,53.6726,27900.0
2012-08-10 14:30:00,63.99,64.01,63.84,63.96,58100.0,53.6893,53.7061,53.5635,53.6642,58100.0
2012-08-10 15:00:00,63.95,64.09,63.94,64.03,73100.0,53.6558,53.7732,53.6474,53.7229,73100.0
2012-08-10 15:30:00,64.02,64.12,63.95,64.07,176500.0,53.7145,53.7984,53.6558,53.7565,176500.0
2012-08-13 09:30:00,64.2,64.59,64.09,64.38,134800.0,53.8655,54.1927,53.7732,54.0166,134800.0
2012-08-13 10:00:00,64.39,64.44,64.02,64.08,79200.0,54.0249,54.0669,53.7145,53.7648,79200.0
2012-08-13 10:30:00,64.06,64.16,63.99,64.05,55200.0,53.7481,53.832,53.6893,53.7397,55200.0
2012-08-13 11:00:00,64.06,64.12,63.74,64.03,107300.0,53.7481,53.7984,53.4796,53.7229,107300.0
2012-08-13 11:30:00,64.02,64.11,63.86,63.98,58700.0,53.7145,53.79,53.5803,53.6809,58700.0
2012-08-13 12:00:00,63.97,64.0,63.85,63.97,25200.0,53.6726,53.6977,53.5719,53.6726,25200.0
2012-08-13 12:30:00,63.98,64.11,63.98,64.11,20700.0,53.6809,53.79,53.6809,53.79,20700.0
2012-08-13 13:00:00,64.12,64.13,64.01,64.08,111400.0,53.7984,53.8068,53.7061,53.7648,111400.0
2012-08-13 13:30:00,64.06,64.19,64.03,64.17,51800.0,53.7481,53.8571,53.7229,53.8404,51800.0
2012-08-13 14:00:00,64.16,64.29,64.16,64.28,49800.0,53.832,53.941,53.832,53.9326,49800.0
2012-08-13 14:30:00,64.28,64.44,64.28,64.37,105500.0,53.9326,54.0669,53.9326,54.0082,105500.0
2012-08-13 15:00:00,64.37,64.38,64.26,64.26,54600.0,54.0082,54.0166,53.9159,53.9159,54600.0
2012-08-13 15:30:00,64.25,64.3,64.22,64.29,93200.0,53.9075,53.9494,53.8823,53.941,93200.0
2012-08-14 09:30:00,64.74,64.78,64.35,64.44,109300.0,54.3186,54.3522,53.9914,54.0669,109300.0
2012-08-14 10:00:00,64.47,64.72,64.47,64.59,57100.0,54.0921,54.3018,54.0921,54.1927,57100.0
2012-08-14 10:30:00,64.56,64.69,64.48,64.51,71100.0,54.1676,54.2767,54.1005,54.1256,71100.0
2012-08-14 11:00:00,64.54,64.6,64.47,64.54,16100.0,54.1508,54.2011,54.0921,54.1508,16100.0
2012-08-14 11:30:00,64.52,64.57,64.38,64.44,17800.0,54.134,54.176,54.0166,54.0669,17800.0
2012-08-14 12:00:00,64.46,64.51,64.41,64.44,19500.0,54.0837,54.1256,54.0417,54.0669,19500.0
2012-08-14 12:30:00,64.49,64.49,64.32,64.39,18000.0,54.1088,54.1088,53.9662,54.0249,18000.0
2012-08-14 13:00:00,64.4,64.42,64.29,64.34,36700.0,54.0333,54.0501,53.941,53.983,36700.0
2012-08-14 13:30:00,64.34,64.44,64.34,64.42,29400.0,53.983,54.0669,53.983,54.0501,29400.0
2012-08-14 14:00:00,64.43,64.45,64.29,64.35,81800.0,54.0585,54.0753,53.941,53.9914,81800.0
2012-08-14 14:30:00,64.35,64.35,64.24,64.34,41800.0,53.9914,53.9914,53.8991,53.983,41800.0
2012-08-14 15:00:00,64.36,64.36,64.18,64.27,61300.0,53.9998,53.9998,53.8487,53.9243,61300.0
2012-08-14 15:30:00,64.26,64.31,64.12,64.3,92100.0,53.9159,53.9578,53.7984,53.9494,92100.0
2012-08-15 09:30:00,63.7,64.11,63.67,64.07,74500.0,53.446,53.79,53.4208,53.7565,74500.0
2012-08-15 10:00:00,64.08,64.09,63.91,63.96,61800.0,53.7648,53.7732,53.6222,53.6642,61800.0
2012-08-15 10:30:00,63.96,64.03,63.89,63.97,44300.0,53.6642,53.7229,53.6054,53.6726,44300.0
2012-08-15 11:00:00,63.96,64.03,63.87,63.97,33800.0,53.6642,53.7229,53.5886,53.6726,33800.0
2012-08-15 11:30:00,63.94,64.03,63.88,63.91,26800.0,53.6474,53.7229,53.597,53.6222,26800.0
2012-08-15 12:00:00,63.9,63.91,63.82,63.89,29000.0,53.6138,53.6222,53.5467,53.6054,29000.0
2012-08-15 12:30:00,63.88,63.91,63.86,63.89,7900.0,53.597,53.6222,53.5803,53.6054,7900.0
2012-08-15 13:00:00,63.88,63.9,63.83,63.86,15800.0,53.597,53.6138,53.5551,53.5803,15800.0
2012-08-15 13:30:00,63.86,63.86,63.8,63.81,9300.0,53.5803,53.5803,53.5299,53.5383,9300.0
2012-08-15 14:00:00,63.81,63.91,63.78,63.91,26900.0,53.5383,53.6222,53.5131,53.6222,26900.0
2012-08-15 14:30:00,63.91,64.07,63.89,64.01,22300.0,53.6222,53.7565,53.6054,53.7061,22300.0
2012-08-15 15:00:00,64.01,64.04,63.93,63.97,24100.0,53.7061,53.7313,53.639,53.6726,24100.0
2012-08-15 15:30:00,63.97,64.04,63.92,63.98,42200.0,53.6726,53.7313,53.6306,53.6809,42200.0
2012-08-16 09:30:00,63.67,63.93,63.65,63.72,103100.0,53.4208,53.639,53.4041,53.4628,103100.0
2012-08-16 10:00:00,63.71,63.91,63.64,63.89,40900.0,53.4544,53.6222,53.3957,53.6054,40900.0
2012-08-16 10:30:00,63.89,64.43,63.89,64.27,88900.0,53.6054,54.0585,53.6054,53.9243,88900.0
2012-08-16 11:00:00,64.28,64.31,64.12,64.18,67900.0,53.9326,53.9578,53.7984,53.8487,67900.0
2012-08-16 11:30:00,64.2,64.34,64.17,64.31,64100.0,53.8655,53.983,53.8404,53.9578,64100.0
2012-08-16 12:00:00,64.29,64.34,64.26,64.32,20700.0,53.941,53.983,53.9159,53.9662,20700.0
2012-08-16 12:30:00,64.32,64.43,64.32,64.42,48700.0,53.9662,54.0585,53.9662,54.0501,48700.0
2012-08-16 13:00:00,64.43,64.48,64.36,64.46,29500.0,54.0585,54.1005,53.9998,54.0837,29500.0
2012-08-16 13:30:00,64.44,64.47,64.4,64.43,19100.0,54.0669,54.0921,54.0333,54.0585,19100.0
2012-08-16 14:00:00,64.45,64.55,64.44,64.52,28300.0,54.0753,54.1592,54.0669,54.134,28300.0
2012-08-16 14:30:00,64.51,64.63,64.51,64.56,32000.0,54.1256,54.2263,54.1256,54.1676,32000.0
2012-08-16 15:00:00,64.57,64.6,64.55,64.55,19300.0,54.176,54.2011,54.1592,54.1592,19300.0
2012-08-16 15:30:00,64.55,64.55,64.34,64.39,76300.0,54.1592,54.1592,53.983,54.0249,76300.0
2012-08-17 09:30:00,64.02,64.15,63.95,64.1,93700.0,53.7145,53.8236,53.6558,53.7816,93700.0
2012-08-17 10:00:00,64.1,64.1,63.7,63.79,122400.0,53.7816,53.7816,53.446,53.5215,122400.0
2012-08-17 10:30:00,63.77,63.86,63.61,63.62,49600.0,53.5047,53.5803,53.3705,53.3789,49600.0
2012-08-17 11:00:00,63.67,63.96,63.63,63.93,39400.0,53.4208,53.6642,53.3873,53.639,39400.0
2012-08-17 11:30:00,63.92,64.18,63.91,64.16,25900.0,53.6306,53.8487,53.6222,53.832,25900.0
2012-08-17 12:00:00,64.14,64.19,64.12,64.13,16200.0,53.8152,53.8571,53.7984,53.8068,16200.0
2012-08-17 12:30:00,64.14,64.15,63.97,64.0,50500.0,53.8152,53.8236,53.6726,53.6977,50500.0
2012-08-17 13:00:00,64.0,64.01,63.95,64.0,24000.0,53.6977,53.7061,53.6558,53.6977,24000.0
2012-08-17 13:30:00,64.0,64.05,63.97,63.99,29500.0,53.6977,53.7397,53.6726,53.6893,29500.0
2012-08-17 14:00:00,63.99,64.02,63.98,64.0,21300.0,53.6893,53.7145,53.6809,53.6977,21300.0
2012-08-17 14:30:00,64.0,64.04,63.98,64.03,45100.0,53.6977,53.7313,53.6809,53.7229,45100.0
2012-08-17 15:00:00,64.03,64.08,63.97,64.07,53600.0,53.7229,53.7648,53.6726,53.7565,53600.0
2012-08-17 15:30:00,64.07,64.13,63.98,64.07,151300.0,53.7565,53.8068,53.6809,53.7565,151300.0
2012-08-20 09:30:00,64.86,65.02,64.71,64.79,200200.0,54.4193,54.5535,54.2934,54.3606,200200.0
2012-08-20 10:00:00,64.79,64.88,64.56,64.65,157400.0,54.3606,54.4361,54.1676,54.2431,157400.0
2012-08-20 10:30:00,64.63,64.79,64.51,64.78,77700.0,54.2263,54.3606,54.1256,54.3522,77700.0
2012-08-20 11:00:00,64.77,64.94,64.7,64.84,74900.0,54.3438,54.4864,54.285,54.4025,74900.0
2012-08-20 11:30:00,64.83,64.86,64.63,64.66,84400.0,54.3941,54.4193,54.2263,54.2515,84400.0
2012-08-20 12:00:00,64.68,64.76,64.66,64.68,25700.0,54.2683,54.3354,54.2515,54.2683,25700.0
2012-08-20 12:30:00,64.68,64.68,64.58,64.65,24900.0,54.2683,54.2683,54.1844,54.2431,24900.0
2012-08-20 13:00:00,64.64,64.69,64.62,64.63,29100.0,54.2347,54.2767,54.2179,54.2263,29100.0
2012-08-20 13:30:00,64.63,64.69,64.61,64.64,21800.0,54.2263,54.2767,54.2095,54.2347,21800.0
2012-08-20 14:00:00,64.66,64.77,64.6,64.75,21400.0,54.2515,54.3438,54.2011,54.327,21400.0
2012-08-20 14:30:00,64.76,64.8,64.7,64.75,66000.0,54.3354,54.3689,54.285,54.327,66000.0
2012-08-20 15:00:00,64.75,64.77,64.66,64.75,23600.0,54.327,54.3438,54.2515,54.327,23600.0
2012-08-20 15:30:00,64.76,64.89,64.71,64.83,149200.0,54.3354,54.4445,54.2934,54.3941,149200.0
2012-08-21 09:30:00,65.81,65.93,65.61,65.89,145800.0,55.2164,55.317,55.0486,55.2835,145800.0
2012-08-21 10:00:00,65.88,66.09,65.87,66.06,109800.0,55.2751,55.4513,55.2667,55.4261,109800.0
2012-08-21 10:30:00,66.09,66.12,65.95,66.0,75700.0,55.4513,55.4765,55.3338,55.3758,75700.0
2012-08-21 11:00:00,66.0,66.12,65.88,65.97,62700.0,55.3758,55.4765,55.2751,55.3506,62700.0
2012-08-21 11:30:00,65.96,66.01,65.7,65.72,68100.0,55.3422,55.3842,55.1241,55.1408,68100.0
2012-08-21 12:00:00,65.69,65.73,65.64,65.73,41300.0,55.1157,55.1492,55.0737,55.1492,41300.0
2012-08-21 12:30:00,65.7,65.74,65.64,65.66,87600.0,55.1241,55.1576,55.0737,55.0905,87600.0
2012-08-21 13:00:00,65.66,65.72,65.61,65.67,92300.0,55.0905,55.1408,55.0486,55.0989,92300.0
2012-08-21 13:30:00,65.66,65.67,65.47,65.58,77200.0,55.0905,55.0989,54.9311,55.0234,77200.0
2012-08-21 14:00:00,65.59,65.66,65.48,65.53,51300.0,55.0318,55.0905,54.9395,54.9814,51300.0
2012-08-21 14:30:00,65.51,65.56,65.41,65.42,25300.0,54.9647,55.0066,54.8808,54.8891,25300.0
2012-08-21 15:00:00,65.41,65.43,65.21,65.3,43500.0,54.8808,54.8975,54.7129,54.7885,43500.0
2012-08-21 15:30:00,65.3,65.48,65.3,65.42,99800.0,54.7885,54.9395,54.7885,54.8891,99800.0
2012-08-22 09:30:00,64.46,64.88,64.38,64.77,121000.0,54.0837,54.4361,54.0166,54.3438,121000.0
2012-08-22 10:00:00,64.7,64.87,64.67,64.8,76500.0,54.285,54.4277,54.2599,54.3689,76500.0
2012-08-22 10:30:00,64.81,64.86,64.62,64.71,32400.0,54.3773,54.4193,54.2179,54.2934,32400.0
2012-08-22 11:00:00,64.68,64.84,64.59,64.67,36200.0,54.2683,54.4025,54.1927,54.2599,36200.0
2012-08-22 11:30:00,64.64,64.85,64.64,64.78,62700.0,54.2347,54.4109,54.2347,54.3522,62700.0
2012-08-22 12:00:00,64.78,64.81,64.64,64.73,40800.0,54.3522,54.3773,54.2347,54.3102,40800.0
2012-08-22 12:30:00,64.75,64.77,64.62,64.65,28700.0,54.327,54.3438,54.2179,54.2431,28700.0
2012-08-22 13:00:00,64.66,64.84,64.65,64.82,46400.0,54.2515,54.4025,54.2431,54.3857,46400.0
2012-08-22 13:30:00,64.81,64.82,64.67,64.71,21200.0,54.3773,54.3857,54.2599,54.2934,21200.0
2012-08-22 14:00:00,64.73,65.09,64.73,64.95,37300.0,54.3102,54.6123,54.3102,54.4948,37300.0
2012-08-22 14:30:00,64.97,65.18,64.95,65.17,39300.0,54.5116,54.6878,54.4948,54.6794,39300.0
2012-08-22 15:00:00,65.16,65.17,64.94,64.98,63400.0,54.671,54.6794,54.4864,54.52,63400.0
2012-08-22 15:30:00,64.97,65.18,64.94,65.07,78500.0,54.5116,54.6878,54.4864,54.5955,78500.0
2012-08-23 09:30:00,64.74,64.75,64.34,64.54,127000.0,54.3186,54.327,53.983,54.1508,127000.0
2012-08-23 10:00:00,64.53,64.62,64.2,64.48,52100.0,54.1424,54.2179,53.8655,54.1005,52100.0
2012-08-23 10:30:00,64.46,64.79,64.45,64.62,36200.0,54.0837,54.3606,54.0753,54.2179,36200.0
2012-08-23 11:00:00,64.64,64.73,64.44,64.72,32900.0,54.2347,54.3102,54.0669,54.3018,32900.0
2012-08-23 11:30:00,64.7,64.71,64.5,64.61,58200.0,54.285,54.2934,54.1172,54.2095,58200.0
2012-08-23 12:00:00,64.62,64.62,64.25,64.34,62000.0,54.2179,54.2179,53.9075,53.983,62000.0
2012-08-23 12:30:00,64.36,64.43,64.28,64.3,17700.0,53.9998,54.0585,53.9326,53.9494,17700.0
2012-08-23 13:00:00,64.29,64.35,64.14,64.19,8200.0,53.941,53.9914,53.8152,53.8571,8200.0
2012-08-23 13:30:00,64.2,64.34,64.14,64.26,44400.0,53.8655,53.983,53.8152,53.9159,44400.0
2012-08-23 14:00:00,64.26,64.36,64.24,64.29,19300.0,53.9159,53.9998,53.8991,53.941,19300.0
2012-08-23 14:30:00,64.3,64.52,64.3,64.47,21400.0,53.9494,54.134,53.9494,54.0921,21400.0
2012-08-23 15:00:00,64.46,64.61,64.41,64.53,32200.0,54.0837,54.2095,54.0417,54.1424,32200.0
2012-08-23 15:30:00,64.52,64.54,64.38,64.51,74500.0,54.134,54.1508,54.0166,54.1256,74500.0
2012-08-24 09:30:00,64.16,64.21,64.04,64.07,55400.0,53.832,53.8739,53.7313,53.7565,55400.0
2012-08-24 10:00:00,64.09,64.43,64.09,64.29,24100.0,53.7732,54.0585,53.7732,53.941,24100.0
2012-08-24 10:30:00,64.25,64.58,64.25,64.4,26600.0,53.9075,54.1844,53.9075,54.0333,26600.0
2012-08-24 11:00:00,64.44,64.97,64.43,64.82,109600.0,54.0669,54.5116,54.0585,54.3857,109600.0
2012-08-24 11:30:00,64.82,64.93,64.61,64.61,68100.0,54.3857,54.478,54.2095,54.2095,68100.0
2012-08-24 12:00:00,64.59,64.66,64.54,64.66,8200.0,54.1927,54.2515,54.1508,54.2515,8200.0
2012-08-24 12:30:00,64.66,64.66,64.59,64.63,7100.0,54.2515,54.2515,54.1927,54.2263,7100.0
2012-08-24 13:00:00,64.65,64.76,64.61,64.72,27600.0,54.2431,54.3354,54.2095,54.3018,27600.0
2012-08-24 13:30:00,64.73,64.86,64.69,64.8,22700.0,54.3102,54.4193,54.2767,54.3689,22700.0
2012-08-24 14:00:00,64.79,64.84,64.67,64.73,25800.0,54.3606,54.4025,54.2599,54.3102,25800.0
2012-08-24 14:30:00,64.74,64.74,64.61,64.64,14100.0,54.3186,54.3186,54.2095,54.2347,14100.0
2012-08-24 15:00:00,64.64,64.71,64.6,64.71,24700.0,54.2347,54.2934,54.2011,54.2934,24700.0
2012-08-24 15:30:00,64.71,64.92,64.7,64.8,79900.0,54.2934,54.4696,54.285,54.3689,79900.0
2012-08-27 09:30:00,65.14,65.17,64.97,65.05,103900.0,54.6542,54.6794,54.5116,54.5787,103900.0
2012-08-27 10:00:00,65.01,65.45,64.99,65.33,99000.0,54.5451,54.9143,54.5284,54.8136,99000.0
2012-08-27 10:30:00,65.33,65.39,65.24,65.35,82600.0,54.8136,54.864,54.7381,54.8304,82600.0
2012-08-27 11:00:00,65.34,65.64,65.34,65.61,76700.0,54.822,55.0737,54.822,55.0486,76700.0
2012-08-27 11:30:00,65.63,65.82,65.55,65.78,73100.0,55.0653,55.2248,54.9982,55.1912,73100.0
2012-08-27 12:00:00,65.78,65.83,65.73,65.78,35400.0,55.1912,55.2331,55.1492,55.1912,35400.0
2012-08-27 12:30:00,65.76,65.87,65.73,65.83,51100.0,55.1744,55.2667,55.1492,55.2331,51100.0
2012-08-27 13:00:00,65.84,65.84,65.73,65.78,66800.0,55.2415,55.2415,55.1492,55.1912,66800.0
2012-08-27 13:30:00,65.78,65.8,65.61,65.64,49600.0,55.1912,55.208,55.0486,55.0737,49600.0
2012-08-27 14:00:00,65.65,65.7,65.59,65.68,109300.0,55.0821,55.1241,55.0318,55.1073,109300.0
2012-08-27 14:30:00,65.68,65.77,65.65,65.72,29600.0,55.1073,55.1828,55.0821,55.1408,29600.0
2012-08-27 15:00:00,65.72,65.74,65.66,65.66,40100.0,55.1408,55.1576,55.0905,55.0905,40100.0
2012-08-27 15:30:00,65.67,65.67,65.4,65.49,145200.0,55.0989,55.0989,54.8724,54.9479,145200.0
2012-08-28 09:30:00,65.16,65.3,64.98,65.06,115400.0,54.671,54.7885,54.52,54.5871,115400.0
2012-08-28 10:00:00,65.05,65.26,64.97,65.15,65700.0,54.5787,54.7549,54.5116,54.6626,65700.0
2012-08-28 10:30:00,65.18,65.22,64.93,64.93,32300.0,54.6878,54.7213,54.478,54.478,32300.0
2012-08-28 11:00:00,64.94,65.07,64.89,65.04,43100.0,54.4864,54.5955,54.4445,54.5703,43100.0
2012-08-28 11:30:00,65.02,65.15,65.01,65.09,50600.0,54.5535,54.6626,54.5451,54.6123,50600.0
2012-08-28 12:00:00,65.1,65.26,65.1,65.2,26200.0,54.6207,54.7549,54.6207,54.7046,26200.0
2012-08-28 12:30:00,65.2,65.2,65.06,65.13,148200.0,54.7046,54.7046,54.5871,54.6458,148200.0
2012-08-28 13:00:00,65.13,65.18,64.95,65.01,202200.0,54.6458,54.6878,54.4948,54.5451,202200.0
2012-08-28 13:30:00,65.0,65.01,64.88,64.9,67300.0,54.5367,54.5451,54.4361,54.4528,67300.0
2012-08-28 14:00:00,64.91,64.98,64.86,64.89,137000.0,54.4612,54.52,54.4193,54.4445,137000.0
2012-08-28 14:30:00,64.89,64.89,64.82,64.85,107700.0,54.4445,54.4445,54.3857,54.4109,107700.0
2012-08-28 15:00:00,64.87,64.92,64.73,64.78,103900.0,54.4277,54.4696,54.3102,54.3522,103900.0
2012-08-28 15:30:00,64.78,64.99,64.75,64.91,258000.0,54.3522,54.5284,54.327,54.4612,258000.0
2012-08-29 09:30:00,65.21,65.51,65.15,65.15,88900.0,54.7129,54.9647,54.6626,54.6626,88900.0
2012-08-29 10:00:00,65.14,65.33,65.09,65.32,83500.0,54.6542,54.8136,54.6123,54.8052,83500.0
2012-08-29 10:30:00,65.3,65.33,65.01,65.06,94900.0,54.7885,54.8136,54.5451,54.5871,94900.0
2012-08-29 11:00:00,65.08,65.18,65.02,65.14,79600.0,54.6039,54.6878,54.5535,54.6542,79600.0
2012-08-29 11:30:00,65.16,65.28,65.11,65.11,86200.0,54.671,54.7717,54.629,54.629,86200.0
2012-08-29 12:00:00,65.13,65.13,65.04,65.07,11000.0,54.6458,54.6458,54.5703,54.5955,11000.0
2012-08-29 12:30:00,65.07,65.07,64.97,65.01,99500.0,54.5955,54.5955,54.5116,54.5451,99500.0
2012-08-29 13:00:00,65.01,65.15,64.96,64.98,66900.0,54.5451,54.6626,54.5032,54.52,66900.0
2012-08-29 13:30:00,64.98,65.04,64.94,65.03,23900.0,54.52,54.5703,54.4864,54.5619,23900.0
2012-08-29 14:00:00,65.02,65.1,65.0,65.1,24400.0,54.5535,54.6207,54.5367,54.6207,24400.0
2012-08-29 14:30:00,65.1,65.11,64.97,65.02,11700.0,54.6207,54.629,54.5116,54.5535,11700.0
2012-08-29 15:00:00,65.02,65.09,64.98,65.09,34900.0,54.5535,54.6123,54.52,54.6123,34900.0
2012-08-29 15:30:00,65.1,65.11,64.97,64.98,66500.0,54.6207,54.629,54.5116,54.52,66500.0
2012-08-30 09:30:00,65.19,65.19,64.85,64.86,113600.0,54.6962,54.6962,54.4109,54.4193,113600.0
2012-08-30 10:00:00,64.84,64.93,64.31,64.37,58200.0,54.4025,54.478,53.9578,54.0082,58200.0
2012-08-30 10:30:00,64.36,64.38,63.97,64.17,60400.0,53.9998,54.0166,53.6726,53.8404,60400.0
2012-08-30 11:00:00,64.18,64.47,64.16,64.42,57600.0,53.8487,54.0921,53.832,54.0501,57600.0
2012-08-30 11:30:00,64.41,64.5,64.21,64.28,114800.0,54.0417,54.1172,53.8739,53.9326,114800.0
2012-08-30 12:00:00,64.28,64.28,64.11,64.11,15300.0,53.9326,53.9326,53.79,53.79,15300.0
2012-08-30 12:30:00,64.13,64.23,64.13,64.17,20700.0,53.8068,53.8907,53.8068,53.8404,20700.0
2012-08-30 13:00:00,64.17,64.19,64.01,64.09,17800.0,53.8404,53.8571,53.7061,53.7732,17800.0
2012-08-30 13:30:00,64.08,64.1,64.02,64.04,12200.0,53.7648,53.7816,53.7145,53.7313,12200.0
2012-08-30 14:00:00,64.06,64.23,64.03,64.19,31500.0,53.7481,53.8907,53.7229,53.8571,31500.0
2012-08-30 14:30:00,64.19,64.23,64.1,64.2,25700.0,53.8571,53.8907,53.7816,53.8655,25700.0
2012-08-30 15:00:00,64.22,64.27,64.1,64.15,156100.0,53.8823,53.9243,53.7816,53.8236,156100.0
2012-08-30 15:30:00,64.16,64.34,64.04,64.08,190200.0,53.832,53.983,53.7313,53.7648,190200.0
2012-08-31 09:30:00,66.14,66.25,65.91,66.19,190800.0,55.4932,55.5855,55.3003,55.5352,190800.0
2012-08-31 10:00:00,66.17,66.24,65.41,65.74,235300.0,55.5184,55.5771,54.8808,55.1576,235300.0
2012-08-31 10:30:00,65.73,66.05,65.6,66.04,93700.0,55.1492,55.4177,55.0402,55.4093,93700.0
2012-08-31 11:00:00,66.06,66.18,65.75,65.77,76700.0,55.4261,55.5268,55.166,55.1828,76700.0
2012-08-31 11:30:00,65.78,65.95,65.71,65.71,103900.0,55.1912,55.3338,55.1325,55.1325,103900.0
2012-08-31 12:00:00,65.72,65.77,65.53,65.57,21700.0,55.1408,55.1828,54.9814,55.015,21700.0
2012-08-31 12:30:00,65.56,65.59,65.43,65.47,78900.0,55.0066,55.0318,54.8975,54.9311,78900.0
2012-08-31 13:00:00,65.45,65.52,65.32,65.36,27900.0,54.9143,54.973,54.8052,54.8388,27900.0
2012-08-31 13:30:00,65.37,65.44,65.35,65.38,46100.0,54.8472,54.9059,54.8304,54.8556,46100.0
2012-08-31 14:00:00,65.39,65.56,65.35,65.56,19000.0,54.864,55.0066,54.8304,55.0066,19000.0
2012-08-31 14:30:00,65.57,65.64,65.54,65.62,26600.0,55.015,55.0737,54.9898,55.0569,26600.0
2012-08-31 15:00:00,65.63,65.67,65.46,65.64,76800.0,55.0653,55.0989,54.9227,55.0737,76800.0
2012-08-31 15:30:00,65.65,65.74,65.56,65.65,110200.0,55.0821,55.1576,55.0066,55.0821,110200.0
2012-09-04 09:30:00,66.52,66.53,66.03,66.25,139600.0,55.8121,55.8205,55.4009,55.5855,139600.0
2012-09-04 10:00:00,66.22,66.33,65.78,65.84,177300.0,55.5604,55.6527,55.1912,55.2415,177300.0
2012-09-04 10:30:00,65.85,66.19,65.74,65.75,79300.0,55.2499,55.5352,55.1576,55.166,79300.0
2012-09-04 11:00:00,65.75,65.92,65.62,65.88,56100.0,55.166,55.3087,55.0569,55.2751,56100.0
2012-09-04 11:30:00,65.86,65.9,65.63,65.69,22100.0,55.2583,55.2919,55.0653,55.1157,22100.0
2012-09-04 12:00:00,65.7,65.71,65.59,65.7,41200.0,55.1241,55.1325,55.0318,55.1241,41200.0
2012-09-04 12:30:00,65.7,65.82,65.69,65.81,20800.0,55.1241,55.2248,55.1157,55.2164,20800.0
2012-09-04 13:00:00,65.78,65.84,65.75,65.84,26300.0,55.1912,55.2415,55.166,55.2415,26300.0
2012-09-04 13:30:00,65.83,65.85,65.78,65.83,21500.0,55.2331,55.2499,55.1912,55.2331,21500.0
2012-09-04 14:00:00,65.84,66.16,65.79,66.14,56500.0,55.2415,55.51,55.1996,55.4932,56500.0
2012-09-04 14:30:00,66.13,66.35,66.13,66.29,43500.0,55.4848,55.6694,55.4848,55.6191,43500.0
2012-09-04 15:00:00,66.29,66.3,66.08,66.25,40100.0,55.6191,55.6275,55.4429,55.5855,40100.0
2012-09-04 15:30:00,66.24,66.28,66.07,66.12,147100.0,55.5771,55.6107,55.4345,55.4765,147100.0
2012-09-05 09:30:00,66.89,67.03,66.67,66.74,238600.0,56.1225,56.24,55.9379,55.9967,238600.0
2012-09-05 10:00:00,66.77,67.05,66.64,66.88,131400.0,56.0218,56.2568,55.9128,56.1141,131400.0
2012-09-05 10:30:00,66.89,66.95,66.7,66.82,133500.0,56.1225,56.1729,55.9631,56.0638,133500.0
2012-09-05 11:00:00,66.81,67.19,66.75,67.14,118500.0,56.0554,56.3742,56.005,56.3323,118500.0
2012-09-05 11:30:00,67.14,67.16,66.85,66.85,60800.0,56.3323,56.349,56.0889,56.0889,60800.0
2012-09-05 12:00:00,66.85,66.92,66.82,66.9,46300.0,56.0889,56.1477,56.0638,56.1309,46300.0
2012-09-05 12:30:00,66.9,66.93,66.87,66.87,27600.0,56.1309,56.1561,56.1057,56.1057,27600.0
2012-09-05 13:00:00,66.88,67.03,66.8,67.02,62200.0,56.1141,56.24,56.047,56.2316,62200.0
2012-09-05 13:30:00,67.01,67.02,66.85,66.92,41200.0,56.2232,56.2316,56.0889,56.1477,41200.0
2012-09-05 14:00:00,66.91,66.91,66.67,66.75,144900.0,56.1393,56.1393,55.9379,56.005,144900.0
2012-09-05 14:30:00,66.75,66.87,66.75,66.77,34300.0,56.005,56.1057,56.005,56.0218,34300.0
2012-09-05 15:00:00,66.77,66.78,66.68,66.74,60200.0,56.0218,56.0302,55.9463,55.9967,60200.0
2012-09-05 15:30:00,66.73,66.91,66.72,66.73,152400.0,55.9883,56.1393,55.9799,55.9883,152400.0
2012-09-06 09:30:00,67.13,67.59,67.13,67.35,142900.0,56.3239,56.7098,56.3239,56.5085,142900.0
2012-09-06 10:00:00,67.38,67.82,67.36,67.76,118200.0,56.5336,56.9028,56.5169,56.8525,118200.0
2012-09-06 10:30:00,67.78,68.19,67.78,68.16,121200.0,56.8692,57.2132,56.8692,57.1881,121200.0
2012-09-06 11:00:00,68.14,68.16,67.86,68.04,92000.0,57.1713,57.1881,56.9364,57.0874,92000.0
2012-09-06 11:30:00,68.05,68.39,67.96,68.33,147900.0,57.0958,57.3811,57.0203,57.3307,147900.0
2012-09-06 12:00:00,68.33,68.39,68.27,68.27,87100.0,57.3307,57.3811,57.2804,57.2804,87100.0
2012-09-06 12:30:00,68.28,68.28,68.13,68.14,23300.0,57.2888,57.2888,57.1629,57.1713,23300.0
2012-09-06 13:00:00,68.13,68.16,68.06,68.15,29500.0,57.1629,57.1881,57.1042,57.1797,29500.0
2012-09-06 13:30:00,68.14,68.29,68.12,68.26,40900.0,57.1713,57.2971,57.1545,57.272,40900.0
2012-09-06 14:00:00,68.25,68.26,68.14,68.19,37200.0,57.2636,57.272,57.1713,57.2132,37200.0
2012-09-06 14:30:00,68.18,68.3,68.17,68.24,61000.0,57.2049,57.3055,57.1965,57.2552,61000.0
2012-09-06 15:00:00,68.24,68.27,68.09,68.12,75900.0,57.2552,57.2804,57.1293,57.1545,75900.0
2012-09-06 15:30:00,68.14,68.18,68.03,68.17,146500.0,57.1713,57.2049,57.079,57.1965,146500.0
2012-09-07 09:30:00,68.22,68.64,68.13,68.56,144200.0,57.2384,57.5908,57.1629,57.5237,144200.0
2012-09-07 10:00:00,68.58,68.85,68.48,68.73,143500.0,57.5405,57.767,57.4566,57.6663,143500.0
2012-09-07 10:30:00,68.75,68.78,68.5,68.64,70100.0,57.6831,57.7083,57.4733,57.5908,70100.0
2012-09-07 11:00:00,68.63,68.73,68.48,68.69,127100.0,57.5824,57.6663,57.4566,57.6328,127100.0
2012-09-07 11:30:00,68.69,68.81,68.65,68.72,41800.0,57.6328,57.7334,57.5992,57.6579,41800.0
2012-09-07 12:00:00,68.72,68.78,68.68,68.7,24000.0,57.6579,57.7083,57.6244,57.6411,24000.0
2012-09-07 12:30:00,68.7,68.75,68.65,68.72,33000.0,57.6411,57.6831,57.5992,57.6579,33000.0
2012-09-07 13:00:00,68.74,68.83,68.71,68.83,53500.0,57.6747,57.7502,57.6495,57.7502,53500.0
2012-09-07 13:30:00,68.82,68.82,68.67,68.69,33900.0,57.7418,57.7418,57.616,57.6328,33900.0
2012-09-07 14:00:00,68.68,68.75,68.59,68.59,49300.0,57.6244,57.6831,57.5489,57.5489,49300.0
2012-09-07 14:30:00,68.59,68.66,68.55,68.64,45900.0,57.5489,57.6076,57.5153,57.5908,45900.0
2012-09-07 15:00:00,68.64,68.72,68.6,68.63,69100.0,57.5908,57.6579,57.5572,57.5824,69100.0
2012-09-07 15:30:00,68.64,68.82,68.61,68.78,145300.0,57.5908,57.7418,57.5656,57.7083,145300.0
2012-09-10 09:30:00,68.08,68.17,67.96,68.1,54600.0,57.121,57.1965,57.0203,57.1377,54600.0
2012-09-10 10:00:00,68.11,68.46,68.08,68.36,67700.0,57.1461,57.4398,57.121,57.3559,67700.0
2012-09-10 10:30:00,68.38,68.42,68.2,68.36,65400.0,57.3727,57.4062,57.2216,57.3559,65400.0
2012-09-10 11:00:00,68.35,68.44,68.27,68.4,59900.0,57.3475,57.423,57.2804,57.3894,59900.0
2012-09-10 11:30:00,68.41,68.6,68.4,68.58,45800.0,57.3978,57.5572,57.3894,57.5405,45800.0
2012-09-10 12:00:00,68.58,68.68,68.58,68.65,34400.0,57.5405,57.6244,57.5405,57.5992,34400.0
2012-09-10 12:30:00,68.62,68.67,68.61,68.65,27500.0,57.574,57.616,57.5656,57.5992,27500.0
2012-09-10 13:00:00,68.64,68.73,68.64,68.73,31900.0,57.5908,57.6663,57.5908,57.6663,31900.0
2012-09-10 13:30:00,68.73,68.77,68.6,68.62,78100.0,57.6663,57.6999,57.5572,57.574,78100.0
2012-09-10 14:00:00,68.62,68.73,68.62,68.7,67800.0,57.574,57.6663,57.574,57.6411,67800.0
2012-09-10 14:30:00,68.7,68.73,68.49,68.5,97500.0,57.6411,57.6663,57.465,57.4733,97500.0
2012-09-10 15:00:00,68.5,68.52,68.34,68.38,89400.0,57.4733,57.4901,57.3391,57.3727,89400.0
2012-09-10 15:30:00,68.38,68.38,68.17,68.24,111300.0,57.3727,57.3727,57.1965,57.2552,111300.0
2012-09-11 09:30:00,68.32,68.74,68.32,68.69,74000.0,57.3223,57.6747,57.3223,57.6328,74000.0
2012-09-11 10:00:00,68.69,68.74,68.58,68.71,32200.0,57.6328,57.6747,57.5405,57.6495,32200.0
2012-09-11 10:30:00,68.7,68.89,68.64,68.72,31600.0,57.6411,57.8006,57.5908,57.6579,31600.0
2012-09-11 11:00:00,68.69,69.11,68.69,69.09,44400.0,57.6328,57.9851,57.6328,57.9684,44400.0
2012-09-11 11:30:00,69.05,69.1,68.98,69.08,50400.0,57.9348,57.9768,57.8761,57.96,50400.0
2012-09-11 12:00:00,69.07,69.18,69.01,69.18,37500.0,57.9516,58.0439,57.9012,58.0439,37500.0
2012-09-11 12:30:00,69.16,69.27,69.12,69.27,34200.0,58.0271,58.1194,57.9935,58.1194,34200.0
2012-09-11 13:00:00,69.27,69.29,69.14,69.25,31500.0,58.1194,58.1362,58.0103,58.1026,31500.0
2012-09-11 13:30:00,69.26,69.35,69.23,69.33,55600.0,58.111,58.1865,58.0858,58.1697,55600.0
2012-09-11 14:00:00,69.33,69.42,69.31,69.39,62700.0,58.1697,58.2452,58.153,58.2201,62700.0
2012-09-11 14:30:00,69.38,69.4,69.15,69.23,111000.0,58.2117,58.2285,58.0187,58.0858,111000.0
2012-09-11 15:00:00,69.24,69.27,69.15,69.24,117400.0,58.0942,58.1194,58.0187,58.0942,117400.0
2012-09-11 15:30:00,69.22,69.27,69.05,69.14,163500.0,58.0774,58.1194,57.9348,58.0103,163500.0
2012-09-12 09:30:00,70.28,70.34,70.08,70.3,132100.0,58.9668,59.0172,58.799,58.9836,132100.0
2012-09-12 10:00:00,70.33,70.46,70.19,70.23,139600.0,59.0088,59.1178,58.8913,58.9249,139600.0
2012-09-12 10:30:00,70.22,70.28,70.06,70.25,60700.0,58.9165,58.9668,58.7822,58.9416,60700.0
2012-09-12 11:00:00,70.26,70.3,69.99,70.27,67000.0,58.95,58.9836,58.7235,58.9584,67000.0
2012-09-12 11:30:00,70.27,70.27,70.09,70.1,36400.0,58.9584,58.9584,58.8074,58.8158,36400.0
2012-09-12 12:00:00,70.1,70.17,70.06,70.09,51100.0,58.8158,58.8745,58.7822,58.8074,51100.0
2012-09-12 12:30:00,70.1,70.15,70.06,70.15,22400.0,58.8158,58.8577,58.7822,58.8577,22400.0
2012-09-12 13:00:00,70.14,70.22,70.13,70.17,30800.0,58.8493,58.9165,58.841,58.8745,30800.0
2012-09-12 13:30:00,70.17,70.31,70.14,70.3,70400.0,58.8745,58.992,58.8493,58.9836,70400.0
2012-09-12 14:00:00,70.29,70.46,70.29,70.46,131000.0,58.9752,59.1178,58.9752,59.1178,131000.0
2012-09-12 14:30:00,70.47,70.55,70.46,70.5,137200.0,59.1262,59.1933,59.1178,59.1514,137200.0
2012-09-12 15:00:00,70.51,70.51,70.25,70.36,97500.0,59.1598,59.1598,58.9416,59.0339,97500.0
2012-09-12 15:30:00,70.36,70.43,70.29,70.36,175200.0,59.0339,59.0927,58.9752,59.0339,175200.0
2012-09-13 09:30:00,70.27,70.27,69.92,69.96,56100.0,58.9584,58.9584,58.6648,58.6983,56100.0
2012-09-13 10:00:00,69.96,70.24,69.96,70.24,114800.0,58.6983,58.9333,58.6983,58.9333,114800.0
2012-09-13 10:30:00,70.24,70.33,70.19,70.31,86900.0,58.9333,59.0088,58.8913,58.992,86900.0
2012-09-13 11:00:00,70.3,70.35,70.23,70.29,29800.0,58.9836,59.0255,58.9249,58.9752,29800.0
2012-09-13 11:30:00,70.27,70.32,70.19,70.22,43600.0,58.9584,59.0004,58.8913,58.9165,43600.0
2012-09-13 12:00:00,70.22,70.32,70.07,70.08,29000.0,58.9165,59.0004,58.7906,58.799,29000.0
2012-09-13 12:30:00,70.05,70.82,70.01,70.82,115600.0,58.7738,59.4199,58.7403,59.4199,115600.0
2012-09-13 13:00:00,70.84,71.05,70.73,71.05,42700.0,59.4367,59.6129,59.3444,59.6129,42700.0
2012-09-13 13:30:00,71.03,71.16,70.97,71.02,30500.0,59.5961,59.7052,59.5457,59.5877,30500.0
2012-09-13 14:00:00,71.01,71.46,70.98,71.35,43700.0,59.5793,59.9569,59.5541,59.8646,43700.0
2012-09-13 14:30:00,71.36,71.4,71.2,71.38,66800.0,59.873,59.9065,59.7387,59.8897,66800.0
2012-09-13 15:00:00,71.38,71.44,71.27,71.36,56800.0,59.8897,59.9401,59.7974,59.873,56800.0
2012-09-13 15:30:00,71.37,71.46,71.27,71.35,116500.0,59.8814,59.9569,59.7974,59.8646,116500.0
2012-09-14 09:30:00,71.93,72.32,71.87,72.16,122300.0,60.3512,60.6784,60.3009,60.5442,122300.0
2012-09-14 10:00:00,72.19,72.5,72.18,72.25,108200.0,60.5694,60.8295,60.561,60.6197,108200.0
2012-09-14 10:30:00,72.27,72.3,71.98,72.17,48700.0,60.6365,60.6616,60.3932,60.5526,48700.0
2012-09-14 11:00:00,72.18,72.29,72.01,72.21,41200.0,60.561,60.6533,60.4183,60.5861,41200.0
2012-09-14 11:30:00,72.23,72.25,72.01,72.06,41800.0,60.6029,60.6197,60.4183,60.4603,41800.0
2012-09-14 12:00:00,72.08,72.18,72.05,72.17,29500.0,60.4771,60.561,60.4519,60.5526,29500.0
2012-09-14 12:30:00,72.15,72.21,72.09,72.09,48900.0,60.5358,60.5861,60.4855,60.4855,48900.0
2012-09-14 13:00:00,72.08,72.1,71.77,71.78,35200.0,60.4771,60.4938,60.217,60.2254,35200.0
2012-09-14 13:30:00,71.8,71.96,71.79,71.94,50600.0,60.2421,60.3764,60.2337,60.3596,50600.0
2012-09-14 14:00:00,71.95,72.03,71.92,72.02,25700.0,60.368,60.4351,60.3428,60.4267,25700.0
2012-09-14 14:30:00,72.02,72.13,71.96,72.11,27900.0,60.4267,60.519,60.3764,60.5022,27900.0
2012-09-14 15:00:00,72.1,72.12,71.89,71.99,41400.0,60.4938,60.5106,60.3176,60.4015,41400.0
2012-09-14 15:30:00,71.99,72.04,71.88,72.03,82300.0,60.4015,60.4435,60.3093,60.4351,82300.0
2012-09-17 09:30:00,72.18,72.43,72.14,72.24,85400.0,60.561,60.7707,60.5274,60.6113,85400.0
2012-09-17 10:00:00,72.23,72.3,72.13,72.28,49000.0,60.6029,60.6616,60.519,60.6449,49000.0
2012-09-17 10:30:00,72.31,72.35,72.09,72.2,49900.0,60.67,60.7036,60.4855,60.5777,49900.0
2012-09-17 11:00:00,72.21,72.32,72.07,72.1,14700.0,60.5861,60.6784,60.4687,60.4938,14700.0
2012-09-17 11:30:00,72.08,72.13,71.96,71.96,5600.0,60.4771,60.519,60.3764,60.3764,5600.0
2012-09-17 12:00:00,71.96,71.98,71.87,71.9,8400.0,60.3764,60.3932,60.3009,60.326,8400.0
2012-09-17 12:30:00,71.9,71.91,71.79,71.79,43300.0,60.326,60.3344,60.2337,60.2337,43300.0
2012-09-17 13:00:00,71.8,71.87,71.78,71.83,16100.0,60.2421,60.3009,60.2254,60.2673,16100.0
2012-09-17 13:30:00,71.83,71.88,71.65,71.66,35800.0,60.2673,60.3093,60.1163,60.1247,35800.0
2012-09-17 14:00:00,71.65,71.72,71.56,71.69,28300.0,60.1163,60.175,60.0408,60.1498,28300.0
2012-09-17 14:30:00,71.73,71.77,71.66,71.69,72900.0,60.1834,60.217,60.1247,60.1498,72900.0
2012-09-17 15:00:00,71.65,71.72,71.62,71.64,36200.0,60.1163,60.175,60.0911,60.1079,36200.0
2012-09-17 15:30:00,71.66,71.86,71.63,71.82,57300.0,60.1247,60.2925,60.0995,60.2589,57300.0
2012-09-18 09:30:00,72.17,72.74,72.04,72.62,173200.0,60.5526,61.0308,60.4435,60.9301,173200.0
2012-09-18 10:00:00,72.64,72.76,72.49,72.57,101200.0,60.9469,61.0476,60.8211,60.8882,101200.0
2012-09-18 10:30:00,72.59,72.86,72.55,72.86,62900.0,60.905,61.1315,60.8714,61.1315,62900.0
2012-09-18 11:00:00,72.87,72.95,72.81,72.91,98200.0,61.1399,61.207,61.0895,61.1735,98200.0
2012-09-18 11:30:00,72.9,72.98,72.59,72.69,59100.0,61.1651,61.2322,60.905,60.9889,59100.0
2012-09-18 12:00:00,72.68,72.71,72.52,72.65,30800.0,60.9805,61.0056,60.8462,60.9553,30800.0
2012-09-18 12:30:00,72.65,72.75,72.59,72.71,32100.0,60.9553,61.0392,60.905,61.0056,32100.0
2012-09-18 13:00:00,72.71,72.75,72.55,72.72,44100.0,61.0056,61.0392,60.8714,61.014,44100.0
2012-09-18 13:30:00,72.71,72.71,72.6,72.63,39100.0,61.0056,61.0056,60.9134,60.9385,39100.0
2012-09-18 14:00:00,72.63,72.73,72.63,72.69,33300.0,60.9385,61.0224,60.9385,60.9889,33300.0
2012-09-18 14:30:00,72.68,72.78,72.67,72.72,26700.0,60.9805,61.0644,60.9721,61.014,26700.0
2012-09-18 15:00:00,72.72,72.88,72.7,72.85,67200.0,61.014,61.1483,60.9973,61.1231,67200.0
2012-09-18 15:30:00,72.85,72.89,72.64,72.84,111900.0,61.1231,61.1567,60.9469,61.1147,111900.0
2012-09-19 09:30:00,72.82,72.93,72.65,72.79,68700.0,61.0979,61.1902,60.9553,61.0728,68700.0
2012-09-19 10:00:00,72.82,73.09,72.79,73.04,55800.0,61.0979,61.3245,61.0728,61.2825,55800.0
2012-09-19 10:30:00,73.02,73.03,72.84,72.97,27600.0,61.2657,61.2741,61.1147,61.2238,27600.0
2012-09-19 11:00:00,72.99,73.16,72.99,73.12,30300.0,61.2406,61.3832,61.2406,61.3496,30300.0
2012-09-19 11:30:00,73.11,73.18,72.88,72.97,23600.0,61.3413,61.4,61.1483,61.2238,23600.0
2012-09-19 12:00:00,72.96,73.1,72.92,73.1,27400.0,61.2154,61.3329,61.1818,61.3329,27400.0
2012-09-19 12:30:00,73.07,73.1,73.01,73.1,13500.0,61.3077,61.3329,61.2574,61.3329,13500.0
2012-09-19 13:00:00,73.1,73.15,72.98,73.06,33000.0,61.3329,61.3748,61.2322,61.2993,33000.0
2012-09-19 13:30:00,73.04,73.07,72.89,72.91,39100.0,61.2825,61.3077,61.1567,61.1735,39100.0
2012-09-19 14:00:00,72.91,73.01,72.9,72.95,19200.0,61.1735,61.2574,61.1651,61.207,19200.0
2012-09-19 14:30:00,72.94,73.01,72.9,72.95,41900.0,61.1986,61.2574,61.1651,61.207,41900.0
2012-09-19 15:00:00,72.96,73.02,72.9,72.94,101100.0,61.2154,61.2657,61.1651,61.1986,101100.0
2012-09-19 15:30:00,72.94,72.99,72.85,72.87,70500.0,61.1986,61.2406,61.1231,61.1399,70500.0
2012-09-20 09:30:00,72.3,72.43,71.95,72.05,94800.0,60.6616,60.7707,60.368,60.4519,94800.0
2012-09-20 10:00:00,72.05,72.38,72.01,72.29,119800.0,60.4519,60.7288,60.4183,60.6533,119800.0
2012-09-20 10:30:00,72.28,72.49,72.27,72.35,122800.0,60.6449,60.8211,60.6365,60.7036,122800.0
2012-09-20 11:00:00,72.37,72.46,72.29,72.37,61400.0,60.7204,60.7959,60.6533,60.7204,61400.0
2012-09-20 11:30:00,72.37,72.55,72.37,72.45,40200.0,60.7204,60.8714,60.7204,60.7875,40200.0
2012-09-20 12:00:00,72.45,72.53,72.44,72.49,38900.0,60.7875,60.8546,60.7791,60.8211,38900.0
2012-09-20 12:30:00,72.49,72.53,72.35,72.44,41800.0,60.8211,60.8546,60.7036,60.7791,41800.0
2012-09-20 13:00:00,72.42,72.44,72.34,72.43,28700.0,60.7623,60.7791,60.6952,60.7707,28700.0
2012-09-20 13:30:00,72.43,72.53,72.43,72.45,54100.0,60.7707,60.8546,60.7707,60.7875,54100.0
2012-09-20 14:00:00,72.44,72.46,72.34,72.4,107100.0,60.7791,60.7959,60.6952,60.7455,107100.0
2012-09-20 14:30:00,72.4,72.45,72.35,72.45,37000.0,60.7455,60.7875,60.7036,60.7875,37000.0
2012-09-20 15:00:00,72.44,72.62,72.43,72.6,45300.0,60.7791,60.9301,60.7707,60.9134,45300.0
2012-09-20 15:30:00,72.6,72.62,72.3,72.42,251200.0,60.9134,60.9301,60.6616,60.7623,251200.0
2012-09-21 09:30:00,73.78,73.86,73.52,73.77,146300.0,61.9034,61.9705,61.6853,61.895,146300.0
2012-09-21 10:00:00,73.76,73.78,73.26,73.49,104700.0,61.8866,61.9034,61.4671,61.6601,104700.0
2012-09-21 10:30:00,73.49,73.6,73.35,73.46,100100.0,61.6601,61.7524,61.5426,61.6349,100100.0
2012-09-21 11:00:00,73.44,73.55,73.16,73.19,57600.0,61.6181,61.7104,61.3832,61.4084,57600.0
2012-09-21 11:30:00,73.2,73.22,73.09,73.18,17400.0,61.4168,61.4336,61.3245,61.4,17400.0
2012-09-21 12:00:00,73.19,73.25,73.1,73.12,11200.0,61.4084,61.4587,61.3329,61.3496,11200.0
2012-09-21 12:30:00,73.12,73.31,73.11,73.31,34600.0,61.3496,61.5091,61.3413,61.5091,34600.0
2012-09-21 13:00:00,73.31,73.35,73.19,73.22,45000.0,61.5091,61.5426,61.4084,61.4336,45000.0
2012-09-21 13:30:00,73.21,73.24,73.16,73.21,55900.0,61.4252,61.4503,61.3832,61.4252,55900.0
2012-09-21 14:00:00,73.21,73.23,73.06,73.13,69300.0,61.4252,61.4419,61.2993,61.358,69300.0
2012-09-21 14:30:00,73.13,73.17,73.08,73.14,51600.0,61.358,61.3916,61.3161,61.3664,51600.0
2012-09-21 15:00:00,73.13,73.14,73.03,73.05,55800.0,61.358,61.3664,61.2741,61.2909,55800.0
2012-09-21 15:30:00,73.05,73.07,72.83,72.91,191400.0,61.2909,61.3077,61.1063,61.1735,191400.0
2012-09-24 09:30:00,72.26,72.52,72.24,72.52,53500.0,60.6281,60.8462,60.6113,60.8462,53500.0
2012-09-24 10:00:00,72.52,72.57,72.17,72.25,26500.0,60.8462,60.8882,60.5526,60.6197,26500.0
2012-09-24 10:30:00,72.25,72.49,72.23,72.44,23800.0,60.6197,60.8211,60.6029,60.7791,23800.0
2012-09-24 11:00:00,72.43,72.45,72.28,72.39,27200.0,60.7707,60.7875,60.6449,60.7372,27200.0
2012-09-24 11:30:00,72.41,72.41,72.08,72.17,74000.0,60.7539,60.7539,60.4771,60.5526,74000.0
2012-09-24 12:00:00,72.18,72.31,72.16,72.3,47600.0,60.561,60.67,60.5442,60.6616,47600.0
2012-09-24 12:30:00,72.3,72.37,72.26,72.37,9400.0,60.6616,60.7204,60.6281,60.7204,9400.0
2012-09-24 13:00:00,72.38,72.5,72.35,72.44,51600.0,60.7288,60.8295,60.7036,60.7791,51600.0
2012-09-24 13:30:00,72.45,72.45,72.37,72.37,22400.0,60.7875,60.7875,60.7204,60.7204,22400.0
2012-09-24 14:00:00,72.37,72.47,72.36,72.46,16300.0,60.7204,60.8043,60.712,60.7959,16300.0
2012-09-24 14:30:00,72.47,72.58,72.44,72.54,20700.0,60.8043,60.8966,60.7791,60.863,20700.0
2012-09-24 15:00:00,72.55,72.55,72.39,72.42,57000.0,60.8714,60.8714,60.7372,60.7623,57000.0
2012-09-24 15:30:00,72.44,72.48,72.22,72.3,124800.0,60.7791,60.8127,60.5945,60.6616,124800.0
2012-09-25 09:30:00,73.21,73.29,73.11,73.22,195200.0,61.4252,61.4923,61.3413,61.4336,195200.0
2012-09-25 10:00:00,73.23,73.58,73.18,73.25,97800.0,61.4419,61.7356,61.4,61.4587,97800.0
2012-09-25 10:30:00,73.27,73.46,73.19,73.41,73300.0,61.4755,61.6349,61.4084,61.593,73300.0
2012-09-25 11:00:00,73.4,73.6,73.34,73.38,34700.0,61.5846,61.7524,61.5342,61.5678,34700.0
2012-09-25 11:30:00,73.37,73.55,73.31,73.38,51700.0,61.5594,61.7104,61.5091,61.5678,51700.0
2012-09-25 12:00:00,73.35,73.36,73.04,73.07,228200.0,61.5426,61.551,61.2825,61.3077,228200.0
2012-09-25 12:30:00,73.07,73.14,72.9,73.02,21100.0,61.3077,61.3664,61.1651,61.2657,21100.0
2012-09-25 13:00:00,73.03,73.03,72.88,72.9,28800.0,61.2741,61.2741,61.1483,61.1651,28800.0
2012-09-25 13:30:00,72.89,72.96,72.76,72.84,37800.0,61.1567,61.2154,61.0476,61.1147,37800.0
2012-09-25 14:00:00,72.82,72.83,72.54,72.57,119300.0,61.0979,61.1063,60.863,60.8882,119300.0
2012-09-25 14:30:00,72.57,72.62,72.45,72.45,77200.0,60.8882,60.9301,60.7875,60.7875,77200.0
2012-09-25 15:00:00,72.47,72.49,72.14,72.34,170800.0,60.8043,60.8211,60.5274,60.6952,170800.0
2012-09-25 15:30:00,72.34,72.37,72.09,72.1,308700.0,60.6952,60.7204,60.4855,60.4938,308700.0
2012-09-26 09:30:00,70.97,71.12,70.76,70.85,158200.0,59.5457,59.6716,59.3695,59.4451,158200.0
2012-09-26 10:00:00,70.84,71.02,70.75,70.79,136500.0,59.4367,59.5877,59.3612,59.3947,136500.0
2012-09-26 10:30:00,70.81,70.85,70.55,70.67,94300.0,59.4115,59.4451,59.1933,59.294,94300.0
2012-09-26 11:00:00,70.66,70.98,70.63,70.96,70200.0,59.2856,59.5541,59.2605,59.5373,70200.0
2012-09-26 11:30:00,70.94,70.96,70.7,70.77,53700.0,59.5206,59.5373,59.3192,59.3779,53700.0
2012-09-26 12:00:00,70.81,70.89,70.77,70.78,25900.0,59.4115,59.4786,59.3779,59.3863,25900.0
2012-09-26 12:30:00,70.78,70.87,70.73,70.82,17700.0,59.3863,59.4618,59.3444,59.4199,17700.0
2012-09-26 13:00:00,70.84,70.94,70.79,70.89,20300.0,59.4367,59.5206,59.3947,59.4786,20300.0
2012-09-26 13:30:00,70.89,70.92,70.74,70.74,18800.0,59.4786,59.5038,59.3528,59.3528,18800.0
2012-09-26 14:00:00,70.75,70.85,70.73,70.74,45900.0,59.3612,59.4451,59.3444,59.3528,45900.0
2012-09-26 14:30:00,70.75,70.83,70.7,70.75,50900.0,59.3612,59.4283,59.3192,59.3612,50900.0
2012-09-26 15:00:00,70.75,70.82,70.67,70.74,51400.0,59.3612,59.4199,59.294,59.3528,51400.0
2012-09-26 15:30:00,70.74,70.79,70.62,70.67,184300.0,59.3528,59.3947,59.2521,59.294,184300.0
2012-09-27 09:30:00,71.32,71.4,71.06,71.12,62000.0,59.8394,59.9065,59.6213,59.6716,62000.0
2012-09-27 10:00:00,71.11,71.17,70.91,70.99,55600.0,59.6632,59.7135,59.4954,59.5625,55600.0
2012-09-27 10:30:00,70.96,71.07,70.9,71.01,71500.0,59.5373,59.6296,59.487,59.5793,71500.0
2012-09-27 11:00:00,71.0,71.11,70.77,70.88,101600.0,59.5709,59.6632,59.3779,59.4702,101600.0
2012-09-27 11:30:00,70.91,71.14,70.83,71.14,23900.0,59.4954,59.6884,59.4283,59.6884,23900.0
2012-09-27 12:00:00,71.18,71.65,71.18,71.62,63600.0,59.7219,60.1163,59.7219,60.0911,63600.0
2012-09-27 12:30:00,71.62,71.74,71.58,71.61,49700.0,60.0911,60.1918,60.0575,60.0827,49700.0
2012-09-27 13:00:00,71.59,71.59,71.41,71.43,34800.0,60.0659,60.0659,59.9149,59.9317,34800.0
2012-09-27 13:30:00,71.44,71.58,71.39,71.52,85000.0,59.9401,60.0575,59.8981,60.0072,85000.0
2012-09-27 14:00:00,71.53,71.68,71.53,71.67,39900.0,60.0156,60.1414,60.0156,60.1331,39900.0
2012-09-27 14:30:00,71.68,71.69,71.46,71.49,68200.0,60.1414,60.1498,59.9569,59.982,68200.0
2012-09-27 15:00:00,71.49,71.55,71.4,71.48,63700.0,59.982,60.0324,59.9065,59.9736,63700.0
2012-09-27 15:30:00,71.48,71.54,71.35,71.39,126900.0,59.9736,60.024,59.8646,59.8981,126900.0
2012-09-28 09:30:00,71.42,71.59,71.3,71.37,241500.0,59.9233,60.0659,59.8226,59.8814,241500.0
2012-09-28 10:00:00,71.38,71.62,71.21,71.22,122100.0,59.8897,60.0911,59.7471,59.7555,122100.0
2012-09-28 10:30:00,71.17,71.33,71.14,71.21,106400.0,59.7135,59.8478,59.6884,59.7471,106400.0
2012-09-28 11:00:00,71.2,71.28,70.9,70.9,128400.0,59.7387,59.8058,59.487,59.487,128400.0
2012-09-28 11:30:00,70.89,70.98,70.66,70.96,145800.0,59.4786,59.5541,59.2856,59.5373,145800.0
2012-09-28 12:00:00,70.94,71.28,70.94,71.13,52400.0,59.5206,59.8058,59.5206,59.68,52400.0
2012-09-28 12:30:00,71.13,71.22,71.06,71.19,54600.0,59.68,59.7555,59.6213,59.7303,54600.0
2012-09-28 13:00:00,71.19,71.3,71.08,71.19,48000.0,59.7303,59.8226,59.638,59.7303,48000.0
2012-09-28 13:30:00,71.2,71.46,71.2,71.41,99800.0,59.7387,59.9569,59.7387,59.9149,99800.0
2012-09-28 14:00:00,71.4,71.46,71.17,71.2,81600.0,59.9065,59.9569,59.7135,59.7387,81600.0
2012-09-28 14:30:00,71.21,71.29,71.2,71.25,53900.0,59.7471,59.8142,59.7387,59.7807,53900.0
2012-09-28 15:00:00,71.24,71.34,71.22,71.26,89200.0,59.7723,59.8562,59.7555,59.7891,89200.0
2012-09-28 15:30:00,71.26,71.43,71.21,71.31,261900.0,59.7891,59.9317,59.7471,59.831,261900.0
2012-10-01 09:30:00,72.14,72.35,71.43,71.55,341000.0,60.5274,60.7036,59.9317,60.0324,341000.0
2012-10-01 10:00:00,71.61,71.99,71.34,71.41,155300.0,60.0827,60.4015,59.8562,59.9149,155300.0
2012-10-01 10:30:00,71.41,71.41,71.01,71.12,112700.0,59.9149,59.9149,59.5793,59.6716,112700.0
2012-10-01 11:00:00,71.11,71.31,71.11,71.22,197300.0,59.6632,59.831,59.6632,59.7555,197300.0
2012-10-01 11:30:00,71.19,71.21,70.69,70.72,104600.0,59.7303,59.7471,59.3108,59.336,104600.0
2012-10-01 12:00:00,70.7,70.79,70.59,70.68,62900.0,59.3192,59.3947,59.2269,59.3024,62900.0
2012-10-01 12:30:00,70.68,70.88,70.5,70.56,110900.0,59.3024,59.4702,59.1514,59.2017,110900.0
2012-10-01 13:00:00,70.58,70.77,70.53,70.74,79200.0,59.2185,59.3779,59.1766,59.3528,79200.0
2012-10-01 13:30:00,70.72,70.9,70.57,70.87,82700.0,59.336,59.487,59.2101,59.4618,82700.0
2012-10-01 14:00:00,70.87,70.96,70.54,70.59,132100.0,59.4618,59.5373,59.185,59.2269,132100.0
2012-10-01 14:30:00,70.58,70.61,70.47,70.55,127300.0,59.2185,59.2437,59.1262,59.1933,127300.0
2012-10-01 15:00:00,70.53,70.57,70.28,70.42,194300.0,59.1766,59.2101,58.9668,59.0843,194300.0
2012-10-01 15:30:00,70.41,70.65,70.37,70.63,287700.0,59.0759,59.2773,59.0423,59.2605,287700.0
2012-10-02 09:30:00,71.04,71.11,70.8,70.81,98400.0,59.6045,59.6632,59.4031,59.4115,98400.0
2012-10-02 10:00:00,70.87,70.95,70.65,70.88,46400.0,59.4618,59.529,59.2773,59.4702,46400.0
2012-10-02 10:30:00,70.91,71.2,70.78,70.9,99800.0,59.4954,59.7387,59.3863,59.487,99800.0
2012-10-02 11:00:00,70.89,71.01,70.7,70.88,54100.0,59.4786,59.5793,59.3192,59.4702,54100.0
2012-10-02 11:30:00,70.9,71.11,70.77,70.83,41000.0,59.487,59.6632,59.3779,59.4283,41000.0
2012-10-02 12:00:00,70.82,70.94,70.72,70.74,22800.0,59.4199,59.5206,59.336,59.3528,22800.0
2012-10-02 12:30:00,70.82,70.85,70.74,70.78,34700.0,59.4199,59.4451,59.3528,59.3863,34700.0
2012-10-02 13:00:00,70.78,70.84,70.75,70.75,16000.0,59.3863,59.4367,59.3612,59.3612,16000.0
2012-10-02 13:30:00,70.73,70.82,70.65,70.67,36800.0,59.3444,59.4199,59.2773,59.294,36800.0
2012-10-02 14:00:00,70.67,70.74,70.36,70.4,48700.0,59.294,59.3528,59.0339,59.0675,48700.0
2012-10-02 14:30:00,70.38,70.44,70.27,70.32,46300.0,59.0507,59.1011,58.9584,59.0004,46300.0
2012-10-02 15:00:00,70.32,70.42,70.31,70.41,110400.0,59.0004,59.0843,58.992,59.0759,110400.0
2012-10-02 15:30:00,70.42,70.65,70.41,70.6,158700.0,59.0843,59.2773,59.0759,59.2353,158700.0
2012-10-03 09:30:00,70.99,71.08,70.77,70.91,81300.0,59.5625,59.638,59.3779,59.4954,81300.0
2012-10-03 10:00:00,70.91,71.33,70.72,71.08,59900.0,59.4954,59.8478,59.336,59.638,59900.0
2012-10-03 10:30:00,71.11,71.11,70.89,70.91,14700.0,59.6632,59.6632,59.4786,59.4954,14700.0
2012-10-03 11:00:00,70.92,71.11,70.88,70.96,89200.0,59.5038,59.6632,59.4702,59.5373,89200.0
2012-10-03 11:30:00,70.99,71.11,70.9,70.92,40400.0,59.5625,59.6632,59.487,59.5038,40400.0
2012-10-03 12:00:00,70.92,71.0,70.87,71.0,21300.0,59.5038,59.5709,59.4618,59.5709,21300.0
2012-10-03 12:30:00,71.03,71.04,70.95,71.0,27100.0,59.5961,59.6045,59.529,59.5709,27100.0
2012-10-03 13:00:00,71.02,71.02,70.98,70.99,18700.0,59.5877,59.5877,59.5541,59.5625,18700.0
2012-10-03 13:30:00,70.99,70.99,70.74,70.82,77700.0,59.5625,59.5625,59.3528,59.4199,77700.0
2012-10-03 14:00:00,70.81,70.81,70.61,70.67,35100.0,59.4115,59.4115,59.2437,59.294,35100.0
2012-10-03 14:30:00,70.66,70.73,70.62,70.63,22500.0,59.2856,59.3444,59.2521,59.2605,22500.0
2012-10-03 15:00:00,70.64,70.72,70.56,70.61,87300.0,59.2689,59.336,59.2017,59.2437,87300.0
2012-10-03 15:30:00,70.62,70.73,70.58,70.69,103500.0,59.2521,59.3444,59.2185,59.3108,103500.0
2012-10-04 09:30:00,69.81,69.99,69.53,69.95,410400.0,58.5725,58.7235,58.3375,58.6899,410400.0
2012-10-04 10:00:00,69.95,70.4,69.87,70.24,166400.0,58.6899,59.0675,58.6228,58.9333,166400.0
2012-10-04 10:30:00,70.23,70.5,70.17,70.49,204900.0,58.9249,59.1514,58.8745,59.143,204900.0
2012-10-04 11:00:00,70.49,70.54,70.21,70.29,138400.0,59.143,59.185,58.9081,58.9752,138400.0
2012-10-04 11:30:00,70.28,70.66,70.22,70.66,82500.0,58.9668,59.2856,58.9165,59.2856,82500.0
2012-10-04 12:00:00,70.65,71.05,70.63,70.8,131700.0,59.2773,59.6129,59.2605,59.4031,131700.0
2012-10-04 12:30:00,70.8,70.82,70.73,70.82,46600.0,59.4031,59.4199,59.3444,59.4199,46600.0
2012-10-04 13:00:00,70.82,71.22,70.82,71.17,84100.0,59.4199,59.7555,59.4199,59.7135,84100.0
2012-10-04 13:30:00,71.18,71.21,70.85,70.95,83200.0,59.7219,59.7471,59.4451,59.529,83200.0
2012-10-04 14:00:00,70.98,70.98,70.77,70.87,25000.0,59.5541,59.5541,59.3779,59.4618,25000.0
2012-10-04 14:30:00,70.85,71.23,70.84,71.14,61900.0,59.4451,59.7639,59.4367,59.6884,61900.0
2012-10-04 15:00:00,71.14,71.14,70.94,71.1,65300.0,59.6884,59.6884,59.5206,59.6548,65300.0
2012-10-04 15:30:00,71.12,71.12,70.86,71.03,148000.0,59.6716,59.6716,59.4534,59.5961,148000.0
2012-10-05 09:30:00,71.86,72.13,71.65,72.01,201600.0,60.2925,60.519,60.1163,60.4183,201600.0
2012-10-05 10:00:00,71.98,72.18,71.88,72.06,85000.0,60.3932,60.561,60.3093,60.4603,85000.0
2012-10-05 10:30:00,72.08,72.15,71.91,71.93,37000.0,60.4771,60.5358,60.3344,60.3512,37000.0
2012-10-05 11:00:00,71.95,71.95,71.76,71.79,42600.0,60.368,60.368,60.2086,60.2337,42600.0
2012-10-05 11:30:00,71.79,71.81,71.47,71.6,48100.0,60.2337,60.2505,59.9653,60.0743,48100.0
2012-10-05 12:00:00,71.59,71.7,71.47,71.59,38800.0,60.0659,60.1582,59.9653,60.0659,38800.0
2012-10-05 12:30:00,71.59,71.65,71.53,71.63,19400.0,60.0659,60.1163,60.0156,60.0995,19400.0
2012-10-05 13:00:00,71.64,71.69,71.48,71.5,24700.0,60.1079,60.1498,59.9736,59.9904,24700.0
2012-10-05 13:30:00,71.47,71.53,71.39,71.41,15900.0,59.9653,60.0156,59.8981,59.9149,15900.0
2012-10-05 14:00:00,71.4,71.58,71.38,71.56,53000.0,59.9065,60.0575,59.8897,60.0408,53000.0
2012-10-05 14:30:00,71.54,71.68,71.52,71.58,116800.0,60.024,60.1414,60.0072,60.0575,116800.0
2012-10-05 15:00:00,71.57,71.7,71.55,71.67,151100.0,60.0492,60.1582,60.0324,60.1331,151100.0
2012-10-05 15:30:00,71.67,71.87,71.62,71.79,429500.0,60.1331,60.3009,60.0911,60.2337,429500.0
2012-10-08 09:30:00,71.75,71.96,71.62,71.93,201800.0,60.2002,60.3764,60.0911,60.3512,201800.0
2012-10-08 10:00:00,71.95,72.05,71.74,71.74,72700.0,60.368,60.4519,60.1918,60.1918,72700.0
2012-10-08 10:30:00,71.76,71.92,71.61,71.63,44100.0,60.2086,60.3428,60.0827,60.0995,44100.0
2012-10-08 11:00:00,71.59,71.68,71.37,71.49,49100.0,60.0659,60.1414,59.8814,59.982,49100.0
2012-10-08 11:30:00,71.49,71.5,71.3,71.42,31700.0,59.982,59.9904,59.8226,59.9233,31700.0
2012-10-08 12:00:00,71.43,71.44,71.32,71.38,50400.0,59.9317,59.9401,59.8394,59.8897,50400.0
2012-10-08 12:30:00,71.38,71.44,71.35,71.42,38700.0,59.8897,59.9401,59.8646,59.9233,38700.0
2012-10-08 13:00:00,71.4,71.48,71.3,71.41,49100.0,59.9065,59.9736,59.8226,59.9149,49100.0
2012-10-08 13:30:00,71.4,71.51,71.37,71.46,36100.0,59.9065,59.9988,59.8814,59.9569,36100.0
2012-10-08 14:00:00,71.46,71.55,71.45,71.55,20000.0,59.9569,60.0324,59.9485,60.0324,20000.0
2012-10-08 14:30:00,71.53,71.58,71.51,71.56,35800.0,60.0156,60.0575,59.9988,60.0408,35800.0
2012-10-08 15:00:00,71.57,71.72,71.57,71.65,41900.0,60.0492,60.175,60.0492,60.1163,41900.0
2012-10-08 15:30:00,71.68,71.69,71.57,71.63,63100.0,60.1414,60.1498,60.0492,60.0995,63100.0
2012-10-09 09:30:00,70.96,71.07,70.61,70.71,44800.0,59.5373,59.6296,59.2437,59.3276,44800.0
2012-10-09 10:00:00,70.7,70.83,70.62,70.62,88900.0,59.3192,59.4283,59.2521,59.2521,88900.0
2012-10-09 10:30:00,70.62,70.68,70.28,70.43,72300.0,59.2521,59.3024,58.9668,59.0927,72300.0
2012-10-09 11:00:00,70.42,70.45,70.26,70.26,84000.0,59.0843,59.1094,58.95,58.95,84000.0
2012-10-09 11:30:00,70.25,70.47,70.16,70.26,72800.0,58.9416,59.1262,58.8661,58.95,72800.0
2012-10-09 12:00:00,70.26,70.44,70.2,70.24,119700.0,58.95,59.1011,58.8997,58.9333,119700.0
2012-10-09 12:30:00,70.25,70.34,70.14,70.21,64800.0,58.9416,59.0172,58.8493,58.9081,64800.0
2012-10-09 13:00:00,70.21,70.24,70.07,70.09,58700.0,58.9081,58.9333,58.7906,58.8074,58700.0
2012-10-09 13:30:00,70.09,70.19,70.04,70.04,50300.0,58.8074,58.8913,58.7654,58.7654,50300.0
2012-10-09 14:00:00,70.04,70.07,69.89,69.9,133500.0,58.7654,58.7906,58.6396,58.648,133500.0
2012-10-09 14:30:00,69.88,70.05,69.83,70.04,103700.0,58.6312,58.7738,58.5892,58.7654,103700.0
2012-10-09 15:00:00,70.05,70.09,69.83,69.84,101700.0,58.7738,58.8074,58.5892,58.5976,101700.0
2012-10-09 15:30:00,69.86,69.9,69.79,69.88,278800.0,58.6144,58.648,58.5557,58.6312,278800.0
2012-10-10 09:30:00,68.99,69.21,68.93,69.1,289900.0,57.8845,58.0691,57.8341,57.9768,289900.0
2012-10-10 10:00:00,69.12,69.17,68.84,69.14,239400.0,57.9935,58.0355,57.7586,58.0103,239400.0
2012-10-10 10:30:00,69.13,69.13,68.97,69.0,105300.0,58.0019,58.0019,57.8677,57.8929,105300.0
2012-10-10 11:00:00,69.01,69.13,68.97,69.05,78900.0,57.9012,58.0019,57.8677,57.9348,78900.0
2012-10-10 11:30:00,69.03,69.1,68.78,68.93,60700.0,57.918,57.9768,57.7083,57.8341,60700.0
2012-10-10 12:00:00,68.92,69.01,68.76,68.87,39400.0,57.8257,57.9012,57.6915,57.7838,39400.0
2012-10-10 12:30:00,68.86,68.91,68.71,68.72,29700.0,57.7754,57.8173,57.6495,57.6579,29700.0
2012-10-10 13:00:00,68.74,68.93,68.67,68.76,48300.0,57.6747,57.8341,57.616,57.6915,48300.0
2012-10-10 13:30:00,68.74,68.84,68.67,68.75,25500.0,57.6747,57.7586,57.616,57.6831,25500.0
2012-10-10 14:00:00,68.75,69.04,68.75,68.99,56800.0,57.6831,57.9264,57.6831,57.8845,56800.0
2012-10-10 14:30:00,68.98,69.05,68.82,68.83,43000.0,57.8761,57.9348,57.7418,57.7502,43000.0
2012-10-10 15:00:00,68.83,69.0,68.83,69.0,38400.0,57.7502,57.8929,57.7502,57.8929,38400.0
2012-10-10 15:30:00,68.98,69.05,68.88,69.05,171300.0,57.8761,57.9348,57.7922,57.9348,171300.0
2012-10-11 09:30:00,69.96,70.05,69.87,69.94,80200.0,58.6983,58.7738,58.6228,58.6815,80200.0
2012-10-11 10:00:00,69.95,70.1,69.82,70.01,32800.0,58.6899,58.8158,58.5809,58.7403,32800.0
2012-10-11 10:30:00,70.02,70.2,69.98,70.09,76200.0,58.7487,58.8997,58.7151,58.8074,76200.0
2012-10-11 11:00:00,70.07,70.13,69.81,69.89,78700.0,58.7906,58.841,58.5725,58.6396,78700.0
2012-10-11 11:30:00,69.89,69.9,69.46,69.59,81600.0,58.6396,58.648,58.2788,58.3879,81600.0
2012-10-11 12:00:00,69.54,69.69,69.54,69.61,12900.0,58.3459,58.4718,58.3459,58.4047,12900.0
2012-10-11 12:30:00,69.62,69.72,69.57,69.64,27600.0,58.4131,58.497,58.3711,58.4298,27600.0
2012-10-11 13:00:00,69.64,69.7,69.56,69.56,17100.0,58.4298,58.4802,58.3627,58.3627,17100.0
2012-10-11 13:30:00,69.54,69.54,69.29,69.29,69400.0,58.3459,58.3459,58.1362,58.1362,69400.0
2012-10-11 14:00:00,69.29,69.47,69.27,69.37,71200.0,58.1362,58.2872,58.1194,58.2033,71200.0
2012-10-11 14:30:00,69.36,69.41,68.98,69.3,98300.0,58.1949,58.2369,57.8761,58.1446,98300.0
2012-10-11 15:00:00,69.31,69.54,69.26,69.5,87200.0,58.153,58.3459,58.111,58.3124,87200.0
2012-10-11 15:30:00,69.49,69.54,69.42,69.45,182500.0,58.304,58.3459,58.2452,58.2704,182500.0
2012-10-12 09:30:00,70.55,70.85,70.12,70.82,380600.0,59.1933,59.4451,58.8326,59.4199,380600.0
2012-10-12 10:00:00,70.83,71.06,70.44,70.45,162600.0,59.4283,59.6213,59.1011,59.1094,162600.0
2012-10-12 10:30:00,70.44,70.67,70.35,70.61,68200.0,59.1011,59.294,59.0255,59.2437,68200.0
2012-10-12 11:00:00,70.55,70.59,70.17,70.23,92100.0,59.1933,59.2269,58.8745,58.9249,92100.0
2012-10-12 11:30:00,70.21,70.21,70.02,70.21,26000.0,58.9081,58.9081,58.7487,58.9081,26000.0
2012-10-12 12:00:00,70.21,70.4,70.1,70.12,20900.0,58.9081,59.0675,58.8158,58.8326,20900.0
2012-10-12 12:30:00,70.1,70.29,70.1,70.25,52600.0,58.8158,58.9752,58.8158,58.9416,52600.0
2012-10-12 13:00:00,70.24,70.29,70.19,70.19,42100.0,58.9333,58.9752,58.8913,58.8913,42100.0
2012-10-12 13:30:00,70.18,70.27,70.08,70.25,28500.0,58.8829,58.9584,58.799,58.9416,28500.0
2012-10-12 14:00:00,70.23,70.63,70.19,70.53,106200.0,58.9249,59.2605,58.8913,59.1766,106200.0
2012-10-12 14:30:00,70.55,70.65,70.5,70.51,36500.0,59.1933,59.2773,59.1514,59.1598,36500.0
2012-10-12 15:00:00,70.51,70.56,70.45,70.5,78200.0,59.1598,59.2017,59.1094,59.1514,78200.0
2012-10-12 15:30:00,70.5,70.57,70.45,70.52,148800.0,59.1514,59.2101,59.1094,59.1682,148800.0
2012-10-15 09:30:00,71.2,71.34,70.86,70.88,151300.0,59.7387,59.8562,59.4534,59.4702,151300.0
2012-10-15 10:00:00,70.85,70.92,70.73,70.77,38500.0,59.4451,59.5038,59.3444,59.3779,38500.0
2012-10-15 10:30:00,70.75,70.93,70.71,70.85,101000.0,59.3612,59.5122,59.3276,59.4451,101000.0
2012-10-15 11:00:00,70.84,71.03,70.79,70.91,79600.0,59.4367,59.5961,59.3947,59.4954,79600.0
2012-10-15 11:30:00,70.95,71.24,70.91,71.22,64700.0,59.529,59.7723,59.4954,59.7555,64700.0
2012-10-15 12:00:00,71.24,71.36,71.13,71.35,42900.0,59.7723,59.873,59.68,59.8646,42900.0
2012-10-15 12:30:00,71.35,71.43,71.27,71.38,42800.0,59.8646,59.9317,59.7974,59.8897,42800.0
2012-10-15 13:00:00,71.36,71.44,71.3,71.34,44000.0,59.873,59.9401,59.8226,59.8562,44000.0
2012-10-15 13:30:00,71.35,71.4,71.22,71.23,26000.0,59.8646,59.9065,59.7555,59.7639,26000.0
2012-10-15 14:00:00,71.22,71.35,71.22,71.23,25900.0,59.7555,59.8646,59.7555,59.7639,25900.0
2012-10-15 14:30:00,71.22,71.3,71.09,71.14,28200.0,59.7555,59.8226,59.6464,59.6884,28200.0
2012-10-15 15:00:00,71.16,71.35,71.11,71.33,53900.0,59.7052,59.8646,59.6632,59.8478,53900.0
2012-10-15 15:30:00,71.33,71.49,71.21,71.46,153000.0,59.8478,59.982,59.7471,59.9569,153000.0
2012-10-16 09:30:00,72.51,72.63,72.37,72.52,253700.0,60.8378,60.9385,60.7204,60.8462,253700.0
2012-10-16 10:00:00,72.53,72.55,72.12,72.28,92600.0,60.8546,60.8714,60.5106,60.6449,92600.0
2012-10-16 10:30:00,72.29,72.39,72.06,72.32,58200.0,60.6533,60.7372,60.4603,60.6784,58200.0
2012-10-16 11:00:00,72.28,72.39,72.12,72.39,29500.0,60.6449,60.7372,60.5106,60.7372,29500.0
2012-10-16 11:30:00,72.39,72.61,72.28,72.58,74800.0,60.7372,60.9217,60.6449,60.8966,74800.0
2012-10-16 12:00:00,72.58,72.58,72.32,72.47,46000.0,60.8966,60.8966,60.6784,60.8043,46000.0
2012-10-16 12:30:00,72.47,72.54,72.42,72.44,37100.0,60.8043,60.863,60.7623,60.7791,37100.0
2012-10-16 13:00:00,72.44,72.51,72.42,72.49,22200.0,60.7791,60.8378,60.7623,60.8211,22200.0
2012-10-16 13:30:00,72.49,72.51,72.38,72.42,24000.0,60.8211,60.8378,60.7288,60.7623,24000.0
2012-10-16 14:00:00,72.42,72.42,72.23,72.3,26100.0,60.7623,60.7623,60.6029,60.6616,26100.0
2012-10-16 14:30:00,72.3,72.42,72.26,72.32,26200.0,60.6616,60.7623,60.6281,60.6784,26200.0
2012-10-16 15:00:00,72.32,72.44,72.27,72.29,75300.0,60.6784,60.7791,60.6365,60.6533,75300.0
2012-10-16 15:30:00,72.3,72.47,72.29,72.38,113600.0,60.6616,60.8043,60.6533,60.7288,113600.0
2012-10-17 09:30:00,71.81,71.89,71.56,71.75,209100.0,60.2505,60.3176,60.0408,60.2002,209100.0
2012-10-17 10:00:00,71.73,71.84,71.53,71.71,46400.0,60.1834,60.2757,60.0156,60.1666,46400.0
2012-10-17 10:30:00,71.71,71.98,71.68,71.9,62700.0,60.1666,60.3932,60.1414,60.326,62700.0
2012-10-17 11:00:00,71.92,71.92,71.71,71.86,28300.0,60.3428,60.3428,60.1666,60.2925,28300.0
2012-10-17 11:30:00,71.8,71.97,71.7,71.71,26300.0,60.2421,60.3848,60.1582,60.1666,26300.0
2012-10-17 12:00:00,71.71,71.77,71.66,71.69,22200.0,60.1666,60.217,60.1247,60.1498,22200.0
2012-10-17 12:30:00,71.69,71.7,71.61,71.67,39800.0,60.1498,60.1582,60.0827,60.1331,39800.0
2012-10-17 13:00:00,71.67,71.77,71.67,71.77,22300.0,60.1331,60.217,60.1331,60.217,22300.0
2012-10-17 13:30:00,71.77,71.78,71.45,71.46,79800.0,60.217,60.2254,59.9485,59.9569,79800.0
2012-10-17 14:00:00,71.46,71.59,71.41,71.56,57000.0,59.9569,60.0659,59.9149,60.0408,57000.0
2012-10-17 14:30:00,71.57,71.73,71.55,71.6,40300.0,60.0492,60.1834,60.0324,60.0743,40300.0
2012-10-17 15:00:00,71.6,71.67,71.53,71.6,98100.0,60.0743,60.1331,60.0156,60.0743,98100.0
2012-10-17 15:30:00,71.6,71.67,71.42,71.52,361600.0,60.0743,60.1331,59.9233,60.0072,361600.0
2012-10-18 09:30:00,71.25,71.36,71.02,71.35,146800.0,59.7807,59.873,59.5877,59.8646,146800.0
2012-10-18 10:00:00,71.39,71.59,71.1,71.22,53600.0,59.8981,60.0659,59.6548,59.7555,53600.0
2012-10-18 10:30:00,71.26,71.41,71.19,71.37,65700.0,59.7891,59.9149,59.7303,59.8814,65700.0
2012-10-18 11:00:00,71.4,71.76,71.4,71.58,85000.0,59.9065,60.2086,59.9065,60.0575,85000.0
2012-10-18 11:30:00,71.58,71.76,71.4,71.44,78500.0,60.0575,60.2086,59.9065,59.9401,78500.0
2012-10-18 12:00:00,71.45,71.53,71.24,71.35,91500.0,59.9485,60.0156,59.7723,59.8646,91500.0
2012-10-18 12:30:00,71.37,71.37,71.0,71.16,107600.0,59.8814,59.8814,59.5709,59.7052,107600.0
2012-10-18 13:00:00,71.13,71.2,70.97,71.0,132600.0,59.68,59.7387,59.5457,59.5709,132600.0
2012-10-18 13:30:00,70.98,71.09,70.75,70.78,148200.0,59.5541,59.6464,59.3612,59.3863,148200.0
2012-10-18 14:00:00,70.78,70.96,70.73,70.75,93900.0,59.3863,59.5373,59.3444,59.3612,93900.0
2012-10-18 14:30:00,70.75,70.79,70.54,70.75,124400.0,59.3612,59.3947,59.185,59.3612,124400.0
2012-10-18 15:00:00,70.77,70.9,70.68,70.9,102000.0,59.3779,59.487,59.3024,59.487,102000.0
2012-10-18 15:30:00,70.9,71.07,70.83,70.95,223400.0,59.487,59.6296,59.4283,59.529,223400.0
2012-10-19 09:30:00,71.46,71.49,71.12,71.42,159400.0,59.9569,59.982,59.6716,59.9233,159400.0
2012-10-19 10:00:00,71.38,71.38,71.07,71.19,64200.0,59.8897,59.8897,59.6296,59.7303,64200.0
2012-10-19 10:30:00,71.18,71.2,70.95,70.99,73500.0,59.7219,59.7387,59.529,59.5625,73500.0
2012-10-19 11:00:00,70.99,71.03,70.57,70.61,115200.0,59.5625,59.5961,59.2101,59.2437,115200.0
2012-10-19 11:30:00,70.61,70.85,70.5,70.53,67400.0,59.2437,59.4451,59.1514,59.1766,67400.0
2012-10-19 12:00:00,70.54,70.59,70.36,70.44,36200.0,59.185,59.2269,59.0339,59.1011,36200.0
2012-10-19 12:30:00,70.44,70.6,70.29,70.34,102400.0,59.1011,59.2353,58.9752,59.0172,102400.0
2012-10-19 13:00:00,70.32,70.48,70.18,70.43,196500.0,59.0004,59.1346,58.8829,59.0927,196500.0
2012-10-19 13:30:00,70.43,70.43,70.2,70.35,53900.0,59.0927,59.0927,58.8997,59.0255,53900.0
2012-10-19 14:00:00,70.35,70.62,70.19,70.21,141900.0,59.0255,59.2521,58.8913,58.9081,141900.0
2012-10-19 14:30:00,70.21,70.39,70.18,70.39,64100.0,58.9081,59.0591,58.8829,59.0591,64100.0
2012-10-19 15:00:00,70.4,70.53,70.35,70.44,45600.0,59.0675,59.1766,59.0255,59.1011,45600.0
2012-10-19 15:30:00,70.44,70.52,70.21,70.21,200900.0,59.1011,59.1682,58.9081,58.9081,200900.0
2012-10-22 09:30:00,70.51,70.59,69.81,69.81,124100.0,59.1598,59.2269,58.5725,58.5725,124100.0
2012-10-22 10:00:00,69.82,70.39,69.82,70.34,103400.0,58.5809,59.0591,58.5809,59.0172,103400.0
2012-10-22 10:30:00,70.33,70.33,69.94,69.95,66700.0,59.0088,59.0088,58.6815,58.6899,66700.0
2012-10-22 11:00:00,69.94,69.95,69.24,69.29,188100.0,58.6815,58.6899,58.0942,58.1362,188100.0
2012-10-22 11:30:00,69.3,69.5,69.24,69.5,143700.0,58.1446,58.3124,58.0942,58.3124,143700.0
2012-10-22 12:00:00,69.5,69.65,69.47,69.5,59400.0,58.3124,58.4382,58.2872,58.3124,59400.0
2012-10-22 12:30:00,69.5,69.69,69.44,69.54,54700.0,58.3124,58.4718,58.262,58.3459,54700.0
2012-10-22 13:00:00,69.58,69.71,69.45,69.48,64400.0,58.3795,58.4886,58.2704,58.2956,64400.0
2012-10-22 13:30:00,69.49,69.59,69.29,69.49,77600.0,58.304,58.3879,58.1362,58.304,77600.0
2012-10-22 14:00:00,69.47,69.65,69.42,69.5,79700.0,58.2872,58.4382,58.2452,58.3124,79700.0
2012-10-22 14:30:00,69.51,69.56,69.35,69.41,45000.0,58.3208,58.3627,58.1865,58.2369,45000.0
2012-10-22 15:00:00,69.44,69.59,69.31,69.59,107200.0,58.262,58.3879,58.153,58.3879,107200.0
2012-10-22 15:30:00,69.57,69.66,69.4,69.66,161700.0,58.3711,58.4466,58.2285,58.4466,161700.0
2012-10-23 09:30:00,68.67,68.74,68.25,68.65,161000.0,57.616,57.6747,57.2636,57.5992,161000.0
2012-10-23 10:00:00,68.65,68.95,68.55,68.57,96900.0,57.5992,57.8509,57.5153,57.5321,96900.0
2012-10-23 10:30:00,68.58,68.58,68.27,68.35,67000.0,57.5405,57.5405,57.2804,57.3475,67000.0
2012-10-23 11:00:00,68.35,68.57,68.25,68.48,222900.0,57.3475,57.5321,57.2636,57.4566,222900.0
2012-10-23 11:30:00,68.51,68.63,68.36,68.63,54500.0,57.4817,57.5824,57.3559,57.5824,54500.0
2012-10-23 12:00:00,68.67,68.86,68.67,68.79,154900.0,57.616,57.7754,57.616,57.7167,154900.0
2012-10-23 12:30:00,68.79,69.14,68.73,69.09,106000.0,57.7167,58.0103,57.6663,57.9684,106000.0
2012-10-23 13:00:00,69.09,69.31,69.09,69.17,39700.0,57.9684,58.153,57.9684,58.0355,39700.0
2012-10-23 13:30:00,69.19,69.29,69.01,69.23,88200.0,58.0523,58.1362,57.9012,58.0858,88200.0
2012-10-23 14:00:00,69.24,69.34,68.96,69.11,55500.0,58.0942,58.1781,57.8593,57.9851,55500.0
2012-10-23 14:30:00,69.08,69.86,69.08,69.58,133500.0,57.96,58.6144,57.96,58.3795,133500.0
2012-10-23 15:00:00,69.61,69.9,69.48,69.85,152200.0,58.4047,58.648,58.2956,58.606,152200.0
2012-10-23 15:30:00,69.84,69.97,69.62,69.67,412600.0,58.5976,58.7067,58.4131,58.455,412600.0
2012-10-24 09:30:00,72.12,72.47,72.0,72.21,442100.0,60.5106,60.8043,60.4099,60.5861,442100.0
2012-10-24 10:00:00,72.22,72.28,71.92,71.95,203500.0,60.5945,60.6449,60.3428,60.368,203500.0
2012-10-24 10:30:00,71.92,71.96,71.38,71.64,203300.0,60.3428,60.3764,59.8897,60.1079,203300.0
2012-10-24 11:00:00,71.66,71.76,71.35,71.59,185600.0,60.1247,60.2086,59.8646,60.0659,185600.0
2012-10-24 11:30:00,71.51,71.51,70.85,70.86,178300.0,59.9988,59.9988,59.4451,59.4534,178300.0
2012-10-24 12:00:00,70.88,71.0,70.74,70.8,73100.0,59.4702,59.5709,59.3528,59.4031,73100.0
2012-10-24 12:30:00,70.78,71.31,70.73,71.3,157000.0,59.3863,59.831,59.3444,59.8226,157000.0
2012-10-24 13:00:00,71.3,71.65,71.17,71.64,149900.0,59.8226,60.1163,59.7135,60.1079,149900.0
2012-10-24 13:30:00,71.62,71.63,71.14,71.16,85800.0,60.0911,60.0995,59.6884,59.7052,85800.0
2012-10-24 14:00:00,71.13,71.25,70.88,71.09,174200.0,59.68,59.7807,59.4702,59.6464,174200.0
2012-10-24 14:30:00,71.06,71.2,70.91,70.97,168200.0,59.6213,59.7387,59.4954,59.5457,168200.0
2012-10-24 15:00:00,70.96,71.13,70.86,71.09,161300.0,59.5373,59.68,59.4534,59.6464,161300.0
2012-10-24 15:30:00,71.1,71.25,70.96,71.21,555200.0,59.6548,59.7807,59.5373,59.7471,555200.0
2012-10-25 09:30:00,71.55,71.78,71.42,71.76,256400.0,60.0324,60.2254,59.9233,60.2086,256400.0
2012-10-25 10:00:00,71.69,71.96,71.52,71.76,118500.0,60.1498,60.3764,60.0072,60.2086,118500.0
2012-10-25 10:30:00,71.74,71.75,71.4,71.47,70800.0,60.1918,60.2002,59.9065,59.9653,70800.0
2012-10-25 11:00:00,71.45,71.54,71.08,71.14,85200.0,59.9485,60.024,59.638,59.6884,85200.0
2012-10-25 11:30:00,71.11,71.35,71.03,71.3,101300.0,59.6632,59.8646,59.5961,59.8226,101300.0
2012-10-25 12:00:00,71.29,71.32,71.08,71.19,51300.0,59.8142,59.8394,59.638,59.7303,51300.0
2012-10-25 12:30:00,71.21,71.25,70.9,71.1,123900.0,59.7471,59.7807,59.487,59.6548,123900.0
2012-10-25 13:00:00,71.07,71.09,70.92,71.07,33400.0,59.6296,59.6464,59.5038,59.6296,33400.0
2012-10-25 13:30:00,71.01,71.05,70.87,70.92,28600.0,59.5793,59.6129,59.4618,59.5038,28600.0
2012-10-25 14:00:00,70.94,70.95,70.75,70.83,40100.0,59.5206,59.529,59.3612,59.4283,40100.0
2012-10-25 14:30:00,70.84,70.97,70.81,70.88,47000.0,59.4367,59.5457,59.4115,59.4702,47000.0
2012-10-25 15:00:00,70.87,70.94,70.78,70.8,70700.0,59.4618,59.5206,59.3863,59.4031,70700.0
2012-10-25 15:30:00,70.81,70.95,70.8,70.95,197700.0,59.4115,59.529,59.4031,59.529,197700.0
2012-10-26 09:30:00,71.73,71.95,71.56,71.7,183900.0,60.1834,60.368,60.0408,60.1582,183900.0
2012-10-26 10:00:00,71.71,71.78,71.25,71.25,176400.0,60.1666,60.2254,59.7807,59.7807,176400.0
2012-10-26 10:30:00,71.24,71.43,71.16,71.29,72100.0,59.7723,59.9317,59.7052,59.8142,72100.0
2012-10-26 11:00:00,71.32,71.48,71.24,71.36,55100.0,59.8394,59.9736,59.7723,59.873,55100.0
2012-10-26 11:30:00,71.36,71.39,71.13,71.17,44700.0,59.873,59.8981,59.68,59.7135,44700.0
2012-10-26 12:00:00,71.11,71.15,71.0,71.08,24800.0,59.6632,59.6968,59.5709,59.638,24800.0
2012-10-26 12:30:00,71.07,71.11,70.95,71.11,34200.0,59.6296,59.6632,59.529,59.6632,34200.0
2012-10-26 13:00:00,71.09,71.11,70.96,71.1,27000.0,59.6464,59.6632,59.5373,59.6548,27000.0
2012-10-26 13:30:00,71.12,71.39,71.12,71.27,73500.0,59.6716,59.8981,59.6716,59.7974,73500.0
2012-10-26 14:00:00,71.27,71.35,71.16,71.34,36000.0,59.7974,59.8646,59.7052,59.8562,36000.0
2012-10-26 14:30:00,71.31,71.49,71.31,71.42,49000.0,59.831,59.982,59.831,59.9233,49000.0
2012-10-26 15:00:00,71.42,71.85,71.42,71.76,115400.0,59.9233,60.2841,59.9233,60.2086,115400.0
2012-10-26 15:30:00,71.77,71.82,71.56,71.58,114200.0,60.217,60.2589,60.0408,60.0575,114200.0
2012-10-31 09:30:00,73.26,73.33,72.98,73.13,176100.0,61.4671,61.5258,61.2322,61.358,176100.0
2012-10-31 10:00:00,73.13,73.35,72.83,73.03,117500.0,61.358,61.5426,61.1063,61.2741,117500.0
2012-10-31 10:30:00,73.01,73.05,72.67,72.86,54900.0,61.2574,61.2909,60.9721,61.1315,54900.0
2012-10-31 11:00:00,72.87,73.09,72.77,72.99,71300.0,61.1399,61.3245,61.056,61.2406,71300.0
2012-10-31 11:30:00,72.99,73.16,72.93,72.97,41500.0,61.2406,61.3832,61.1902,61.2238,41500.0
2012-10-31 12:00:00,73.02,73.02,72.72,72.73,28400.0,61.2657,61.2657,61.014,61.0224,28400.0
2012-10-31 12:30:00,72.7,72.86,72.66,72.68,30600.0,60.9973,61.1315,60.9637,60.9805,30600.0
2012-10-31 13:00:00,72.71,72.88,72.66,72.81,26100.0,61.0056,61.1483,60.9637,61.0895,26100.0
2012-10-31 13:30:00,72.82,72.84,72.65,72.68,30400.0,61.0979,61.1147,60.9553,60.9805,30400.0
2012-10-31 14:00:00,72.67,72.81,72.67,72.72,46700.0,60.9721,61.0895,60.9721,61.014,46700.0
2012-10-31 14:30:00,72.69,72.82,72.65,72.67,48200.0,60.9889,61.0979,60.9553,60.9721,48200.0
2012-10-31 15:00:00,72.65,73.04,72.61,73.03,87700.0,60.9553,61.2825,60.9217,61.2741,87700.0
2012-10-31 15:30:00,72.99,73.13,72.91,72.93,157300.0,61.2406,61.358,61.1735,61.1902,157300.0
2012-11-01 09:30:00,73.58,73.58,73.07,73.28,134900.0,61.7356,61.7356,61.3077,61.4839,134900.0
2012-11-01 10:00:00,73.3,73.5,73.28,73.42,69700.0,61.5007,61.6685,61.4839,61.6014,69700.0
2012-11-01 10:30:00,73.44,73.7,73.39,73.4,62000.0,61.6181,61.8363,61.5762,61.5846,62000.0
2012-11-01 11:00:00,73.42,73.44,73.12,73.33,56800.0,61.6014,61.6181,61.3496,61.5258,56800.0
2012-11-01 11:30:00,73.34,73.46,73.24,73.31,25100.0,61.5342,61.6349,61.4503,61.5091,25100.0
2012-11-01 12:00:00,73.29,73.41,73.2,73.39,54000.0,61.4923,61.593,61.4168,61.5762,54000.0
2012-11-01 12:30:00,73.39,73.54,73.36,73.51,45400.0,61.5762,61.702,61.551,61.6769,45400.0
2012-11-01 13:00:00,73.51,73.52,73.4,73.4,28500.0,61.6769,61.6853,61.5846,61.5846,28500.0
2012-11-01 13:30:00,73.39,73.7,73.38,73.63,100000.0,61.5762,61.8363,61.5678,61.7776,100000.0
2012-11-01 14:00:00,73.63,73.79,73.61,73.75,63300.0,61.7776,61.9118,61.7608,61.8782,63300.0
2012-11-01 14:30:00,73.75,73.91,73.68,73.87,84500.0,61.8782,62.0125,61.8195,61.9789,84500.0
2012-11-01 15:00:00,73.88,73.93,73.78,73.83,75600.0,61.9873,62.0293,61.9034,61.9454,75600.0
2012-11-01 15:30:00,73.84,73.91,73.74,73.87,150400.0,61.9537,62.0125,61.8698,61.9789,150400.0
2012-11-02 09:30:00,73.64,73.64,73.22,73.38,93500.0,61.7859,61.7859,61.4336,61.5678,93500.0
2012-11-02 10:00:00,73.38,73.42,73.22,73.4,61000.0,61.5678,61.6014,61.4336,61.5846,61000.0
2012-11-02 10:30:00,73.42,73.46,73.23,73.33,39400.0,61.6014,61.6349,61.4419,61.5258,39400.0
2012-11-02 11:00:00,73.34,73.38,73.16,73.26,23400.0,61.5342,61.5678,61.3832,61.4671,23400.0
2012-11-02 11:30:00,73.24,73.37,73.17,73.34,73600.0,61.4503,61.5594,61.3916,61.5342,73600.0
2012-11-02 12:00:00,73.32,73.35,73.21,73.31,39400.0,61.5175,61.5426,61.4252,61.5091,39400.0
2012-11-02 12:30:00,73.32,73.32,73.24,73.28,18300.0,61.5175,61.5175,61.4503,61.4839,18300.0
2012-11-02 13:00:00,73.27,73.29,73.2,73.22,13000.0,61.4755,61.4923,61.4168,61.4336,13000.0
2012-11-02 13:30:00,73.22,73.41,73.2,73.31,22100.0,61.4336,61.593,61.4168,61.5091,22100.0
2012-11-02 14:00:00,73.32,73.34,73.22,73.29,32700.0,61.5175,61.5342,61.4336,61.4923,32700.0
2012-11-02 14:30:00,73.29,73.29,72.96,73.0,58600.0,61.4923,61.4923,61.2154,61.249,58600.0
2012-11-02 15:00:00,73.0,73.27,73.0,73.23,66800.0,61.249,61.4755,61.249,61.4419,66800.0
2012-11-02 15:30:00,73.22,73.22,72.84,72.88,134100.0,61.4336,61.4336,61.1147,61.1483,134100.0
2012-11-05 09:30:00,72.7,72.78,72.42,72.43,68100.0,60.9973,61.0644,60.7623,60.7707,68100.0
2012-11-05 10:00:00,72.43,72.56,72.38,72.39,83900.0,60.7707,60.8798,60.7288,60.7372,83900.0
2012-11-05 10:30:00,72.39,72.52,72.33,72.44,57600.0,60.7372,60.8462,60.6868,60.7791,57600.0
2012-11-05 11:00:00,72.46,72.63,72.46,72.55,50900.0,60.7959,60.9385,60.7959,60.8714,50900.0
2012-11-05 11:30:00,72.54,72.67,72.49,72.67,18500.0,60.863,60.9721,60.8211,60.9721,18500.0
2012-11-05 12:00:00,72.69,72.71,72.56,72.58,7300.0,60.9889,61.0056,60.8798,60.8966,7300.0
2012-11-05 12:30:00,72.55,72.66,72.52,72.57,19800.0,60.8714,60.9637,60.8462,60.8882,19800.0
2012-11-05 13:00:00,72.6,72.71,72.55,72.71,42200.0,60.9134,61.0056,60.8714,61.0056,42200.0
2012-11-05 13:30:00,72.71,72.73,72.6,72.66,8400.0,61.0056,61.0224,60.9134,60.9637,8400.0
2012-11-05 14:00:00,72.65,72.71,72.58,72.62,26700.0,60.9553,61.0056,60.8966,60.9301,26700.0
2012-11-05 14:30:00,72.6,72.75,72.6,72.71,28100.0,60.9134,61.0392,60.9134,61.0056,28100.0
2012-11-05 15:00:00,72.69,72.8,72.69,72.75,30400.0,60.9889,61.0812,60.9889,61.0392,30400.0
2012-11-05 15:30:00,72.77,73.08,72.7,72.96,124200.0,61.056,61.3161,60.9973,61.2154,124200.0
2012-11-06 09:30:00,73.34,73.57,73.26,73.55,55400.0,61.5342,61.7272,61.4671,61.7104,55400.0
2012-11-06 10:00:00,73.56,73.64,73.27,73.33,59600.0,61.7188,61.7859,61.4755,61.5258,59600.0
2012-11-06 10:30:00,73.34,73.54,73.32,73.32,67000.0,61.5342,61.702,61.5175,61.5175,67000.0
2012-11-06 11:00:00,73.32,73.4,73.26,73.38,32900.0,61.5175,61.5846,61.4671,61.5678,32900.0
2012-11-06 11:30:00,73.39,73.78,73.39,73.78,19800.0,61.5762,61.9034,61.5762,61.9034,19800.0
2012-11-06 12:00:00,73.72,73.91,73.72,73.82,48300.0,61.8531,62.0125,61.8531,61.937,48300.0
2012-11-06 12:30:00,73.81,73.81,73.64,73.71,14800.0,61.9286,61.9286,61.7859,61.8447,14800.0
2012-11-06 13:00:00,73.77,73.86,73.72,73.85,47300.0,61.895,61.9705,61.8531,61.9621,47300.0
2012-11-06 13:30:00,73.84,73.86,73.74,73.75,18500.0,61.9537,61.9705,61.8698,61.8782,18500.0
2012-11-06 14:00:00,73.76,73.86,73.71,73.83,24200.0,61.8866,61.9705,61.8447,61.9454,24200.0
2012-11-06 14:30:00,73.84,73.9,73.72,73.81,28400.0,61.9537,62.0041,61.8531,61.9286,28400.0
2012-11-06 15:00:00,73.81,73.82,73.71,73.74,43600.0,61.9286,61.937,61.8447,61.8698,43600.0
2012-11-06 15:30:00,73.74,73.88,73.64,73.78,117500.0,61.8698,61.9873,61.7859,61.9034,117500.0
2012-11-07 09:30:00,72.04,72.3,71.63,72.11,159900.0,60.4435,60.6616,60.0995,60.5022,159900.0
2012-11-07 10:00:00,72.13,72.14,71.78,72.01,82100.0,60.519,60.5274,60.2254,60.4183,82100.0
2012-11-07 10:30:00,72.04,72.06,71.72,71.72,56200.0,60.4435,60.4603,60.175,60.175,56200.0
2012-11-07 11:00:00,71.74,72.15,71.69,71.69,61300.0,60.1918,60.5358,60.1498,60.1498,61300.0
2012-11-07 11:30:00,71.72,71.96,71.6,71.92,34700.0,60.175,60.3764,60.0743,60.3428,34700.0
2012-11-07 12:00:00,71.95,72.14,71.88,71.97,35900.0,60.368,60.5274,60.3093,60.3848,35900.0
2012-11-07 12:30:00,71.92,72.07,71.88,71.9,21900.0,60.3428,60.4687,60.3093,60.326,21900.0
2012-11-07 13:00:00,71.86,72.06,71.85,72.03,37900.0,60.2925,60.4603,60.2841,60.4351,37900.0
2012-11-07 13:30:00,72.0,72.19,72.0,72.12,46800.0,60.4099,60.5694,60.4099,60.5106,46800.0
2012-11-07 14:00:00,72.14,72.21,72.07,72.17,87100.0,60.5274,60.5861,60.4687,60.5526,87100.0
2012-11-07 14:30:00,72.16,72.22,72.04,72.19,37800.0,60.5442,60.5945,60.4435,60.5694,37800.0
2012-11-07 15:00:00,72.2,72.36,72.07,72.33,73900.0,60.5777,60.712,60.4687,60.6868,73900.0
2012-11-07 15:30:00,72.34,72.37,72.15,72.15,60800.0,60.6952,60.7204,60.5358,60.5358,60800.0
2012-11-08 09:30:00,71.6,71.83,71.56,71.72,92200.0,60.0743,60.2673,60.0408,60.175,92200.0
2012-11-08 10:00:00,71.71,71.73,71.53,71.59,26500.0,60.1666,60.1834,60.0156,60.0659,26500.0
2012-11-08 10:30:00,71.58,71.68,71.27,71.28,49200.0,60.0575,60.1414,59.7974,59.8058,49200.0
2012-11-08 11:00:00,71.29,71.62,71.28,71.62,46100.0,59.8142,60.0911,59.8058,60.0911,46100.0
2012-11-08 11:30:00,71.62,71.67,71.45,71.58,55900.0,60.0911,60.1331,59.9485,60.0575,55900.0
2012-11-08 12:00:00,71.57,71.65,71.52,71.54,19600.0,60.0492,60.1163,60.0072,60.024,19600.0
2012-11-08 12:30:00,71.52,71.6,71.44,71.46,11300.0,60.0072,60.0743,59.9401,59.9569,11300.0
2012-11-08 13:00:00,71.49,71.51,71.26,71.29,20500.0,59.982,59.9988,59.7891,59.8142,20500.0
2012-11-08 13:30:00,71.33,71.58,71.23,71.57,31300.0,59.8478,60.0575,59.7639,60.0492,31300.0
2012-11-08 14:00:00,71.58,71.59,71.25,71.28,40500.0,60.0575,60.0659,59.7807,59.8058,40500.0
2012-11-08 14:30:00,71.28,71.39,71.22,71.34,48300.0,59.8058,59.8981,59.7555,59.8562,48300.0
2012-11-08 15:00:00,71.35,71.37,71.23,71.24,87900.0,59.8646,59.8814,59.7639,59.7723,87900.0
2012-11-08 15:30:00,71.23,71.36,71.17,71.2,118900.0,59.7639,59.873,59.7135,59.7387,118900.0
2012-11-09 09:30:00,70.59,70.84,70.49,70.68,227300.0,59.2269,59.4367,59.143,59.3024,227300.0
2012-11-09 10:00:00,70.69,71.11,70.69,70.84,93700.0,59.3108,59.6632,59.3108,59.4367,93700.0
2012-11-09 10:30:00,70.87,71.05,70.74,70.86,29000.0,59.4618,59.6129,59.3528,59.4534,29000.0
2012-11-09 11:00:00,70.88,71.08,70.78,70.87,37900.0,59.4702,59.638,59.3863,59.4618,37900.0
2012-11-09 11:30:00,70.88,70.94,70.66,70.84,37300.0,59.4702,59.5206,59.2856,59.4367,37300.0
2012-11-09 12:00:00,70.86,71.05,70.86,71.01,24100.0,59.4534,59.6129,59.4534,59.5793,24100.0
2012-11-09 12:30:00,71.03,71.07,70.99,71.03,24400.0,59.5961,59.6296,59.5625,59.5961,24400.0
2012-11-09 13:00:00,71.02,71.15,70.86,70.94,88100.0,59.5877,59.6968,59.4534,59.5206,88100.0
2012-11-09 13:30:00,70.95,71.06,70.77,71.05,76800.0,59.529,59.6213,59.3779,59.6129,76800.0
2012-11-09 14:00:00,71.06,71.06,70.86,71.06,77700.0,59.6213,59.6213,59.4534,59.6213,77700.0
2012-11-09 14:30:00,71.09,71.21,70.96,71.0,85700.0,59.6464,59.7471,59.5373,59.5709,85700.0
2012-11-09 15:00:00,70.99,71.08,70.89,71.08,81200.0,59.5625,59.638,59.4786,59.638,81200.0
2012-11-09 15:30:00,71.05,71.2,70.85,70.91,190400.0,59.6129,59.7387,59.4451,59.4954,190400.0
2012-11-12 09:30:00,70.94,71.01,70.8,70.83,46300.0,59.5206,59.5793,59.4031,59.4283,46300.0
2012-11-12 10:00:00,70.89,70.98,70.62,70.62,34700.0,59.4786,59.5541,59.2521,59.2521,34700.0
2012-11-12 10:30:00,70.66,70.76,70.57,70.63,41500.0,59.2856,59.3695,59.2101,59.2605,41500.0
2012-11-12 11:00:00,70.6,70.92,70.57,70.89,123900.0,59.2353,59.5038,59.2101,59.4786,123900.0
2012-11-12 11:30:00,70.95,71.02,70.75,70.97,87900.0,59.529,59.5877,59.3612,59.5457,87900.0
2012-11-12 12:00:00,70.95,71.05,70.9,71.05,20600.0,59.529,59.6129,59.487,59.6129,20600.0
2012-11-12 12:30:00,71.03,71.19,71.02,71.16,19600.0,59.5961,59.7303,59.5877,59.7052,19600.0
2012-11-12 13:00:00,71.18,71.32,71.18,71.27,25400.0,59.7219,59.8394,59.7219,59.7974,25400.0
2012-11-12 13:30:00,71.27,71.3,71.17,71.28,42800.0,59.7974,59.8226,59.7135,59.8058,42800.0
2012-11-12 14:00:00,71.28,71.39,71.2,71.33,52200.0,59.8058,59.8981,59.7387,59.8478,52200.0
2012-11-12 14:30:00,71.33,71.34,71.25,71.29,50800.0,59.8478,59.8562,59.7807,59.8142,50800.0
2012-11-12 15:00:00,71.31,71.34,71.15,71.15,39600.0,59.831,59.8562,59.6968,59.6968,39600.0
2012-11-12 15:30:00,71.16,71.22,71.07,71.18,221700.0,59.7052,59.7555,59.6296,59.7219,221700.0
2012-11-13 09:30:00,71.21,71.62,71.04,71.57,206900.0,59.7471,60.0911,59.6045,60.0492,206900.0
2012-11-13 10:00:00,71.59,71.74,71.5,71.56,56600.0,60.0659,60.1918,59.9904,60.0408,56600.0
2012-11-13 10:30:00,71.54,71.92,71.5,71.89,119600.0,60.024,60.3428,59.9904,60.3176,119600.0
2012-11-13 11:00:00,71.88,72.09,71.81,71.91,29600.0,60.3093,60.4855,60.2505,60.3344,29600.0
2012-11-13 11:30:00,71.91,71.92,71.73,71.87,20800.0,60.3344,60.3428,60.1834,60.3009,20800.0
2012-11-13 12:00:00,71.91,71.91,71.67,71.73,41600.0,60.3344,60.3344,60.1331,60.1834,41600.0
2012-11-13 12:30:00,71.73,71.82,71.68,71.77,74000.0,60.1834,60.2589,60.1414,60.217,74000.0
2012-11-13 13:00:00,71.76,71.85,71.72,71.76,9700.0,60.2086,60.2841,60.175,60.2086,9700.0
2012-11-13 13:30:00,71.76,71.83,71.67,71.82,20400.0,60.2086,60.2673,60.1331,60.2589,20400.0
2012-11-13 14:00:00,71.83,71.91,71.75,71.91,31600.0,60.2673,60.3344,60.2002,60.3344,31600.0
2012-11-13 14:30:00,71.9,71.9,71.68,71.69,43700.0,60.326,60.326,60.1414,60.1498,43700.0
2012-11-13 15:00:00,71.7,71.74,71.41,71.5,76300.0,60.1582,60.1918,59.9149,59.9904,76300.0
2012-11-13 15:30:00,71.5,71.66,71.5,71.61,159800.0,59.9904,60.1247,59.9904,60.0827,159800.0
2012-11-14 09:30:00,72.07,72.14,71.75,71.82,193100.0,60.4687,60.5274,60.2002,60.2589,193100.0
2012-11-14 10:00:00,71.84,72.02,71.64,71.75,33800.0,60.2757,60.4267,60.1079,60.2002,33800.0
2012-11-14 10:30:00,71.75,71.78,71.34,71.43,101800.0,60.2002,60.2254,59.8562,59.9317,101800.0
2012-11-14 11:00:00,71.42,71.67,71.31,71.67,42300.0,59.9233,60.1331,59.831,60.1331,42300.0
2012-11-14 11:30:00,71.66,71.89,71.51,71.87,38200.0,60.1247,60.3176,59.9988,60.3009,38200.0
2012-11-14 12:00:00,71.86,71.88,71.71,71.83,36400.0,60.2925,60.3093,60.1666,60.2673,36400.0
2012-11-14 12:30:00,71.81,71.86,71.75,71.82,29600.0,60.2505,60.2925,60.2002,60.2589,29600.0
2012-11-14 13:00:00,71.8,71.85,71.75,71.76,48100.0,60.2421,60.2841,60.2002,60.2086,48100.0
2012-11-14 13:30:00,71.78,71.91,71.77,71.8,45200.0,60.2254,60.3344,60.217,60.2421,45200.0
2012-11-14 14:00:00,71.8,71.94,71.64,71.69,101300.0,60.2421,60.3596,60.1079,60.1498,101300.0
2012-11-14 14:30:00,71.66,71.74,71.59,71.64,67900.0,60.1247,60.1918,60.0659,60.1079,67900.0
2012-11-14 15:00:00,71.62,71.64,71.21,71.32,153400.0,60.0911,60.1079,59.7471,59.8394,153400.0
2012-11-14 15:30:00,71.33,71.34,70.92,71.2,243800.0,59.8478,59.8562,59.5038,59.7387,243800.0
2012-11-15 09:30:00,70.86,71.1,70.7,70.9,57400.0,59.4534,59.6548,59.3192,59.487,57400.0
2012-11-15 10:00:00,70.85,71.1,70.6,70.97,80400.0,59.4451,59.6548,59.2353,59.5457,80400.0
2012-11-15 10:30:00,70.93,71.05,70.92,70.99,33700.0,59.5122,59.6129,59.5038,59.5625,33700.0
2012-11-15 11:00:00,71.03,71.04,70.76,70.81,41200.0,59.5961,59.6045,59.3695,59.4115,41200.0
2012-11-15 11:30:00,70.81,70.86,70.58,70.78,39800.0,59.4115,59.4534,59.2185,59.3863,39800.0
2012-11-15 12:00:00,70.76,70.79,70.64,70.64,19200.0,59.3695,59.3947,59.2689,59.2689,19200.0
2012-11-15 12:30:00,70.67,70.81,70.64,70.7,24200.0,59.294,59.4115,59.2689,59.3192,24200.0
2012-11-15 13:00:00,70.68,70.74,70.59,70.66,28900.0,59.3024,59.3528,59.2269,59.2856,28900.0
2012-11-15 13:30:00,70.68,70.88,70.64,70.85,28500.0,59.3024,59.4702,59.2689,59.4451,28500.0
2012-11-15 14:00:00,70.85,70.9,70.82,70.9,30500.0,59.4451,59.487,59.4199,59.487,30500.0
2012-11-15 14:30:00,70.92,71.02,70.83,70.97,72100.0,59.5038,59.5877,59.4283,59.5457,72100.0
2012-11-15 15:00:00,70.96,70.96,70.81,70.83,70400.0,59.5373,59.5373,59.4115,59.4283,70400.0
2012-11-15 15:30:00,70.84,71.16,70.79,71.06,123700.0,59.4367,59.7052,59.3947,59.6213,123700.0
2012-11-16 09:30:00,71.18,71.26,70.91,71.1,59500.0,59.7219,59.7891,59.4954,59.6548,59500.0
2012-11-16 10:00:00,71.09,71.09,70.68,70.87,80200.0,59.6464,59.6464,59.3024,59.4618,80200.0
2012-11-16 10:30:00,70.85,71.03,70.76,70.88,75800.0,59.4451,59.5961,59.3695,59.4702,75800.0
2012-11-16 11:00:00,70.87,71.1,70.65,70.67,40500.0,59.4618,59.6548,59.2773,59.294,40500.0
2012-11-16 11:30:00,70.7,70.88,70.53,70.84,68200.0,59.3192,59.4702,59.1766,59.4367,68200.0
2012-11-16 12:00:00,70.86,71.2,70.81,71.18,94200.0,59.4534,59.7387,59.4115,59.7219,94200.0
2012-11-16 12:30:00,71.22,71.4,71.22,71.33,39600.0,59.7555,59.9065,59.7555,59.8478,39600.0
2012-11-16 13:00:00,71.29,71.39,71.09,71.23,37500.0,59.8142,59.8981,59.6464,59.7639,37500.0
2012-11-16 13:30:00,71.24,71.27,71.1,71.17,45500.0,59.7723,59.7974,59.6548,59.7135,45500.0
2012-11-16 14:00:00,71.13,71.19,70.93,70.94,32300.0,59.68,59.7303,59.5122,59.5206,32300.0
2012-11-16 14:30:00,70.96,71.17,70.86,71.12,39000.0,59.5373,59.7135,59.4534,59.6716,39000.0
2012-11-16 15:00:00,71.13,71.2,70.97,71.17,45700.0,59.68,59.7387,59.5457,59.7135,45700.0
2012-11-16 15:30:00,71.16,71.44,71.15,71.22,123400.0,59.7052,59.9401,59.6968,59.7555,123400.0
2012-11-19 09:30:00,72.35,72.84,72.31,72.81,98600.0,60.7036,61.1147,60.67,61.0895,98600.0
2012-11-19 10:00:00,72.87,72.97,72.75,72.81,83500.0,61.1399,61.2238,61.0392,61.0895,83500.0
2012-11-19 10:30:00,72.82,73.22,72.82,73.16,72600.0,61.0979,61.4336,61.0979,61.3832,72600.0
2012-11-19 11:00:00,73.16,73.23,72.94,73.06,81200.0,61.3832,61.4419,61.1986,61.2993,81200.0
2012-11-19 11:30:00,73.08,73.28,73.05,73.18,31400.0,61.3161,61.4839,61.2909,61.4,31400.0
2012-11-19 12:00:00,73.18,73.33,73.18,73.25,34400.0,61.4,61.5258,61.4,61.4587,34400.0
2012-11-19 12:30:00,73.24,73.3,73.23,73.29,30200.0,61.4503,61.5007,61.4419,61.4923,30200.0
2012-11-19 13:00:00,73.29,73.38,73.28,73.34,35400.0,61.4923,61.5678,61.4839,61.5342,35400.0
2012-11-19 13:30:00,73.35,73.41,73.33,73.41,50900.0,61.5426,61.593,61.5258,61.593,50900.0
2012-11-19 14:00:00,73.4,73.47,73.38,73.42,70700.0,61.5846,61.6433,61.5678,61.6014,70700.0
2012-11-19 14:30:00,73.43,73.57,73.38,73.53,60800.0,61.6097,61.7272,61.5678,61.6936,60800.0
2012-11-19 15:00:00,73.54,73.59,73.45,73.49,89700.0,61.702,61.744,61.6265,61.6601,89700.0
2012-11-19 15:30:00,73.5,73.58,73.43,73.48,172000.0,61.6685,61.7356,61.6097,61.6517,172000.0
2012-11-20 09:30:00,73.6,73.66,73.32,73.62,93600.0,61.7524,61.8027,61.5175,61.7692,93600.0
2012-11-20 10:00:00,73.62,73.89,73.5,73.85,54200.0,61.7692,61.9957,61.6685,61.9621,54200.0
2012-11-20 10:30:00,73.84,73.96,73.79,73.9,94300.0,61.9537,62.0544,61.9118,62.0041,94300.0
2012-11-20 11:00:00,73.9,73.98,73.74,73.9,168300.0,62.0041,62.0712,61.8698,62.0041,168300.0
2012-11-20 11:30:00,73.95,74.06,73.84,74.03,54500.0,62.046,62.1383,61.9537,62.1132,54500.0
2012-11-20 12:00:00,74.03,74.14,74.01,74.1,65500.0,62.1132,62.2055,62.0964,62.1719,65500.0
2012-11-20 12:30:00,74.09,74.27,74.01,74.25,156200.0,62.1635,62.3145,62.0964,62.2977,156200.0
2012-11-20 13:00:00,74.25,74.26,74.04,74.05,143300.0,62.2977,62.3061,62.1216,62.1299,143300.0
2012-11-20 13:30:00,74.05,74.22,74.04,74.2,108200.0,62.1299,62.2726,62.1216,62.2558,108200.0
2012-11-20 14:00:00,74.19,74.25,74.11,74.19,86300.0,62.2474,62.2977,62.1803,62.2474,86300.0
2012-11-20 14:30:00,74.19,74.23,74.13,74.2,80100.0,62.2474,62.281,62.1971,62.2558,80100.0
2012-11-20 15:00:00,74.22,74.29,74.17,74.22,98900.0,62.2726,62.3313,62.2306,62.2726,98900.0
2012-11-20 15:30:00,74.22,74.38,74.18,74.36,222600.0,62.2726,62.4068,62.239,62.39,222600.0
2012-11-21 09:30:00,74.98,75.0,74.76,75.0,159100.0,62.9102,62.927,62.7257,62.927,159100.0
2012-11-21 10:00:00,74.99,75.01,74.87,74.94,85000.0,62.9186,62.9354,62.8179,62.8767,85000.0
2012-11-21 10:30:00,74.93,75.05,74.91,75.05,40300.0,62.8683,62.969,62.8515,62.969,40300.0
2012-11-21 11:00:00,75.05,75.34,75.05,75.25,52200.0,62.969,63.2123,62.969,63.1368,52200.0
2012-11-21 11:30:00,75.29,75.43,75.23,75.25,38800.0,63.1703,63.2878,63.12,63.1368,38800.0
2012-11-21 12:00:00,75.25,75.27,75.16,75.26,25600.0,63.1368,63.1536,63.0613,63.1452,25600.0
2012-11-21 12:30:00,75.24,75.35,75.2,75.28,25000.0,63.1284,63.2207,63.0948,63.1619,25000.0
2012-11-21 13:00:00,75.27,75.31,75.25,75.26,20400.0,63.1536,63.1871,63.1368,63.1452,20400.0
2012-11-21 13:30:00,75.27,75.34,75.25,75.3,26600.0,63.1536,63.2123,63.1368,63.1787,26600.0
2012-11-21 14:00:00,75.3,75.39,75.25,75.39,29100.0,63.1787,63.2542,63.1368,63.2542,29100.0
2012-11-21 14:30:00,75.38,75.39,75.31,75.37,78000.0,63.2458,63.2542,63.1871,63.2375,78000.0
2012-11-21 15:00:00,75.38,75.39,75.28,75.3,55200.0,63.2458,63.2542,63.1619,63.1787,55200.0
2012-11-21 15:30:00,75.29,75.34,75.17,75.23,91700.0,63.1703,63.2123,63.0697,63.12,91700.0
2012-11-23 09:30:00,76.83,76.99,76.79,76.83,109800.0,64.4624,64.5967,64.4289,64.4624,109800.0
2012-11-23 10:00:00,76.84,77.38,76.84,77.34,69900.0,64.4708,64.9239,64.4708,64.8903,69900.0
2012-11-23 10:30:00,77.33,77.37,77.13,77.14,47300.0,64.882,64.9155,64.7141,64.7225,47300.0
2012-11-23 11:00:00,77.14,77.32,77.12,77.26,95300.0,64.7225,64.8736,64.7058,64.8232,95300.0
2012-11-23 11:30:00,77.27,77.32,77.06,77.23,74400.0,64.8316,64.8736,64.6554,64.798,74400.0
2012-11-23 12:00:00,77.24,77.29,77.0,77.07,59300.0,64.8064,64.8484,64.6051,64.6638,59300.0
2012-11-23 12:30:00,77.08,77.26,77.08,77.17,73300.0,64.6722,64.8232,64.6722,64.7477,73300.0
2012-11-26 09:30:00,77.37,77.48,77.26,77.34,97000.0,64.9155,65.0078,64.8232,64.8903,97000.0
2012-11-26 10:00:00,77.4,77.56,77.28,77.48,56800.0,64.9407,65.0749,64.84,65.0078,56800.0
2012-11-26 10:30:00,77.48,77.57,77.38,77.39,38100.0,65.0078,65.0833,64.9239,64.9323,38100.0
2012-11-26 11:00:00,77.39,77.42,76.96,77.17,55600.0,64.9323,64.9575,64.5715,64.7477,55600.0
2012-11-26 11:30:00,77.25,77.42,77.12,77.25,109200.0,64.8148,64.9575,64.7058,64.8148,109200.0
2012-11-26 12:00:00,77.25,77.46,77.25,77.37,24700.0,64.8148,64.991,64.8148,64.9155,24700.0
2012-11-26 12:30:00,77.39,77.52,77.31,77.49,23300.0,64.9323,65.0414,64.8652,65.0162,23300.0
2012-11-26 13:00:00,77.49,77.57,77.47,77.56,24200.0,65.0162,65.0833,64.9994,65.0749,24200.0
2012-11-26 13:30:00,77.57,77.69,77.56,77.67,28600.0,65.0833,65.184,65.0749,65.1672,28600.0
2012-11-26 14:00:00,77.66,77.71,77.61,77.63,32100.0,65.1588,65.2008,65.1169,65.1337,32100.0
2012-11-26 14:30:00,77.64,77.83,77.64,77.8,48200.0,65.142,65.3015,65.142,65.2763,48200.0
2012-11-26 15:00:00,77.79,77.81,77.7,77.77,49000.0,65.2679,65.2847,65.1924,65.2511,49000.0
2012-11-26 15:30:00,77.77,77.85,77.7,77.82,125300.0,65.2511,65.3182,65.1924,65.2931,125300.0
2012-11-27 09:30:00,77.02,77.19,76.86,77.19,95300.0,64.6219,64.7645,64.4876,64.7645,95300.0
2012-11-27 10:00:00,77.13,77.2,76.76,76.88,86300.0,64.7141,64.7729,64.4037,64.5044,86300.0
2012-11-27 10:30:00,76.88,77.07,76.8,77.05,56300.0,64.5044,64.6638,64.4373,64.647,56300.0
2012-11-27 11:00:00,77.07,77.27,76.99,77.23,107800.0,64.6638,64.8316,64.5967,64.798,107800.0
2012-11-27 11:30:00,77.25,77.28,77.08,77.08,30300.0,64.8148,64.84,64.6722,64.6722,30300.0
2012-11-27 12:00:00,77.08,77.13,77.06,77.11,11400.0,64.6722,64.7141,64.6554,64.6974,11400.0
2012-11-27 12:30:00,77.09,77.13,76.98,77.08,23900.0,64.6806,64.7141,64.5883,64.6722,23900.0
2012-11-27 13:00:00,77.08,77.08,76.91,76.94,12500.0,64.6722,64.6722,64.5296,64.5547,12500.0
2012-11-27 13:30:00,76.96,77.08,76.94,76.99,11800.0,64.5715,64.6722,64.5547,64.5967,11800.0
2012-11-27 14:00:00,76.99,77.0,76.77,76.79,34600.0,64.5967,64.6051,64.4121,64.4289,34600.0
2012-11-27 14:30:00,76.79,76.95,76.7,76.84,54500.0,64.4289,64.5631,64.3534,64.4708,54500.0
2012-11-27 15:00:00,76.83,77.0,76.76,77.0,70600.0,64.4624,64.6051,64.4037,64.6051,70600.0
2012-11-27 15:30:00,77.0,77.04,76.9,76.97,83400.0,64.6051,64.6386,64.5212,64.5799,83400.0
2012-11-28 09:30:00,76.58,76.77,76.43,76.63,64600.0,64.2527,64.4121,64.1268,64.2946,64600.0
2012-11-28 10:00:00,76.62,76.86,76.45,76.71,85100.0,64.2862,64.4876,64.1436,64.3618,85100.0
2012-11-28 10:30:00,76.79,77.09,76.79,76.94,31300.0,64.4289,64.6806,64.4289,64.5547,31300.0
2012-11-28 11:00:00,76.97,77.31,76.93,77.27,38900.0,64.5799,64.8652,64.5463,64.8316,38900.0
2012-11-28 11:30:00,77.27,77.28,76.99,77.08,26900.0,64.8316,64.84,64.5967,64.6722,26900.0
2012-11-28 12:00:00,77.1,77.36,76.91,77.15,38100.0,64.689,64.9071,64.5296,64.7309,38100.0
2012-11-28 12:30:00,77.15,77.34,77.12,77.22,29800.0,64.7309,64.8903,64.7058,64.7897,29800.0
2012-11-28 13:00:00,77.2,77.2,77.09,77.2,42000.0,64.7729,64.7729,64.6806,64.7729,42000.0
2012-11-28 13:30:00,77.2,77.36,77.18,77.25,23000.0,64.7729,64.9071,64.7561,64.8148,23000.0
2012-11-28 14:00:00,77.21,77.22,77.1,77.13,16900.0,64.7813,64.7897,64.689,64.7141,16900.0
2012-11-28 14:30:00,77.14,77.28,77.14,77.22,23800.0,64.7225,64.84,64.7225,64.7897,23800.0
2012-11-28 15:00:00,77.21,77.42,77.21,77.42,32800.0,64.7813,64.9575,64.7813,64.9575,32800.0
2012-11-28 15:30:00,77.43,77.55,77.4,77.53,80900.0,64.9659,65.0665,64.9407,65.0498,80900.0
2012-11-29 09:30:00,78.19,78.44,78.12,78.37,95500.0,65.6035,65.8133,65.5448,65.7545,95500.0
2012-11-29 10:00:00,78.44,78.58,77.96,78.2,113500.0,65.8133,65.9307,65.4105,65.6119,113500.0
2012-11-29 10:30:00,78.17,78.22,77.92,78.14,156400.0,65.5867,65.6287,65.377,65.5616,156400.0
2012-11-29 11:00:00,78.12,78.16,77.91,77.98,42800.0,65.5448,65.5783,65.3686,65.4273,42800.0
2012-11-29 11:30:00,77.98,78.11,77.73,77.93,28500.0,65.4273,65.5364,65.2176,65.3854,28500.0
2012-11-29 12:00:00,77.98,78.15,77.95,78.14,15100.0,65.4273,65.57,65.4021,65.5616,15100.0
2012-11-29 12:30:00,78.12,78.17,78.09,78.1,22600.0,65.5448,65.5867,65.5196,65.528,22600.0
2012-11-29 13:00:00,78.1,78.17,78.04,78.07,22900.0,65.528,65.5867,65.4777,65.5028,22900.0
2012-11-29 13:30:00,78.07,78.27,78.06,78.22,55600.0,65.5028,65.6706,65.4944,65.6287,55600.0
2012-11-29 14:00:00,78.21,78.22,78.15,78.18,33600.0,65.6203,65.6287,65.57,65.5951,33600.0
2012-11-29 14:30:00,78.19,78.36,78.19,78.35,41100.0,65.6035,65.7461,65.6035,65.7378,41100.0
2012-11-29 15:00:00,78.33,78.4,78.25,78.37,84700.0,65.721,65.7797,65.6539,65.7545,84700.0
2012-11-29 15:30:00,78.36,78.47,78.36,78.39,133700.0,65.7461,65.8384,65.7461,65.7713,133700.0
2012-11-30 09:30:00,78.32,78.55,78.13,78.49,201100.0,65.7126,65.9056,65.5532,65.8552,201100.0
2012-11-30 10:00:00,78.47,78.66,77.82,78.14,240600.0,65.8384,65.9979,65.2931,65.5616,240600.0
2012-11-30 10:30:00,78.12,78.12,77.77,78.04,255400.0,65.5448,65.5448,65.2511,65.4777,255400.0
2012-11-30 11:00:00,78.06,78.3,77.98,78.0,101300.0,65.4944,65.6958,65.4273,65.4441,101300.0
2012-11-30 11:30:00,77.96,78.13,77.8,78.13,167700.0,65.4105,65.5532,65.2763,65.5532,167700.0
2012-11-30 12:00:00,78.09,78.13,77.75,78.09,54000.0,65.5196,65.5532,65.2343,65.5196,54000.0
2012-11-30 12:30:00,78.11,78.13,77.94,77.99,14500.0,65.5364,65.5532,65.3938,65.4357,14500.0
2012-11-30 13:00:00,77.99,78.08,77.96,78.06,10100.0,65.4357,65.5112,65.4105,65.4944,10100.0
2012-11-30 13:30:00,78.05,78.08,77.85,77.87,21000.0,65.4861,65.5112,65.3182,65.335,21000.0
2012-11-30 14:00:00,77.85,78.1,77.83,78.04,45800.0,65.3182,65.528,65.3015,65.4777,45800.0
2012-11-30 14:30:00,78.04,78.08,77.8,77.8,46000.0,65.4777,65.5112,65.2763,65.2763,46000.0
2012-11-30 15:00:00,77.8,77.91,77.76,77.86,46900.0,65.2763,65.3686,65.2427,65.3266,46900.0
2012-11-30 15:30:00,77.85,78.11,77.82,77.99,97400.0,65.3182,65.5364,65.2931,65.4357,97400.0
2012-12-03 09:30:00,79.5,79.6,79.4,79.6,150900.0,66.7026,66.7865,66.6187,66.7865,150900.0
2012-12-03 10:00:00,79.57,79.59,79.31,79.41,96400.0,66.7614,66.7782,66.5432,66.6271,96400.0
2012-12-03 10:30:00,79.41,79.43,79.18,79.33,82300.0,66.6271,66.6439,66.4342,66.56,82300.0
2012-12-03 11:00:00,79.32,79.39,79.15,79.37,103400.0,66.5516,66.6103,66.409,66.5936,103400.0
2012-12-03 11:30:00,79.35,79.67,79.3,79.67,74000.0,66.5768,66.8453,66.5348,66.8453,74000.0
2012-12-03 12:00:00,79.65,79.67,79.5,79.51,96500.0,66.8285,66.8453,66.7026,66.711,96500.0
2012-12-03 12:30:00,79.51,79.56,79.39,79.51,49400.0,66.711,66.753,66.6103,66.711,49400.0
2012-12-03 13:00:00,79.5,79.71,79.43,79.51,82100.0,66.7026,66.8788,66.6439,66.711,82100.0
2012-12-03 13:30:00,79.51,79.52,79.13,79.43,79500.0,66.711,66.7194,66.3922,66.6439,79500.0
2012-12-03 14:00:00,79.4,79.43,79.29,79.39,136700.0,66.6187,66.6439,66.5264,66.6103,136700.0
2012-12-03 14:30:00,79.39,79.49,79.29,79.49,50000.0,66.6103,66.6942,66.5264,66.6942,50000.0
2012-12-03 15:00:00,79.48,79.57,79.31,79.43,63500.0,66.6859,66.7614,66.5432,66.6439,63500.0
2012-12-03 15:30:00,79.43,79.55,79.35,79.5,166200.0,66.6439,66.7446,66.5768,66.7026,166200.0
2012-12-04 09:30:00,80.08,80.23,79.95,80.2,118300.0,67.1893,67.3151,67.0802,67.29,118300.0
2012-12-04 10:00:00,80.23,80.28,80.0,80.11,110800.0,67.3151,67.3571,67.1222,67.2144,110800.0
2012-12-04 10:30:00,80.1,80.12,79.79,79.85,70000.0,67.2061,67.2228,66.946,66.9963,70000.0
2012-12-04 11:00:00,79.84,79.9,79.67,79.8,53100.0,66.9879,67.0383,66.8453,66.9543,53100.0
2012-12-04 11:30:00,79.76,79.95,79.75,79.78,52100.0,66.9208,67.0802,66.9124,66.9376,52100.0
2012-12-04 12:00:00,79.79,79.97,79.68,79.91,92900.0,66.946,67.097,66.8537,67.0466,92900.0
2012-12-04 12:30:00,79.9,80.12,79.87,80.06,97900.0,67.0383,67.2228,67.0131,67.1725,97900.0
2012-12-04 13:00:00,80.06,80.14,80.0,80.13,30700.0,67.1725,67.2396,67.1222,67.2312,30700.0
2012-12-04 13:30:00,80.13,80.41,80.1,80.35,51200.0,67.2312,67.4662,67.2061,67.4158,51200.0
2012-12-04 14:00:00,80.35,80.39,80.08,80.17,68700.0,67.4158,67.4494,67.1893,67.2648,68700.0
2012-12-04 14:30:00,80.16,80.34,80.16,80.18,54200.0,67.2564,67.4074,67.2564,67.2732,54200.0
2012-12-04 15:00:00,80.18,80.33,80.12,80.3,46300.0,67.2732,67.399,67.2228,67.3739,46300.0
2012-12-04 15:30:00,80.31,80.32,80.11,80.11,120900.0,67.3823,67.3906,67.2144,67.2144,120900.0
2012-12-05 09:30:00,79.09,79.22,78.72,78.85,427800.0,66.3586,66.4677,66.0482,66.1573,427800.0
2012-12-05 10:00:00,78.86,79.0,78.75,78.91,142700.0,66.1657,66.2831,66.0734,66.2076,142700.0
2012-12-05 10:30:00,78.9,79.1,78.8,78.88,127000.0,66.1992,66.367,66.1153,66.1824,127000.0
2012-12-05 11:00:00,78.89,78.97,78.83,78.88,184900.0,66.1908,66.258,66.1405,66.1824,184900.0
2012-12-05 11:30:00,78.87,79.44,78.87,79.37,92100.0,66.1741,66.6523,66.1741,66.5936,92100.0
2012-12-05 12:00:00,79.39,79.61,79.26,79.28,58100.0,66.6103,66.7949,66.5013,66.5181,58100.0
2012-12-05 12:30:00,79.29,79.45,79.27,79.29,61000.0,66.5264,66.6607,66.5097,66.5264,61000.0
2012-12-05 13:00:00,79.28,79.32,79.23,79.31,33600.0,66.5181,66.5516,66.4761,66.5432,33600.0
2012-12-05 13:30:00,79.31,79.36,79.26,79.31,27900.0,66.5432,66.5852,66.5013,66.5432,27900.0
2012-12-05 14:00:00,79.31,79.35,79.27,79.3,43700.0,66.5432,66.5768,66.5097,66.5348,43700.0
2012-12-05 14:30:00,79.3,79.35,79.28,79.29,38700.0,66.5348,66.5768,66.5181,66.5264,38700.0
2012-12-05 15:00:00,79.28,79.33,79.16,79.17,78000.0,66.5181,66.56,66.4174,66.4258,78000.0
2012-12-05 15:30:00,79.18,79.19,78.88,78.88,194600.0,66.4342,66.4425,66.1824,66.1824,194600.0
2012-12-06 09:30:00,79.04,79.24,78.89,79.1,75700.0,66.3167,66.4845,66.1908,66.367,75700.0
2012-12-06 10:00:00,79.15,79.2,78.93,79.03,45900.0,66.409,66.4509,66.2244,66.3083,45900.0
2012-12-06 10:30:00,79.04,79.48,78.99,79.29,49500.0,66.3167,66.6859,66.2747,66.5264,49500.0
2012-12-06 11:00:00,79.3,79.36,78.96,79.12,47900.0,66.5348,66.5852,66.2496,66.3838,47900.0
2012-12-06 11:30:00,79.11,79.25,78.98,79.02,42900.0,66.3754,66.4929,66.2663,66.2999,42900.0
2012-12-06 12:00:00,79.0,79.04,78.78,78.78,39200.0,66.2831,66.3167,66.0985,66.0985,39200.0
2012-12-06 12:30:00,78.78,78.82,78.69,78.79,18400.0,66.0985,66.1321,66.023,66.1069,18400.0
2012-12-06 13:00:00,78.78,78.89,78.75,78.78,15400.0,66.0985,66.1908,66.0734,66.0985,15400.0
2012-12-06 13:30:00,78.8,78.95,78.79,78.9,26300.0,66.1153,66.2412,66.1069,66.1992,26300.0
2012-12-06 14:00:00,78.91,78.92,78.85,78.88,20200.0,66.2076,66.216,66.1573,66.1824,20200.0
2012-12-06 14:30:00,78.87,78.93,78.75,78.77,81200.0,66.1741,66.2244,66.0734,66.0901,81200.0
2012-12-06 15:00:00,78.78,78.88,78.69,78.87,58300.0,66.0985,66.1824,66.023,66.1741,58300.0
2012-12-06 15:30:00,78.85,78.96,78.84,78.87,129600.0,66.1573,66.2496,66.1489,66.1741,129600.0
2012-12-07 09:30:00,79.14,79.25,78.63,78.66,134000.0,66.4006,66.4929,65.9727,65.9979,134000.0
2012-12-07 10:00:00,78.69,78.86,78.61,78.63,103900.0,66.023,66.1657,65.9559,65.9727,103900.0
2012-12-07 10:30:00,78.67,78.8,78.56,78.78,104600.0,66.0062,66.1153,65.914,66.0985,104600.0
2012-12-07 11:00:00,78.82,79.0,78.64,78.94,79700.0,66.1321,66.2831,65.9811,66.2328,79700.0
2012-12-07 11:30:00,78.94,79.28,78.92,79.0,63600.0,66.2328,66.5181,66.216,66.2831,63600.0
2012-12-07 12:00:00,79.0,79.16,78.98,79.13,22700.0,66.2831,66.4174,66.2663,66.3922,22700.0
2012-12-07 12:30:00,79.14,79.15,79.04,79.06,22300.0,66.4006,66.409,66.3167,66.3335,22300.0
2012-12-07 13:00:00,79.09,79.13,78.97,79.06,20700.0,66.3586,66.3922,66.258,66.3335,20700.0
2012-12-07 13:30:00,79.07,79.07,78.89,78.91,31800.0,66.3419,66.3419,66.1908,66.2076,31800.0
2012-12-07 14:00:00,78.92,78.93,78.85,78.88,20500.0,66.216,66.2244,66.1573,66.1824,20500.0
2012-12-07 14:30:00,78.89,78.99,78.86,78.93,49500.0,66.1908,66.2747,66.1657,66.2244,49500.0
2012-12-07 15:00:00,78.93,78.94,78.78,78.94,108400.0,66.2244,66.2328,66.0985,66.2328,108400.0
2012-12-07 15:30:00,78.94,78.99,78.84,78.92,58300.0,66.2328,66.2747,66.1489,66.216,58300.0
2012-12-10 09:30:00,79.12,79.32,79.05,79.15,63400.0,66.3838,66.5516,66.3251,66.409,63400.0
2012-12-10 10:00:00,79.18,79.23,79.03,79.05,18100.0,66.4342,66.4761,66.3083,66.3251,18100.0
2012-12-10 10:30:00,79.07,79.25,78.98,79.21,51000.0,66.3419,66.4929,66.2663,66.4593,51000.0
2012-12-10 11:00:00,79.2,79.22,79.04,79.1,20100.0,66.4509,66.4677,66.3167,66.367,20100.0
2012-12-10 11:30:00,79.11,79.24,79.09,79.13,26300.0,66.3754,66.4845,66.3586,66.3922,26300.0
2012-12-10 12:00:00,79.14,79.15,79.04,79.14,12100.0,66.4006,66.409,66.3167,66.4006,12100.0
2012-12-10 12:30:00,79.14,79.2,79.08,79.13,12600.0,66.4006,66.4509,66.3502,66.3922,12600.0
2012-12-10 13:00:00,79.12,79.13,79.05,79.13,16300.0,66.3838,66.3922,66.3251,66.3922,16300.0
2012-12-10 13:30:00,79.13,79.2,79.13,79.14,13300.0,66.3922,66.4509,66.3922,66.4006,13300.0
2012-12-10 14:00:00,79.14,79.2,79.13,79.15,15800.0,66.4006,66.4509,66.3922,66.409,15800.0
2012-12-10 14:30:00,79.15,79.2,79.07,79.2,27200.0,66.409,66.4509,66.3419,66.4509,27200.0
2012-12-10 15:00:00,79.2,79.41,79.19,79.4,39600.0,66.4509,66.6271,66.4425,66.6187,39600.0
2012-12-10 15:30:00,79.41,79.44,79.32,79.41,104200.0,66.6271,66.6523,66.5516,66.6271,104200.0
2012-12-11 09:30:00,79.73,79.99,79.66,79.99,128700.0,66.8956,67.1138,66.8369,67.1138,128700.0
2012-12-11 10:00:00,79.95,79.98,79.8,79.89,65100.0,67.0802,67.1054,66.9543,67.0299,65100.0
2012-12-11 10:30:00,79.9,80.0,79.84,79.9,42400.0,67.0383,67.1222,66.9879,67.0383,42400.0
2012-12-11 11:00:00,79.9,79.94,79.66,79.73,114500.0,67.0383,67.0718,66.8369,66.8956,114500.0
2012-12-11 11:30:00,79.73,79.83,79.67,79.73,34600.0,66.8956,66.9795,66.8453,66.8956,34600.0
2012-12-11 12:00:00,79.72,79.78,79.6,79.77,16800.0,66.8872,66.9376,66.7865,66.9292,16800.0
2012-12-11 12:30:00,79.78,79.9,79.75,79.89,18500.0,66.9376,67.0383,66.9124,67.0299,18500.0
2012-12-11 13:00:00,79.86,79.89,79.8,79.87,14200.0,67.0047,67.0299,66.9543,67.0131,14200.0
2012-12-11 13:30:00,79.89,79.89,79.81,79.84,28200.0,67.0299,67.0299,66.9627,66.9879,28200.0
2012-12-11 14:00:00,79.84,80.02,79.84,79.98,43200.0,66.9879,67.1389,66.9879,67.1054,43200.0
2012-12-11 14:30:00,79.98,79.99,79.8,79.87,31200.0,67.1054,67.1138,66.9543,67.0131,31200.0
2012-12-11 15:00:00,79.88,79.89,79.69,79.8,36700.0,67.0215,67.0299,66.8621,66.9543,36700.0
2012-12-11 15:30:00,79.8,79.96,79.77,79.85,111000.0,66.9543,67.0886,66.9292,66.9963,111000.0
2012-12-12 09:30:00,79.92,80.01,79.91,79.94,57700.0,67.055,67.1305,67.0466,67.0718,57700.0
2012-12-12 10:00:00,79.93,80.08,79.91,79.95,60200.0,67.0634,67.1893,67.0466,67.0802,60200.0
2012-12-12 10:30:00,79.95,79.96,79.81,79.87,26900.0,67.0802,67.0886,66.9627,67.0131,26900.0
2012-12-12 11:00:00,79.88,80.0,79.8,79.89,32500.0,67.0215,67.1222,66.9543,67.0299,32500.0
2012-12-12 11:30:00,79.87,79.93,79.67,79.68,34400.0,67.0131,67.0634,66.8453,66.8537,34400.0
2012-12-12 12:00:00,79.69,79.82,79.68,79.72,31800.0,66.8621,66.9711,66.8537,66.8872,31800.0
2012-12-12 12:30:00,79.75,80.06,79.62,80.01,59400.0,66.9124,67.1725,66.8033,67.1305,59400.0
2012-12-12 13:00:00,80.02,80.11,79.93,80.02,58300.0,67.1389,67.2144,67.0634,67.1389,58300.0
2012-12-12 13:30:00,80.02,80.06,79.91,79.97,45200.0,67.1389,67.1725,67.0466,67.097,45200.0
2012-12-12 14:00:00,79.97,79.98,79.77,79.81,98900.0,67.097,67.1054,66.9292,66.9627,98900.0
2012-12-12 14:30:00,79.81,79.97,79.72,79.95,84300.0,66.9627,67.097,66.8872,67.0802,84300.0
2012-12-12 15:00:00,79.95,80.01,79.86,79.92,110200.0,67.0802,67.1305,67.0047,67.055,110200.0
2012-12-12 15:30:00,79.93,80.03,79.75,79.76,242300.0,67.0634,67.1473,66.9124,66.9208,242300.0
2012-12-13 09:30:00,79.56,79.7,79.55,79.6,66900.0,66.753,66.8704,66.7446,66.7865,66900.0
2012-12-13 10:00:00,79.6,79.79,79.54,79.63,32600.0,66.7865,66.946,66.7362,66.8117,32600.0
2012-12-13 10:30:00,79.65,79.68,79.35,79.35,30700.0,66.8285,66.8537,66.5768,66.5768,30700.0
2012-12-13 11:00:00,79.37,79.37,79.06,79.08,126300.0,66.5936,66.5936,66.3335,66.3502,126300.0
2012-12-13 11:30:00,79.08,79.16,79.04,79.15,15200.0,66.3502,66.4174,66.3167,66.409,15200.0
2012-12-13 12:00:00,79.14,79.19,78.96,78.96,8800.0,66.4006,66.4425,66.2496,66.2496,8800.0
2012-12-13 12:30:00,78.92,78.97,78.74,78.93,22600.0,66.216,66.258,66.065,66.2244,22600.0
2012-12-13 13:00:00,78.93,79.0,78.85,78.99,9600.0,66.2244,66.2831,66.1573,66.2747,9600.0
2012-12-13 13:30:00,78.98,79.02,78.89,78.96,10900.0,66.2663,66.2999,66.1908,66.2496,10900.0
2012-12-13 14:00:00,78.99,79.04,78.83,78.92,13500.0,66.2747,66.3167,66.1405,66.216,13500.0
2012-12-13 14:30:00,78.92,79.04,78.91,78.98,47100.0,66.216,66.3167,66.2076,66.2663,47100.0
2012-12-13 15:00:00,79.0,79.0,78.88,78.97,26200.0,66.2831,66.2831,66.1824,66.258,26200.0
2012-12-13 15:30:00,78.96,79.21,78.85,78.92,103700.0,66.2496,66.4593,66.1573,66.216,103700.0
2012-12-14 09:30:00,79.39,79.62,79.3,79.45,127100.0,66.6103,66.8033,66.5348,66.6607,127100.0
2012-12-14 10:00:00,79.44,79.63,79.37,79.59,88000.0,66.6523,66.8117,66.5936,66.7782,88000.0
2012-12-14 10:30:00,79.63,79.76,79.53,79.66,24800.0,66.8117,66.9208,66.7278,66.8369,24800.0
2012-12-14 11:00:00,79.65,79.92,79.63,79.91,36100.0,66.8285,67.055,66.8117,67.0466,36100.0
2012-12-14 11:30:00,79.92,80.04,79.87,80.01,42800.0,67.055,67.1557,67.0131,67.1305,42800.0
2012-12-14 12:00:00,80.03,80.2,80.02,80.18,29600.0,67.1473,67.29,67.1389,67.2732,29600.0
2012-12-14 12:30:00,80.19,80.24,80.16,80.2,33000.0,67.2816,67.3235,67.2564,67.29,33000.0
2012-12-14 13:00:00,80.21,80.3,80.19,80.3,39400.0,67.2983,67.3739,67.2816,67.3739,39400.0
2012-12-14 13:30:00,80.3,80.37,80.26,80.36,33000.0,67.3739,67.4326,67.3403,67.4242,33000.0
2012-12-14 14:00:00,80.35,80.36,80.22,80.25,41600.0,67.4158,67.4242,67.3067,67.3319,41600.0
2012-12-14 14:30:00,80.26,80.33,80.24,80.25,36000.0,67.3403,67.399,67.3235,67.3319,36000.0
2012-12-14 15:00:00,80.25,80.26,80.18,80.18,32800.0,67.3319,67.3403,67.2732,67.2732,32800.0
2012-12-14 15:30:00,80.18,80.46,80.18,80.4,217100.0,67.2732,67.5081,67.2732,67.4578,217100.0
2012-12-17 09:30:00,80.13,80.39,80.13,80.3,157600.0,67.2312,67.4494,67.2312,67.3739,157600.0
2012-12-17 10:00:00,80.31,80.37,80.17,80.23,62100.0,67.3823,67.4326,67.2648,67.3151,62100.0
2012-12-17 10:30:00,80.24,80.41,80.2,80.2,71200.0,67.3235,67.4662,67.29,67.29,71200.0
2012-12-17 11:00:00,80.22,80.5,80.22,80.36,57500.0,67.3067,67.5417,67.3067,67.4242,57500.0
2012-12-17 11:30:00,80.39,80.64,80.34,80.62,56600.0,67.4494,67.6591,67.4074,67.6423,56600.0
2012-12-17 12:00:00,80.64,80.69,80.6,80.61,23200.0,67.6591,67.7011,67.6256,67.634,23200.0
2012-12-17 12:30:00,80.62,80.64,80.56,80.57,17900.0,67.6423,67.6591,67.592,67.6004,17900.0
2012-12-17 13:00:00,80.55,80.59,80.48,80.53,17300.0,67.5836,67.6172,67.5249,67.5668,17300.0
2012-12-17 13:30:00,80.53,80.53,80.33,80.35,23100.0,67.5668,67.5668,67.399,67.4158,23100.0
2012-12-17 14:00:00,80.34,80.42,80.19,80.23,18600.0,67.4074,67.4745,67.2816,67.3151,18600.0
2012-12-17 14:30:00,80.23,80.29,80.22,80.26,22500.0,67.3151,67.3655,67.3067,67.3403,22500.0
2012-12-17 15:00:00,80.28,80.36,80.26,80.31,31700.0,67.3571,67.4242,67.3403,67.3823,31700.0
2012-12-17 15:30:00,80.32,80.65,80.32,80.64,70600.0,67.3906,67.6675,67.3906,67.6591,70600.0
2012-12-18 09:30:00,79.96,80.16,79.94,80.05,197400.0,67.0886,67.2564,67.0718,67.1641,197400.0
2012-12-18 10:00:00,80.05,80.31,79.96,80.29,81600.0,67.1641,67.3823,67.0886,67.3655,81600.0
2012-12-18 10:30:00,80.31,80.55,80.27,80.46,90900.0,67.3823,67.5836,67.3487,67.5081,90900.0
2012-12-18 11:00:00,80.46,80.52,80.32,80.45,53500.0,67.5081,67.5584,67.3906,67.4997,53500.0
2012-12-18 11:30:00,80.47,80.5,80.29,80.48,47900.0,67.5165,67.5417,67.3655,67.5249,47900.0
2012-12-18 12:00:00,80.48,80.67,80.45,80.63,30200.0,67.5249,67.6843,67.4997,67.6507,30200.0
2012-12-18 12:30:00,80.62,80.88,80.53,80.87,66400.0,67.6423,67.8605,67.5668,67.8521,66400.0
2012-12-18 13:00:00,80.88,81.02,80.87,80.9,48600.0,67.8605,67.978,67.8521,67.8773,48600.0
2012-12-18 13:30:00,80.9,81.06,80.87,81.05,73500.0,67.8773,68.0115,67.8521,68.0031,73500.0
2012-12-18 14:00:00,81.04,81.08,80.98,80.98,97600.0,67.9947,68.0283,67.9444,67.9444,97600.0
2012-12-18 14:30:00,80.99,81.01,80.86,80.9,89000.0,67.9528,67.9696,67.8437,67.8773,89000.0
2012-12-18 15:00:00,80.9,80.98,80.88,80.93,106700.0,67.8773,67.9444,67.8605,67.9024,106700.0
2012-12-18 15:30:00,80.93,81.21,80.82,81.21,355000.0,67.9024,68.1374,67.8102,68.1374,355000.0
2012-12-19 09:30:00,81.19,81.56,81.1,81.3,419000.0,68.1206,68.431,68.0451,68.2129,419000.0
2012-12-19 10:00:00,81.31,81.37,81.03,81.05,68900.0,68.2213,68.2716,67.9864,68.0031,68900.0
2012-12-19 10:30:00,81.03,81.11,80.94,81.05,66600.0,67.9864,68.0535,67.9108,68.0031,66600.0
2012-12-19 11:00:00,81.0,81.18,80.99,81.03,46300.0,67.9612,68.1122,67.9528,67.9864,46300.0
2012-12-19 11:30:00,81.03,81.12,80.92,80.98,32900.0,67.9864,68.0619,67.8941,67.9444,32900.0
2012-12-19 12:00:00,80.97,80.99,80.91,80.95,27200.0,67.936,67.9528,67.8857,67.9192,27200.0
2012-12-19 12:30:00,80.95,81.01,80.87,80.9,22900.0,67.9192,67.9696,67.8521,67.8773,22900.0
2012-12-19 13:00:00,80.9,80.91,80.72,80.72,53700.0,67.8773,67.8857,67.7263,67.7263,53700.0
2012-12-19 13:30:00,80.71,80.73,80.52,80.68,56400.0,67.7179,67.7346,67.5584,67.6927,56400.0
2012-12-19 14:00:00,80.67,80.7,80.51,80.62,79700.0,67.6843,67.7095,67.5501,67.6423,79700.0
2012-12-19 14:30:00,80.63,80.65,80.41,80.46,87500.0,67.6507,67.6675,67.4662,67.5081,87500.0
2012-12-19 15:00:00,80.46,80.5,80.37,80.5,124100.0,67.5081,67.5417,67.4326,67.5417,124100.0
2012-12-19 15:30:00,80.5,80.67,80.36,80.48,171800.0,67.5417,67.6843,67.4242,67.5249,171800.0
2012-12-20 09:30:00,80.9,81.0,80.81,80.9,114500.0,67.8773,67.9612,67.8018,67.8773,114500.0
2012-12-20 10:00:00,80.96,81.07,80.76,80.81,50600.0,67.9276,68.0199,67.7598,67.8018,50600.0
2012-12-20 10:30:00,80.8,80.99,80.78,80.86,37600.0,67.7934,67.9528,67.7766,67.8437,37600.0
2012-12-20 11:00:00,80.86,80.86,80.54,80.62,38700.0,67.8437,67.8437,67.5752,67.6423,38700.0
2012-12-20 11:30:00,80.64,80.75,80.59,80.61,24400.0,67.6591,67.7514,67.6172,67.634,24400.0
2012-12-20 12:00:00,80.63,80.82,80.63,80.74,22900.0,67.6507,67.8102,67.6507,67.743,22900.0
2012-12-20 12:30:00,80.76,80.83,80.69,80.83,22900.0,67.7598,67.8185,67.7011,67.8185,22900.0
2012-12-20 13:00:00,80.83,80.97,80.8,80.96,19000.0,67.8185,67.936,67.7934,67.9276,19000.0
2012-12-20 13:30:00,80.93,81.08,80.91,81.06,24600.0,67.9024,68.0283,67.8857,68.0115,24600.0
2012-12-20 14:00:00,81.07,81.15,81.02,81.09,38600.0,68.0199,68.087,67.978,68.0367,38600.0
2012-12-20 14:30:00,81.08,81.14,81.07,81.12,23500.0,68.0283,68.0786,68.0199,68.0619,23500.0
2012-12-20 15:00:00,81.11,81.13,81.05,81.07,40500.0,68.0535,68.0703,68.0031,68.0199,40500.0
2012-12-20 15:30:00,81.06,81.15,80.94,81.09,153000.0,68.0115,68.087,67.9108,68.0367,153000.0
2012-12-21 09:30:00,79.74,80.0,79.62,79.9,109500.0,66.904,67.1222,66.8033,67.0383,109500.0
2012-12-21 10:00:00,79.86,80.07,79.74,79.95,57000.0,67.0047,67.1809,66.904,67.0802,57000.0
2012-12-21 10:30:00,79.97,79.97,79.74,79.78,65900.0,67.097,67.097,66.904,66.9376,65900.0
2012-12-21 11:00:00,79.83,79.83,79.37,79.42,110200.0,66.9795,66.9795,66.5936,66.6355,110200.0
2012-12-21 11:30:00,79.42,79.66,79.33,79.64,52500.0,66.6355,66.8369,66.56,66.8201,52500.0
2012-12-21 12:00:00,79.64,79.68,79.39,79.44,52900.0,66.8201,66.8537,66.6103,66.6523,52900.0
2012-12-21 12:30:00,79.44,79.59,79.44,79.58,65800.0,66.6523,66.7782,66.6523,66.7698,65800.0
2012-12-21 13:00:00,79.57,79.69,79.51,79.65,67200.0,66.7614,66.8621,66.711,66.8285,67200.0
2012-12-21 13:30:00,79.67,79.88,79.66,79.88,32500.0,66.8453,67.0215,66.8369,67.0215,32500.0
2012-12-21 14:00:00,79.88,79.9,79.77,79.81,46500.0,67.0215,67.0383,66.9292,66.9627,46500.0
2012-12-21 14:30:00,79.8,79.94,79.8,79.89,43500.0,66.9543,67.0718,66.9543,67.0299,43500.0
2012-12-21 15:00:00,79.9,79.99,79.88,79.99,50600.0,67.0383,67.1138,67.0215,67.1138,50600.0
2012-12-21 15:30:00,79.98,80.02,79.52,79.63,319300.0,67.1054,67.1389,66.7194,66.8117,319300.0
2012-12-24 09:30:00,79.93,79.93,79.49,79.78,36900.0,67.0634,67.0634,66.6942,66.9376,36900.0
2012-12-24 10:00:00,79.76,80.03,79.76,80.03,37700.0,66.9208,67.1473,66.9208,67.1473,37700.0
2012-12-24 10:30:00,80.04,80.1,79.93,79.95,54800.0,67.1557,67.2061,67.0634,67.0802,54800.0
2012-12-24 11:00:00,79.95,79.97,79.91,79.93,25400.0,67.0802,67.097,67.0466,67.0634,25400.0
2012-12-24 11:30:00,79.94,79.99,79.92,79.92,30300.0,67.0718,67.1138,67.055,67.055,30300.0
2012-12-24 12:00:00,79.93,79.99,79.86,79.98,50400.0,67.0634,67.1138,67.0047,67.1054,50400.0
2012-12-24 12:30:00,79.98,80.15,79.98,80.11,66100.0,67.1054,67.248,67.1054,67.2144,66100.0
2012-12-26 09:30:00,79.96,80.67,79.95,80.59,52300.0,67.0886,67.6843,67.0802,67.6172,52300.0
2012-12-26 10:00:00,80.59,80.65,80.54,80.54,26700.0,67.6172,67.6675,67.5752,67.5752,26700.0
2012-12-26 10:30:00,80.54,80.55,80.16,80.17,13100.0,67.5752,67.5836,67.2564,67.2648,13100.0
2012-12-26 11:00:00,80.15,80.15,79.77,79.77,27700.0,67.248,67.248,66.9292,66.9292,27700.0
2012-12-26 11:30:00,79.71,79.9,79.65,79.89,19400.0,66.8788,67.0383,66.8285,67.0299,19400.0
2012-12-26 12:00:00,79.89,79.92,79.81,79.87,11700.0,67.0299,67.055,66.9627,67.0131,11700.0
2012-12-26 12:30:00,79.85,79.93,79.79,79.91,21100.0,66.9963,67.0634,66.946,67.0466,21100.0
2012-12-26 13:00:00,79.9,79.92,79.79,79.87,13400.0,67.0383,67.055,66.946,67.0131,13400.0
2012-12-26 13:30:00,79.86,80.09,79.86,80.06,46400.0,67.0047,67.1977,67.0047,67.1725,46400.0
2012-12-26 14:00:00,80.07,80.12,79.93,79.95,30600.0,67.1809,67.2228,67.0634,67.0802,30600.0
2012-12-26 14:30:00,79.96,80.13,79.93,80.13,41900.0,67.0886,67.2312,67.0634,67.2312,41900.0
2012-12-26 15:00:00,80.11,80.14,80.01,80.12,40800.0,67.2144,67.2396,67.1305,67.2228,40800.0
2012-12-26 15:30:00,80.12,80.12,79.86,80.03,60200.0,67.2228,67.2228,67.0047,67.1473,60200.0
2012-12-27 09:30:00,80.8,80.92,80.75,80.88,63200.0,67.7934,67.8941,67.7514,67.8605,63200.0
2012-12-27 10:00:00,80.87,80.93,80.26,80.34,97700.0,67.8521,67.9024,67.3403,67.4074,97700.0
2012-12-27 10:30:00,80.33,80.38,80.1,80.28,91200.0,67.399,67.441,67.2061,67.3571,91200.0
2012-12-27 11:00:00,80.26,80.4,80.19,80.24,75100.0,67.3403,67.4578,67.2816,67.3235,75100.0
2012-12-27 11:30:00,80.2,80.34,80.12,80.14,115000.0,67.29,67.4074,67.2228,67.2396,115000.0
2012-12-27 12:00:00,80.14,80.19,79.85,79.96,75900.0,67.2396,67.2816,66.9963,67.0886,75900.0
2012-12-27 12:30:00,79.94,80.17,79.78,80.14,31800.0,67.0718,67.2648,66.9376,67.2396,31800.0
2012-12-27 13:00:00,80.14,80.31,80.13,80.15,18200.0,67.2396,67.3823,67.2312,67.248,18200.0
2012-12-27 13:30:00,80.16,80.27,80.11,80.22,20000.0,67.2564,67.3487,67.2144,67.3067,20000.0
2012-12-27 14:00:00,80.24,80.28,80.16,80.16,35200.0,67.3235,67.3571,67.2564,67.2564,35200.0
2012-12-27 14:30:00,80.16,80.49,80.13,80.44,66800.0,67.2564,67.5333,67.2312,67.4913,66800.0
2012-12-27 15:00:00,80.45,80.63,80.35,80.54,44700.0,67.4997,67.6507,67.4158,67.5752,44700.0
2012-12-27 15:30:00,80.53,80.8,80.49,80.62,69800.0,67.5668,67.7934,67.5333,67.6423,69800.0
2012-12-28 09:30:00,79.87,80.14,79.62,79.71,71500.0,67.0131,67.2396,66.8033,66.8788,71500.0
2012-12-28 10:00:00,79.71,79.71,79.43,79.46,81100.0,66.8788,66.8788,66.6439,66.6691,81100.0
2012-12-28 10:30:00,79.51,79.78,79.45,79.63,32600.0,66.711,66.9376,66.6607,66.8117,32600.0
2012-12-28 11:00:00,79.62,79.7,79.5,79.57,39300.0,66.8033,66.8704,66.7026,66.7614,39300.0
2012-12-28 11:30:00,79.51,79.76,79.5,79.67,16200.0,66.711,66.9208,66.7026,66.8453,16200.0
2012-12-28 12:00:00,79.68,79.84,79.67,79.83,9400.0,66.8537,66.9879,66.8453,66.9795,9400.0
2012-12-28 12:30:00,79.81,79.89,79.76,79.84,13400.0,66.9627,67.0299,66.9208,66.9879,13400.0
2012-12-28 13:00:00,79.84,79.88,79.77,79.79,7700.0,66.9879,67.0215,66.9292,66.946,7700.0
2012-12-28 13:30:00,79.79,79.81,79.67,79.74,7000.0,66.946,66.9627,66.8453,66.904,7000.0
2012-12-28 14:00:00,79.75,79.75,79.65,79.7,18100.0,66.9124,66.9124,66.8285,66.8704,18100.0
2012-12-28 14:30:00,79.69,79.81,79.68,79.73,14800.0,66.8621,66.9627,66.8537,66.8956,14800.0
2012-12-28 15:00:00,79.72,79.86,79.57,79.74,38400.0,66.8872,67.0047,66.7614,66.904,38400.0
2012-12-28 15:30:00,79.74,79.83,79.36,79.39,136400.0,66.904,66.9795,66.5852,66.6103,136400.0
2012-12-31 09:30:00,79.62,79.94,79.45,79.73,134200.0,66.8033,67.0718,66.6607,66.8956,134200.0
2012-12-31 10:00:00,79.78,79.8,79.54,79.7,51600.0,66.9376,66.9543,66.7362,66.8704,51600.0
2012-12-31 10:30:00,79.68,79.78,79.4,79.4,70300.0,66.8537,66.9376,66.6187,66.6187,70300.0
2012-12-31 11:00:00,79.42,79.7,79.4,79.49,144700.0,66.6355,66.8704,66.6187,66.6942,144700.0
2012-12-31 11:30:00,79.5,79.68,79.4,79.68,57600.0,66.7026,66.8537,66.6187,66.8537,57600.0
2012-12-31 12:00:00,79.69,79.78,79.69,79.76,28600.0,66.8621,66.9376,66.8621,66.9208,28600.0
2012-12-31 12:30:00,79.76,80.05,79.75,79.87,57000.0,66.9208,67.1641,66.9124,67.0131,57000.0
2012-12-31 13:00:00,79.9,80.04,79.79,80.0,32600.0,67.0383,67.1557,66.946,67.1222,32600.0
2012-12-31 13:30:00,79.99,80.22,79.72,80.05,50000.0,67.1138,67.3067,66.8872,67.1641,50000.0
2012-12-31 14:00:00,80.03,80.14,79.98,80.02,50400.0,67.1473,67.2396,67.1054,67.1389,50400.0
2012-12-31 14:30:00,80.02,80.69,80.0,80.69,58700.0,67.1389,67.7011,67.1222,67.7011,58700.0
2012-12-31 15:00:00,80.67,80.76,80.24,80.33,89500.0,67.6843,67.7598,67.3235,67.399,89500.0
2012-12-31 15:30:00,80.31,80.53,80.26,80.38,104500.0,67.3823,67.5668,67.3403,67.441,104500.0
2013-01-02 09:30:00,82.05,82.23,81.74,82.08,101300.0,68.8422,68.9932,68.5821,68.8673,101300.0
2013-01-02 10:00:00,82.07,82.08,81.65,81.85,76600.0,68.8589,68.8673,68.5065,68.6744,76600.0
2013-01-02 10:30:00,81.86,81.95,81.7,81.77,47800.0,68.6827,68.7583,68.5485,68.6072,47800.0
2013-01-02 11:00:00,81.79,81.97,81.61,81.78,66400.0,68.624,68.775,68.473,68.6156,66400.0
2013-01-02 11:30:00,81.84,81.89,81.51,81.56,36900.0,68.666,68.7079,68.3891,68.431,36900.0
2013-01-02 12:00:00,81.53,81.6,81.49,81.57,19500.0,68.4059,68.4646,68.3723,68.4394,19500.0
2013-01-02 12:30:00,81.54,81.64,81.5,81.63,30900.0,68.4143,68.4982,68.3807,68.4898,30900.0
2013-01-02 13:00:00,81.62,81.78,81.6,81.78,21600.0,68.4814,68.6156,68.4646,68.6156,21600.0
2013-01-02 13:30:00,81.78,81.81,81.68,81.73,19500.0,68.6156,68.6408,68.5317,68.5737,19500.0
2013-01-02 14:00:00,81.73,81.85,81.69,81.83,18800.0,68.5737,68.6744,68.5401,68.6576,18800.0
2013-01-02 14:30:00,81.83,81.87,81.78,81.83,20000.0,68.6576,68.6911,68.6156,68.6576,20000.0
2013-01-02 15:00:00,81.85,82.03,81.85,82.03,38000.0,68.6744,68.8254,68.6744,68.8254,38000.0
2013-01-02 15:30:00,82.03,82.32,82.0,82.31,126100.0,68.8254,69.0687,68.8002,69.0603,126100.0
2013-01-03 09:30:00,81.3,81.35,81.12,81.25,133700.0,68.2129,68.2548,68.0619,68.1709,133700.0
2013-01-03 10:00:00,81.26,81.49,81.25,81.34,39100.0,68.1793,68.3723,68.1709,68.2464,39100.0
2013-01-03 10:30:00,81.36,81.44,81.16,81.21,24300.0,68.2632,68.3304,68.0954,68.1374,24300.0
2013-01-03 11:00:00,81.18,81.4,81.18,81.36,45300.0,68.1122,68.2968,68.1122,68.2632,45300.0
2013-01-03 11:30:00,81.39,81.43,81.3,81.36,49800.0,68.2884,68.322,68.2129,68.2632,49800.0
2013-01-03 12:00:00,81.36,81.4,81.29,81.3,55100.0,68.2632,68.2968,68.2045,68.2129,55100.0
2013-01-03 12:30:00,81.3,81.32,81.1,81.13,49100.0,68.2129,68.2297,68.0451,68.0703,49100.0
2013-01-03 13:00:00,81.12,81.14,80.98,81.09,36100.0,68.0619,68.0786,67.9444,68.0367,36100.0
2013-01-03 13:30:00,81.06,81.09,81.01,81.07,21000.0,68.0115,68.0367,67.9696,68.0199,21000.0
2013-01-03 14:00:00,81.06,81.06,80.7,80.7,41300.0,68.0115,68.0115,67.7095,67.7095,41300.0
2013-01-03 14:30:00,80.7,80.71,80.54,80.54,109500.0,67.7095,67.7179,67.5752,67.5752,109500.0
2013-01-03 15:00:00,80.54,80.78,80.51,80.7,150800.0,67.5752,67.7766,67.5501,67.7095,150800.0
2013-01-03 15:30:00,80.72,80.74,80.32,80.43,168800.0,67.7263,67.743,67.3906,67.4829,168800.0
2013-01-04 09:30:00,79.98,80.23,79.89,80.2,241900.0,67.1054,67.3151,67.0299,67.29,241900.0
2013-01-04 10:00:00,80.24,80.4,80.15,80.26,165600.0,67.3235,67.4578,67.248,67.3403,165600.0
2013-01-04 10:30:00,80.25,80.26,80.11,80.17,62000.0,67.3319,67.3403,67.2144,67.2648,62000.0
2013-01-04 11:00:00,80.17,80.17,80.0,80.13,64900.0,67.2648,67.2648,67.1222,67.2312,64900.0
2013-01-04 11:30:00,80.13,80.29,80.13,80.28,65800.0,67.2312,67.3655,67.2312,67.3571,65800.0
2013-01-04 12:00:00,80.27,80.33,80.26,80.33,31600.0,67.3487,67.399,67.3403,67.399,31600.0
2013-01-04 12:30:00,80.32,80.4,80.3,80.34,33900.0,67.3906,67.4578,67.3739,67.4074,33900.0
2013-01-04 13:00:00,80.32,80.39,80.32,80.38,37800.0,67.3906,67.4494,67.3906,67.441,37800.0
2013-01-04 13:30:00,80.37,80.44,80.3,80.41,48700.0,67.4326,67.4913,67.3739,67.4662,48700.0
2013-01-04 14:00:00,80.42,80.46,80.39,80.46,34300.0,67.4745,67.5081,67.4494,67.5081,34300.0
2013-01-04 14:30:00,80.46,80.5,80.43,80.5,43400.0,67.5081,67.5417,67.4829,67.5417,43400.0
2013-01-04 15:00:00,80.5,80.64,80.48,80.61,66200.0,67.5417,67.6591,67.5249,67.634,66200.0
2013-01-04 15:30:00,80.61,80.65,80.42,80.42,93100.0,67.634,67.6675,67.4745,67.4745,93100.0
2013-01-07 09:30:00,79.62,79.7,79.47,79.49,147600.0,66.8033,66.8704,66.6775,66.6942,147600.0
2013-01-07 10:00:00,79.5,79.67,79.48,79.66,82700.0,66.7026,66.8453,66.6859,66.8369,82700.0
2013-01-07 10:30:00,79.69,79.78,79.65,79.72,93500.0,66.8621,66.9376,66.8285,66.8872,93500.0
2013-01-07 11:00:00,79.71,79.89,79.69,79.84,138400.0,66.8788,67.0299,66.8621,66.9879,138400.0
2013-01-07 11:30:00,79.84,79.88,79.74,79.8,25300.0,66.9879,67.0215,66.904,66.9543,25300.0
2013-01-07 12:00:00,79.8,79.81,79.55,79.61,53300.0,66.9543,66.9627,66.7446,66.7949,53300.0
2013-01-07 12:30:00,79.58,79.73,79.57,79.68,26100.0,66.7698,66.8956,66.7614,66.8537,26100.0
2013-01-07 13:00:00,79.69,79.81,79.68,79.78,23000.0,66.8621,66.9627,66.8537,66.9376,23000.0
2013-01-07 13:30:00,79.77,79.8,79.67,79.71,27800.0,66.9292,66.9543,66.8453,66.8788,27800.0
2013-01-07 14:00:00,79.71,79.85,79.68,79.83,27400.0,66.8788,66.9963,66.8537,66.9795,27400.0
2013-01-07 14:30:00,79.84,79.89,79.76,79.77,35400.0,66.9879,67.0299,66.9208,66.9292,35400.0
2013-01-07 15:00:00,79.77,79.93,79.72,79.93,76400.0,66.9292,67.0634,66.8872,67.0634,76400.0
2013-01-07 15:30:00,79.92,79.94,79.73,79.79,145700.0,67.055,67.0718,66.8956,66.946,145700.0
2013-01-08 09:30:00,79.96,80.1,79.73,79.84,79400.0,67.0886,67.2061,66.8956,66.9879,79400.0
2013-01-08 10:00:00,79.83,79.83,79.39,79.55,191300.0,66.9795,66.9795,66.6103,66.7446,191300.0
2013-01-08 10:30:00,79.57,79.62,79.19,79.19,115100.0,66.7614,66.8033,66.4425,66.4425,115100.0
2013-01-08 11:00:00,79.22,79.22,78.89,79.16,180900.0,66.4677,66.4677,66.1908,66.4174,180900.0
2013-01-08 11:30:00,79.15,79.59,79.13,79.59,80300.0,66.409,66.7782,66.3922,66.7782,80300.0
2013-01-08 12:00:00,79.58,79.59,79.49,79.53,50000.0,66.7698,66.7782,66.6942,66.7278,50000.0
2013-01-08 12:30:00,79.53,79.53,79.48,79.52,28300.0,66.7278,66.7278,66.6859,66.7194,28300.0
2013-01-08 13:00:00,79.52,79.65,79.51,79.64,27000.0,66.7194,66.8285,66.711,66.8201,27000.0
2013-01-08 13:30:00,79.64,79.69,79.62,79.69,33900.0,66.8201,66.8621,66.8033,66.8621,33900.0
2013-01-08 14:00:00,79.69,79.73,79.61,79.68,41300.0,66.8621,66.8956,66.7949,66.8537,41300.0
2013-01-08 14:30:00,79.69,79.74,79.58,79.73,72700.0,66.8621,66.904,66.7698,66.8956,72700.0
2013-01-08 15:00:00,79.73,79.85,79.73,79.84,81100.0,66.8956,66.9963,66.8956,66.9879,81100.0
2013-01-08 15:30:00,79.84,79.87,79.73,79.86,155400.0,66.9879,67.0131,66.8956,67.0047,155400.0
2013-01-09 09:30:00,79.51,79.94,79.47,79.94,197900.0,66.711,67.0718,66.6775,67.0718,197900.0
2013-01-09 10:00:00,79.94,80.0,79.69,79.9,158800.0,67.0718,67.1222,66.8621,67.0383,158800.0
2013-01-09 10:30:00,79.92,79.92,79.6,79.65,42700.0,67.055,67.055,66.7865,66.8285,42700.0
2013-01-09 11:00:00,79.64,79.69,79.54,79.63,67500.0,66.8201,66.8621,66.7362,66.8117,67500.0
2013-01-09 11:30:00,79.63,80.15,79.62,80.0,76000.0,66.8117,67.248,66.8033,67.1222,76000.0
2013-01-09 12:00:00,80.0,80.0,79.78,79.81,56700.0,67.1222,67.1222,66.9376,66.9627,56700.0
2013-01-09 12:30:00,79.81,79.83,79.66,79.72,54700.0,66.9627,66.9795,66.8369,66.8872,54700.0
2013-01-09 13:00:00,79.72,79.77,79.68,79.72,43500.0,66.8872,66.9292,66.8537,66.8872,43500.0
2013-01-09 13:30:00,79.7,79.76,79.69,79.7,39400.0,66.8704,66.9208,66.8621,66.8704,39400.0
2013-01-09 14:00:00,79.7,79.85,79.69,79.83,50000.0,66.8704,66.9963,66.8621,66.9795,50000.0
2013-01-09 14:30:00,79.85,79.97,79.82,79.87,61400.0,66.9963,67.097,66.9711,67.0131,61400.0
2013-01-09 15:00:00,79.87,79.95,79.69,79.91,101400.0,67.0131,67.0802,66.8621,67.0466,101400.0
2013-01-09 15:30:00,79.93,80.06,79.85,80.04,245400.0,67.0634,67.1725,66.9963,67.1557,245400.0
2013-01-10 09:30:00,80.71,80.9,80.6,80.82,182700.0,67.7179,67.8773,67.6256,67.8102,182700.0
2013-01-10 10:00:00,80.84,80.94,80.71,80.83,122200.0,67.8269,67.9108,67.7179,67.8185,122200.0
2013-01-10 10:30:00,80.83,80.83,80.22,80.27,82900.0,67.8185,67.8185,67.3067,67.3487,82900.0
2013-01-10 11:00:00,80.27,80.41,80.01,80.07,62000.0,67.3487,67.4662,67.1305,67.1809,62000.0
2013-01-10 11:30:00,80.1,80.39,80.06,80.39,24300.0,67.2061,67.4494,67.1725,67.4494,24300.0
2013-01-10 12:00:00,80.4,81.79,80.35,80.95,367300.0,67.4578,68.624,67.4158,67.9192,367300.0
2013-01-10 12:30:00,80.98,81.5,80.98,81.49,166700.0,67.9444,68.3807,67.9444,68.3723,166700.0
2013-01-10 13:00:00,81.48,82.19,81.37,82.06,158000.0,68.3639,68.9596,68.2716,68.8505,158000.0
2013-01-10 13:30:00,82.08,82.9,81.93,82.47,173300.0,68.8673,69.5553,68.7415,69.1945,173300.0
2013-01-10 14:00:00,82.46,82.66,82.3,82.44,138200.0,69.1862,69.354,69.0519,69.1694,138200.0
2013-01-10 14:30:00,82.47,82.9,82.4,82.66,210800.0,69.1945,69.5553,69.1358,69.354,210800.0
2013-01-10 15:00:00,82.68,82.7,82.45,82.52,211200.0,69.3707,69.3875,69.1778,69.2365,211200.0
2013-01-10 15:30:00,82.53,82.55,82.32,82.41,351300.0,69.2449,69.2617,69.0687,69.1442,351300.0
2013-01-11 09:30:00,81.79,82.19,81.79,81.9,208900.0,68.624,68.9596,68.624,68.7163,208900.0
2013-01-11 10:00:00,81.89,81.91,81.5,81.71,224400.0,68.7079,68.7247,68.3807,68.5569,224400.0
2013-01-11 10:30:00,81.71,81.97,81.69,81.97,84000.0,68.5569,68.775,68.5401,68.775,84000.0
2013-01-11 11:00:00,81.97,82.16,81.94,81.95,45800.0,68.775,68.9345,68.7499,68.7583,45800.0
2013-01-11 11:30:00,81.94,82.05,81.9,82.0,56500.0,68.7499,68.8422,68.7163,68.8002,56500.0
2013-01-11 12:00:00,81.99,82.0,81.8,81.93,84100.0,68.7918,68.8002,68.6324,68.7415,84100.0
2013-01-11 12:30:00,81.92,81.92,81.7,81.75,43200.0,68.7331,68.7331,68.5485,68.5904,43200.0
2013-01-11 13:00:00,81.77,81.87,81.64,81.64,35000.0,68.6072,68.6911,68.4982,68.4982,35000.0
2013-01-11 13:30:00,81.66,81.82,81.63,81.75,70400.0,68.5149,68.6492,68.4898,68.5904,70400.0
2013-01-11 14:00:00,81.76,81.92,81.69,81.73,107400.0,68.5988,68.7331,68.5401,68.5737,107400.0
2013-01-11 14:30:00,81.75,81.92,81.65,81.68,95500.0,68.5904,68.7331,68.5065,68.5317,95500.0
2013-01-11 15:00:00,81.67,81.92,81.64,81.75,203600.0,68.5233,68.7331,68.4982,68.5904,203600.0
2013-01-11 15:30:00,81.75,81.98,81.7,81.76,260100.0,68.5904,68.7834,68.5485,68.5988,260100.0
2013-01-14 09:30:00,81.92,82.0,81.48,81.6,63500.0,68.7331,68.8002,68.3639,68.4646,63500.0
2013-01-14 10:00:00,81.59,81.63,81.49,81.54,32800.0,68.4562,68.4898,68.3723,68.4143,32800.0
2013-01-14 10:30:00,81.54,81.72,81.54,81.61,59100.0,68.4143,68.5653,68.4143,68.473,59100.0
2013-01-14 11:00:00,81.62,81.7,81.59,81.7,31600.0,68.4814,68.5485,68.4562,68.5485,31600.0
2013-01-14 11:30:00,81.73,81.74,81.59,81.65,32200.0,68.5737,68.5821,68.4562,68.5065,32200.0
2013-01-14 12:00:00,81.67,81.68,81.51,81.55,21000.0,68.5233,68.5317,68.3891,68.4226,21000.0
2013-01-14 12:30:00,81.57,81.59,81.43,81.51,22700.0,68.4394,68.4562,68.322,68.3891,22700.0
2013-01-14 13:00:00,81.5,81.55,81.43,81.54,10800.0,68.3807,68.4226,68.322,68.4143,10800.0
2013-01-14 13:30:00,81.52,81.58,81.51,81.54,16300.0,68.3975,68.4478,68.3891,68.4143,16300.0
2013-01-14 14:00:00,81.58,81.72,81.55,81.71,39300.0,68.4478,68.5653,68.4226,68.5569,39300.0
2013-01-14 14:30:00,81.71,81.74,81.62,81.64,26500.0,68.5569,68.5821,68.4814,68.4982,26500.0
2013-01-14 15:00:00,81.64,81.87,81.63,81.85,43200.0,68.4982,68.6911,68.4898,68.6744,43200.0
2013-01-14 15:30:00,81.86,81.9,81.72,81.81,100900.0,68.6827,68.7163,68.5653,68.6408,100900.0
2013-01-15 09:30:00,77.72,78.49,77.7,78.38,686900.0,65.2092,65.8552,65.1924,65.7629,686900.0
2013-01-15 10:00:00,78.38,78.55,78.15,78.19,391200.0,65.7629,65.9056,65.57,65.6035,391200.0
2013-01-15 10:30:00,78.18,78.25,77.66,78.06,357700.0,65.5951,65.6539,65.1588,65.4944,357700.0
2013-01-15 11:00:00,78.07,78.14,77.68,78.07,197900.0,65.5028,65.5616,65.1756,65.5028,197900.0
2013-01-15 11:30:00,78.02,78.55,78.02,78.35,178300.0,65.4609,65.9056,65.4609,65.7378,178300.0
2013-01-15 12:00:00,78.37,78.38,78.16,78.24,105300.0,65.7545,65.7629,65.5783,65.6455,105300.0
2013-01-15 12:30:00,78.22,78.44,78.17,78.2,139500.0,65.6287,65.8133,65.5867,65.6119,139500.0
2013-01-15 13:00:00,78.22,78.23,78.05,78.07,68700.0,65.6287,65.6371,65.4861,65.5028,68700.0
2013-01-15 13:30:00,78.07,78.12,77.5,77.56,182500.0,65.5028,65.5448,65.0246,65.0749,182500.0
2013-01-15 14:00:00,77.55,77.68,77.15,77.33,254200.0,65.0665,65.1756,64.7309,64.882,254200.0
2013-01-15 14:30:00,77.34,77.74,77.34,77.62,127900.0,64.8903,65.226,64.8903,65.1253,127900.0
2013-01-15 15:00:00,77.62,77.71,77.5,77.61,207800.0,65.1253,65.2008,65.0246,65.1169,207800.0
2013-01-15 15:30:00,77.6,77.64,77.45,77.56,382600.0,65.1085,65.142,64.9826,65.0749,382600.0
2013-01-16 09:30:00,77.81,78.14,77.77,78.04,211400.0,65.2847,65.5616,65.2511,65.4777,211400.0
2013-01-16 10:00:00,78.02,78.73,77.98,78.69,197400.0,65.4609,66.0566,65.4273,66.023,197400.0
2013-01-16 10:30:00,78.7,78.76,78.52,78.54,128000.0,66.0314,66.0818,65.8804,65.8972,128000.0
2013-01-16 11:00:00,78.53,78.71,78.4,78.53,117300.0,65.8888,66.0398,65.7797,65.8888,117300.0
2013-01-16 11:30:00,78.51,78.56,78.33,78.43,50500.0,65.872,65.914,65.721,65.8049,50500.0
2013-01-16 12:00:00,78.41,78.44,78.32,78.35,34600.0,65.7881,65.8133,65.7126,65.7378,34600.0
2013-01-16 12:30:00,78.34,78.36,78.3,78.36,40900.0,65.7294,65.7461,65.6958,65.7461,40900.0
2013-01-16 13:00:00,78.36,78.4,78.28,78.3,45600.0,65.7461,65.7797,65.679,65.6958,45600.0
2013-01-16 13:30:00,78.3,78.35,78.26,78.31,58900.0,65.6958,65.7378,65.6622,65.7042,58900.0
2013-01-16 14:00:00,78.32,78.38,78.22,78.31,45000.0,65.7126,65.7629,65.6287,65.7042,45000.0
2013-01-16 14:30:00,78.31,78.35,78.24,78.27,35500.0,65.7042,65.7378,65.6455,65.6706,35500.0
2013-01-16 15:00:00,78.28,78.35,78.21,78.24,65800.0,65.679,65.7378,65.6203,65.6455,65800.0
2013-01-16 15:30:00,78.24,78.26,78.11,78.14,105500.0,65.6455,65.6622,65.5364,65.5616,105500.0
2013-01-17 09:30:00,78.21,78.34,78.07,78.13,131100.0,65.6203,65.7294,65.5028,65.5532,131100.0
2013-01-17 10:00:00,78.11,78.15,77.87,77.91,83900.0,65.5364,65.57,65.335,65.3686,83900.0
2013-01-17 10:30:00,77.92,77.92,77.61,77.62,75700.0,65.377,65.377,65.1169,65.1253,75700.0
2013-01-17 11:00:00,77.65,77.67,77.4,77.44,113900.0,65.1504,65.1672,64.9407,64.9742,113900.0
2013-01-17 11:30:00,77.47,77.72,77.46,77.5,64100.0,64.9994,65.2092,64.991,65.0246,64100.0
2013-01-17 12:00:00,77.5,77.59,77.44,77.54,66500.0,65.0246,65.1001,64.9742,65.0581,66500.0
2013-01-17 12:30:00,77.53,77.57,77.42,77.52,87000.0,65.0498,65.0833,64.9575,65.0414,87000.0
2013-01-17 13:00:00,77.53,77.62,77.48,77.62,55700.0,65.0498,65.1253,65.0078,65.1253,55700.0
2013-01-17 13:30:00,77.63,77.65,77.54,77.65,70900.0,65.1337,65.1504,65.0581,65.1504,70900.0
2013-01-17 14:00:00,77.64,77.66,77.49,77.54,164700.0,65.142,65.1588,65.0162,65.0581,164700.0
2013-01-17 14:30:00,77.54,77.56,77.45,77.47,95700.0,65.0581,65.0749,64.9826,64.9994,95700.0
2013-01-17 15:00:00,77.47,77.56,77.41,77.55,247000.0,64.9994,65.0749,64.9491,65.0665,247000.0
2013-01-17 15:30:00,77.55,77.67,77.49,77.66,207100.0,65.0665,65.1672,65.0162,65.1588,207100.0
2013-01-18 09:30:00,77.61,77.78,77.32,77.53,136900.0,65.1169,65.2595,64.8736,65.0498,136900.0
2013-01-18 10:00:00,77.59,77.62,77.33,77.44,88900.0,65.1001,65.1253,64.882,64.9742,88900.0
2013-01-18 10:30:00,77.42,77.42,77.08,77.23,92400.0,64.9575,64.9575,64.6722,64.798,92400.0
2013-01-18 11:00:00,77.23,77.42,77.02,77.4,89800.0,64.798,64.9575,64.6219,64.9407,89800.0
2013-01-18 11:30:00,77.34,77.35,77.0,77.04,116000.0,64.8903,64.8987,64.6051,64.6386,116000.0
2013-01-18 12:00:00,77.05,77.15,77.04,77.06,71100.0,64.647,64.7309,64.6386,64.6554,71100.0
2013-01-18 12:30:00,77.06,77.19,77.02,77.15,56900.0,64.6554,64.7645,64.6219,64.7309,56900.0
2013-01-18 13:00:00,77.16,77.3,77.15,77.21,78700.0,64.7393,64.8568,64.7309,64.7813,78700.0
2013-01-18 13:30:00,77.19,77.21,77.13,77.14,57100.0,64.7645,64.7813,64.7141,64.7225,57100.0
2013-01-18 14:00:00,77.13,77.17,77.13,77.17,32100.0,64.7141,64.7477,64.7141,64.7477,32100.0
2013-01-18 14:30:00,77.16,77.28,77.13,77.13,72800.0,64.7393,64.84,64.7141,64.7141,72800.0
2013-01-18 15:00:00,77.14,77.31,77.14,77.29,143900.0,64.7225,64.8652,64.7225,64.8484,143900.0
2013-01-18 15:30:00,77.29,77.44,77.26,77.36,122900.0,64.8484,64.9742,64.8232,64.9071,122900.0
2013-01-22 09:30:00,77.05,77.24,76.92,77.12,143300.0,64.647,64.8064,64.5379,64.7058,143300.0
2013-01-22 10:00:00,77.11,77.13,76.8,76.86,104200.0,64.6974,64.7141,64.4373,64.4876,104200.0
2013-01-22 10:30:00,76.85,77.08,76.8,77.05,168400.0,64.4792,64.6722,64.4373,64.647,168400.0
2013-01-22 11:00:00,77.02,77.07,76.87,76.96,130000.0,64.6219,64.6638,64.496,64.5715,130000.0
2013-01-22 11:30:00,76.94,77.06,76.74,76.93,49700.0,64.5547,64.6554,64.3869,64.5463,49700.0
2013-01-22 12:00:00,76.94,77.12,76.92,77.07,34200.0,64.5547,64.7058,64.5379,64.6638,34200.0
2013-01-22 12:30:00,77.06,77.27,77.02,77.08,71700.0,64.6554,64.8316,64.6219,64.6722,71700.0
2013-01-22 13:00:00,77.09,77.15,77.02,77.13,59300.0,64.6806,64.7309,64.6219,64.7141,59300.0
2013-01-22 13:30:00,77.11,77.16,77.06,77.12,31600.0,64.6974,64.7393,64.6554,64.7058,31600.0
2013-01-22 14:00:00,77.12,77.34,77.12,77.28,50200.0,64.7058,64.8903,64.7058,64.84,50200.0
2013-01-22 14:30:00,77.29,77.6,77.29,77.54,106000.0,64.8484,65.1085,64.8484,65.0581,106000.0
2013-01-22 15:00:00,77.53,77.55,77.35,77.37,65700.0,65.0498,65.0665,64.8987,64.9155,65700.0
2013-01-22 15:30:00,77.37,77.51,77.24,77.51,122800.0,64.9155,65.033,64.8064,65.033,122800.0
2013-01-23 09:30:00,77.78,78.48,77.66,78.44,350400.0,65.2595,65.8468,65.1588,65.8133,350400.0
2013-01-23 10:00:00,78.45,79.0,78.45,78.7,234200.0,65.8217,66.2831,65.8217,66.0314,234200.0
2013-01-23 10:30:00,78.69,78.7,78.21,78.43,173900.0,66.023,66.0314,65.6203,65.8049,173900.0
2013-01-23 11:00:00,78.45,78.86,78.42,78.82,124000.0,65.8217,66.1657,65.7965,66.1321,124000.0
2013-01-23 11:30:00,78.81,78.83,78.54,78.56,41900.0,66.1237,66.1405,65.8972,65.914,41900.0
2013-01-23 12:00:00,78.57,78.66,78.52,78.56,40000.0,65.9223,65.9979,65.8804,65.914,40000.0
2013-01-23 12:30:00,78.54,78.64,78.46,78.64,44800.0,65.8972,65.9811,65.8301,65.9811,44800.0
2013-01-23 13:00:00,78.66,78.7,78.53,78.53,39100.0,65.9979,66.0314,65.8888,65.8888,39100.0
2013-01-23 13:30:00,78.52,78.55,78.48,78.52,60500.0,65.8804,65.9056,65.8468,65.8804,60500.0
2013-01-23 14:00:00,78.55,78.58,78.44,78.48,46800.0,65.9056,65.9307,65.8133,65.8468,46800.0
2013-01-23 14:30:00,78.47,78.56,78.45,78.56,92900.0,65.8384,65.914,65.8217,65.914,92900.0
2013-01-23 15:00:00,78.55,78.62,78.52,78.62,81500.0,65.9056,65.9643,65.8804,65.9643,81500.0
2013-01-23 15:30:00,78.62,78.64,78.53,78.59,189000.0,65.9643,65.9811,65.8888,65.9391,189000.0
2013-01-24 09:30:00,78.57,78.81,78.33,78.49,98000.0,65.9223,66.1237,65.721,65.8552,98000.0
2013-01-24 10:00:00,78.47,78.85,78.41,78.68,105100.0,65.8384,66.1573,65.7881,66.0146,105100.0
2013-01-24 10:30:00,78.66,79.0,78.66,78.78,59600.0,65.9979,66.2831,65.9979,66.0985,59600.0
2013-01-24 11:00:00,78.79,78.83,78.67,78.79,94700.0,66.1069,66.1405,66.0062,66.1069,94700.0
2013-01-24 11:30:00,78.79,78.79,78.56,78.61,18400.0,66.1069,66.1069,65.914,65.9559,18400.0
2013-01-24 12:00:00,78.61,78.61,78.47,78.58,27800.0,65.9559,65.9559,65.8384,65.9307,27800.0
2013-01-24 12:30:00,78.56,78.57,78.41,78.46,51000.0,65.914,65.9223,65.7881,65.8301,51000.0
2013-01-24 13:00:00,78.46,78.57,78.44,78.57,27000.0,65.8301,65.9223,65.8133,65.9223,27000.0
2013-01-24 13:30:00,78.57,78.59,78.33,78.37,20700.0,65.9223,65.9391,65.721,65.7545,20700.0
2013-01-24 14:00:00,78.37,78.52,78.34,78.52,27000.0,65.7545,65.8804,65.7294,65.8804,27000.0
2013-01-24 14:30:00,78.53,78.66,78.47,78.48,28400.0,65.8888,65.9979,65.8384,65.8468,28400.0
2013-01-24 15:00:00,78.5,78.6,78.44,78.53,42500.0,65.8636,65.9475,65.8133,65.8888,42500.0
2013-01-24 15:30:00,78.55,78.64,78.41,78.5,95200.0,65.9056,65.9811,65.7881,65.8636,95200.0
2013-01-25 09:30:00,80.54,80.9,80.48,80.81,255800.0,67.5752,67.8773,67.5249,67.8018,255800.0
2013-01-25 10:00:00,80.81,80.81,80.56,80.56,104300.0,67.8018,67.8018,67.592,67.592,104300.0
2013-01-25 10:30:00,80.55,80.71,80.39,80.6,182200.0,67.5836,67.7179,67.4494,67.6256,182200.0
2013-01-25 11:00:00,80.61,80.76,80.55,80.6,58400.0,67.634,67.7598,67.5836,67.6256,58400.0
2013-01-25 11:30:00,80.58,80.76,80.56,80.71,69600.0,67.6088,67.7598,67.592,67.7179,69600.0
2013-01-25 12:00:00,80.7,80.87,80.7,80.82,39600.0,67.7095,67.8521,67.7095,67.8102,39600.0
2013-01-25 12:30:00,80.82,80.99,80.79,80.91,62500.0,67.8102,67.9528,67.785,67.8857,62500.0
2013-01-25 13:00:00,80.91,80.98,80.87,80.98,43900.0,67.8857,67.9444,67.8521,67.9444,43900.0
2013-01-25 13:30:00,80.98,81.2,80.98,81.06,57300.0,67.9444,68.129,67.9444,68.0115,57300.0
2013-01-25 14:00:00,81.06,81.14,81.02,81.13,41400.0,68.0115,68.0786,67.978,68.0703,41400.0
2013-01-25 14:30:00,81.14,81.24,81.12,81.15,50100.0,68.0786,68.1625,68.0619,68.087,50100.0
2013-01-25 15:00:00,81.14,81.2,80.98,81.02,80000.0,68.0786,68.129,67.9444,67.978,80000.0
2013-01-25 15:30:00,81.03,81.08,80.79,80.97,165600.0,67.9864,68.0283,67.785,67.936,165600.0
2013-01-28 09:30:00,80.93,80.93,80.73,80.77,50200.0,67.9024,67.9024,67.7346,67.7682,50200.0
2013-01-28 10:00:00,80.75,80.83,80.5,80.7,42000.0,67.7514,67.8185,67.5417,67.7095,42000.0
2013-01-28 10:30:00,80.72,80.78,80.57,80.78,36700.0,67.7263,67.7766,67.6004,67.7766,36700.0
2013-01-28 11:00:00,80.8,80.81,80.61,80.7,37900.0,67.7934,67.8018,67.634,67.7095,37900.0
2013-01-28 11:30:00,80.68,80.79,80.58,80.61,34600.0,67.6927,67.785,67.6088,67.634,34600.0
2013-01-28 12:00:00,80.64,80.65,80.45,80.5,24300.0,67.6591,67.6675,67.4997,67.5417,24300.0
2013-01-28 12:30:00,80.49,80.57,80.42,80.55,21900.0,67.5333,67.6004,67.4745,67.5836,21900.0
2013-01-28 13:00:00,80.51,80.53,80.35,80.36,18000.0,67.5501,67.5668,67.4158,67.4242,18000.0
2013-01-28 13:30:00,80.35,80.45,80.32,80.37,40900.0,67.4158,67.4997,67.3906,67.4326,40900.0
2013-01-28 14:00:00,80.37,80.38,80.3,80.34,48500.0,67.4326,67.441,67.3739,67.4074,48500.0
2013-01-28 14:30:00,80.35,80.38,80.3,80.35,67600.0,67.4158,67.441,67.3739,67.4158,67600.0
2013-01-28 15:00:00,80.36,80.43,80.29,80.34,104800.0,67.4242,67.4829,67.3655,67.4074,104800.0
2013-01-28 15:30:00,80.34,80.49,80.31,80.37,159500.0,67.4074,67.5333,67.3823,67.4326,159500.0
2013-01-29 09:30:00,80.43,81.02,80.39,80.65,187700.0,67.4829,67.978,67.4494,67.6675,187700.0
2013-01-29 10:00:00,80.62,80.85,80.36,80.68,94200.0,67.6423,67.8353,67.4242,67.6927,94200.0
2013-01-29 10:30:00,80.68,80.89,80.62,80.89,90100.0,67.6927,67.8689,67.6423,67.8689,90100.0
2013-01-29 11:00:00,80.87,81.16,80.87,81.12,43800.0,67.8521,68.0954,67.8521,68.0619,43800.0
2013-01-29 11:30:00,81.13,81.2,81.06,81.1,33800.0,68.0703,68.129,68.0115,68.0451,33800.0
2013-01-29 12:00:00,81.08,81.09,80.95,80.98,34100.0,68.0283,68.0367,67.9192,67.9444,34100.0
2013-01-29 12:30:00,80.99,81.06,80.95,81.04,47300.0,67.9528,68.0115,67.9192,67.9947,47300.0
2013-01-29 13:00:00,81.02,81.15,81.02,81.14,41400.0,67.978,68.087,67.978,68.0786,41400.0
2013-01-29 13:30:00,81.15,81.34,81.15,81.32,45100.0,68.087,68.2464,68.087,68.2297,45100.0
2013-01-29 14:00:00,81.32,81.37,81.28,81.32,34700.0,68.2297,68.2716,68.1961,68.2297,34700.0
2013-01-29 14:30:00,81.31,81.38,81.2,81.2,55500.0,68.2213,68.28,68.129,68.129,55500.0
2013-01-29 15:00:00,81.23,81.32,81.12,81.25,78100.0,68.1542,68.2297,68.0619,68.1709,78100.0
2013-01-29 15:30:00,81.24,81.4,81.22,81.23,139500.0,68.1625,68.2968,68.1458,68.1542,139500.0
2013-01-30 09:30:00,81.41,81.6,81.26,81.53,71700.0,68.3052,68.4646,68.1793,68.4059,71700.0
2013-01-30 10:00:00,81.47,81.75,81.29,81.44,85800.0,68.3555,68.5904,68.2045,68.3304,85800.0
2013-01-30 10:30:00,81.41,81.69,81.35,81.65,50500.0,68.3052,68.5401,68.2548,68.5065,50500.0
2013-01-30 11:00:00,81.66,81.83,81.64,81.83,38200.0,68.5149,68.6576,68.4982,68.6576,38200.0
2013-01-30 11:30:00,81.8,81.87,81.57,81.57,15400.0,68.6324,68.6911,68.4394,68.4394,15400.0
2013-01-30 12:00:00,81.57,81.58,81.41,81.42,17200.0,68.4394,68.4478,68.3052,68.3136,17200.0
2013-01-30 12:30:00,81.42,81.53,81.37,81.52,22000.0,68.3136,68.4059,68.2716,68.3975,22000.0
2013-01-30 13:00:00,81.52,81.55,81.45,81.51,32700.0,68.3975,68.4226,68.3387,68.3891,32700.0
2013-01-30 13:30:00,81.5,81.5,81.41,81.44,37200.0,68.3807,68.3807,68.3052,68.3304,37200.0
2013-01-30 14:00:00,81.43,81.63,81.41,81.6,52100.0,68.322,68.4898,68.3052,68.4646,52100.0
2013-01-30 14:30:00,81.59,81.63,81.4,81.51,20300.0,68.4562,68.4898,68.2968,68.3891,20300.0
2013-01-30 15:00:00,81.51,81.63,81.47,81.62,60300.0,68.3891,68.4898,68.3555,68.4814,60300.0
2013-01-30 15:30:00,81.63,81.66,81.48,81.56,120200.0,68.4898,68.5149,68.3639,68.431,120200.0
2013-01-31 09:30:00,81.83,82.27,81.76,82.19,91800.0,68.6576,69.0267,68.5988,68.9596,91800.0
2013-01-31 10:00:00,82.2,82.34,82.03,82.06,46400.0,68.968,69.0855,68.8254,68.8505,46400.0
2013-01-31 10:30:00,82.05,82.26,82.0,82.0,58300.0,68.8422,69.0184,68.8002,68.8002,58300.0
2013-01-31 11:00:00,82.0,82.08,81.84,81.99,51700.0,68.8002,68.8673,68.666,68.7918,51700.0
2013-01-31 11:30:00,81.96,81.98,81.77,81.82,53800.0,68.7666,68.7834,68.6072,68.6492,53800.0
2013-01-31 12:00:00,81.82,81.95,81.74,81.77,32000.0,68.6492,68.7583,68.5821,68.6072,32000.0
2013-01-31 12:30:00,81.79,82.01,81.75,82.01,28500.0,68.624,68.8086,68.5904,68.8086,28500.0
2013-01-31 13:00:00,82.0,82.1,81.95,81.98,35300.0,68.8002,68.8841,68.7583,68.7834,35300.0
2013-01-31 13:30:00,81.99,81.99,81.89,81.93,26300.0,68.7918,68.7918,68.7079,68.7415,26300.0
2013-01-31 14:00:00,81.93,81.97,81.85,81.92,28300.0,68.7415,68.775,68.6744,68.7331,28300.0
2013-01-31 14:30:00,81.93,82.08,81.93,82.02,44300.0,68.7415,68.8673,68.7415,68.817,44300.0
2013-01-31 15:00:00,82.01,82.02,81.79,81.82,86500.0,68.8086,68.817,68.624,68.6492,86500.0
2013-01-31 15:30:00,81.82,82.04,81.81,82.01,171800.0,68.6492,68.8338,68.6408,68.8086,171800.0
2013-02-01 09:30:00,83.31,83.43,83.01,83.07,170400.0,69.8993,70.0,69.6476,69.698,170400.0
2013-02-01 10:00:00,83.1,83.55,83.08,83.29,97300.0,69.7231,70.1007,69.7064,69.8826,97300.0
2013-02-01 10:30:00,83.29,83.51,83.22,83.51,84700.0,69.8826,70.0671,69.8238,70.0671,84700.0
2013-02-01 11:00:00,83.49,83.58,83.37,83.38,57500.0,70.0504,70.1259,69.9497,69.9581,57500.0
2013-02-01 11:30:00,83.37,83.43,83.31,83.39,22500.0,69.9497,70.0,69.8993,69.9665,22500.0
2013-02-01 12:00:00,83.4,83.43,83.36,83.38,18300.0,69.9748,70.0,69.9413,69.9581,18300.0
2013-02-01 12:30:00,83.37,83.48,83.36,83.42,59300.0,69.9497,70.042,69.9413,69.9916,59300.0
2013-02-01 13:00:00,83.42,83.47,83.32,83.35,52700.0,69.9916,70.0336,69.9077,69.9329,52700.0
2013-02-01 13:30:00,83.35,83.5,83.34,83.44,57200.0,69.9329,70.0587,69.9245,70.0084,57200.0
2013-02-01 14:00:00,83.43,83.54,83.4,83.54,54400.0,70.0,70.0923,69.9748,70.0923,54400.0
2013-02-01 14:30:00,83.55,83.58,83.46,83.5,57900.0,70.1007,70.1259,70.0252,70.0587,57900.0
2013-02-01 15:00:00,83.51,83.54,83.4,83.4,136500.0,70.0671,70.0923,69.9748,69.9748,136500.0
2013-02-01 15:30:00,83.41,83.64,83.34,83.56,206900.0,69.9832,70.1762,69.9245,70.1091,206900.0
2013-02-04 09:30:00,82.19,82.61,82.13,82.46,118900.0,68.9596,69.312,68.9093,69.1862,118900.0
2013-02-04 10:00:00,82.44,82.44,81.92,82.03,51400.0,69.1694,69.1694,68.7331,68.8254,51400.0
2013-02-04 10:30:00,82.02,82.05,81.65,81.71,74100.0,68.817,68.8422,68.5065,68.5569,74100.0
2013-02-04 11:00:00,81.74,81.84,81.44,81.44,76600.0,68.5821,68.666,68.3304,68.3304,76600.0
2013-02-04 11:30:00,81.44,81.45,81.12,81.22,68700.0,68.3304,68.3387,68.0619,68.1458,68700.0
2013-02-04 12:00:00,81.23,81.35,81.11,81.35,46900.0,68.1542,68.2548,68.0535,68.2548,46900.0
2013-02-04 12:30:00,81.32,81.42,81.31,81.32,24200.0,68.2297,68.3136,68.2213,68.2297,24200.0
2013-02-04 13:00:00,81.31,81.43,81.3,81.4,36400.0,68.2213,68.322,68.2129,68.2968,36400.0
2013-02-04 13:30:00,81.41,81.43,81.29,81.36,71600.0,68.3052,68.322,68.2045,68.2632,71600.0
2013-02-04 14:00:00,81.35,81.52,81.31,81.52,61800.0,68.2548,68.3975,68.2213,68.3975,61800.0
2013-02-04 14:30:00,81.51,81.63,81.42,81.58,47100.0,68.3891,68.4898,68.3136,68.4478,47100.0
2013-02-04 15:00:00,81.57,81.58,81.4,81.45,39200.0,68.4394,68.4478,68.2968,68.3387,39200.0
2013-02-04 15:30:00,81.46,81.46,81.35,81.43,211900.0,68.3471,68.3471,68.2548,68.322,211900.0
2013-02-05 09:30:00,81.42,81.61,81.33,81.58,67700.0,68.3136,68.473,68.2381,68.4478,67700.0
2013-02-05 10:00:00,81.59,81.76,81.35,81.4,52700.0,68.4562,68.5988,68.2548,68.2968,52700.0
2013-02-05 10:30:00,81.46,81.73,81.44,81.56,137300.0,68.3471,68.5737,68.3304,68.431,137300.0
2013-02-05 11:00:00,81.56,81.89,81.34,81.83,58200.0,68.431,68.7079,68.2464,68.6576,58200.0
2013-02-05 11:30:00,81.82,81.85,81.67,81.69,16800.0,68.6492,68.6744,68.5233,68.5401,16800.0
2013-02-05 12:00:00,81.69,81.74,81.63,81.63,24900.0,68.5401,68.5821,68.4898,68.4898,24900.0
2013-02-05 12:30:00,81.62,81.75,81.62,81.7,16600.0,68.4814,68.5904,68.4814,68.5485,16600.0
2013-02-05 13:00:00,81.7,81.82,81.7,81.8,40400.0,68.5485,68.6492,68.5485,68.6324,40400.0
2013-02-05 13:30:00,81.79,81.83,81.72,81.72,43600.0,68.624,68.6576,68.5653,68.5653,43600.0
2013-02-05 14:00:00,81.73,81.8,81.67,81.76,29200.0,68.5737,68.6324,68.5233,68.5988,29200.0
2013-02-05 14:30:00,81.76,81.79,81.68,81.72,51700.0,68.5988,68.624,68.5317,68.5653,51700.0
2013-02-05 15:00:00,81.71,81.82,81.7,81.8,48300.0,68.5569,68.6492,68.5485,68.6324,48300.0
2013-02-05 15:30:00,81.8,81.88,81.77,81.88,198000.0,68.6324,68.6995,68.6072,68.6995,198000.0
2013-02-06 09:30:00,80.13,80.36,79.97,80.22,194500.0,67.2312,67.4242,67.097,67.3067,194500.0
2013-02-06 10:00:00,80.19,80.42,80.02,80.35,98800.0,67.2816,67.4745,67.1389,67.4158,98800.0
2013-02-06 10:30:00,80.33,80.52,80.17,80.5,49500.0,67.399,67.5584,67.2648,67.5417,49500.0
2013-02-06 11:00:00,80.52,80.65,80.17,80.22,51400.0,67.5584,67.6675,67.2648,67.3067,51400.0
2013-02-06 11:30:00,80.28,80.28,80.06,80.17,30300.0,67.3571,67.3571,67.1725,67.2648,30300.0
2013-02-06 12:00:00,80.17,80.23,80.05,80.05,34700.0,67.2648,67.3151,67.1641,67.1641,34700.0
2013-02-06 12:30:00,80.04,80.13,79.86,79.87,29500.0,67.1557,67.2312,67.0047,67.0131,29500.0
2013-02-06 13:00:00,79.85,79.87,79.71,79.81,52900.0,66.9963,67.0131,66.8788,66.9627,52900.0
2013-02-06 13:30:00,79.79,79.84,79.73,79.74,50300.0,66.946,66.9879,66.8956,66.904,50300.0
2013-02-06 14:00:00,79.74,79.77,79.67,79.67,24400.0,66.904,66.9292,66.8453,66.8453,24400.0
2013-02-06 14:30:00,79.67,79.73,79.6,79.71,34000.0,66.8453,66.8956,66.7865,66.8788,34000.0
2013-02-06 15:00:00,79.71,80.0,79.71,79.95,41900.0,66.8788,67.1222,66.8788,67.0802,41900.0
2013-02-06 15:30:00,79.98,80.15,79.81,80.15,185600.0,67.1054,67.248,66.9627,67.248,185600.0
2013-02-07 09:30:00,79.93,80.04,79.71,79.82,60000.0,67.0634,67.1557,66.8788,66.9711,60000.0
2013-02-07 10:00:00,79.81,79.83,79.23,79.38,71700.0,66.9627,66.9795,66.4761,66.602,71700.0
2013-02-07 10:30:00,79.37,79.51,78.92,79.33,100100.0,66.5936,66.711,66.216,66.56,100100.0
2013-02-07 11:00:00,79.3,79.5,79.14,79.36,101000.0,66.5348,66.7026,66.4006,66.5852,101000.0
2013-02-07 11:30:00,79.38,79.56,79.31,79.51,117400.0,66.602,66.753,66.5432,66.711,117400.0
2013-02-07 12:00:00,79.51,79.79,79.51,79.79,46500.0,66.711,66.946,66.711,66.946,46500.0
2013-02-07 12:30:00,79.79,79.91,79.79,79.84,41000.0,66.946,67.0466,66.946,66.9879,41000.0
2013-02-07 13:00:00,79.83,79.93,79.75,79.93,41600.0,66.9795,67.0634,66.9124,67.0634,41600.0
2013-02-07 13:30:00,79.93,79.98,79.79,79.96,36200.0,67.0634,67.1054,66.946,67.0886,36200.0
2013-02-07 14:00:00,79.97,80.01,79.71,79.75,93800.0,67.097,67.1305,66.8788,66.9124,93800.0
2013-02-07 14:30:00,79.76,79.79,79.64,79.77,29500.0,66.9208,66.946,66.8201,66.9292,29500.0
2013-02-07 15:00:00,79.77,79.79,79.66,79.72,48800.0,66.9292,66.946,66.8369,66.8872,48800.0
2013-02-07 15:30:00,79.73,79.83,79.67,79.75,128000.0,66.8956,66.9795,66.8453,66.9124,128000.0
2013-02-08 09:30:00,79.51,79.96,79.5,79.85,129800.0,66.711,67.0886,66.7026,66.9963,129800.0
2013-02-08 10:00:00,79.86,79.94,79.59,79.63,136800.0,67.0047,67.0718,66.7782,66.8117,136800.0
2013-02-08 10:30:00,79.63,79.83,79.61,79.65,57000.0,66.8117,66.9795,66.7949,66.8285,57000.0
2013-02-08 11:00:00,79.67,79.73,79.51,79.51,68400.0,66.8453,66.8956,66.711,66.711,68400.0
2013-02-08 11:30:00,79.5,80.05,79.43,79.97,102200.0,66.7026,67.1641,66.6439,67.097,102200.0
2013-02-08 12:00:00,79.97,80.0,79.9,79.94,38300.0,67.097,67.1222,67.0383,67.0718,38300.0
2013-02-08 12:30:00,79.94,79.94,79.76,79.83,52000.0,67.0718,67.0718,66.9208,66.9795,52000.0
2013-02-08 13:00:00,79.81,79.92,79.78,79.85,58500.0,66.9627,67.055,66.9376,66.9963,58500.0
2013-02-08 13:30:00,79.87,80.0,79.8,79.85,57600.0,67.0131,67.1222,66.9543,66.9963,57600.0
2013-02-08 14:00:00,79.85,79.9,79.79,79.82,46300.0,66.9963,67.0383,66.946,66.9711,46300.0
2013-02-08 14:30:00,79.82,79.89,79.72,79.74,50900.0,66.9711,67.0299,66.8872,66.904,50900.0
2013-02-08 15:00:00,79.76,79.85,79.73,79.8,27800.0,66.9208,66.9963,66.8956,66.9543,27800.0
2013-02-08 15:30:00,79.79,79.91,79.72,79.91,136200.0,66.946,67.0466,66.8872,67.0466,136200.0
2013-02-11 09:30:00,79.21,79.26,78.92,78.96,169900.0,66.4593,66.5013,66.216,66.2496,169900.0
2013-02-11 10:00:00,78.99,79.07,78.57,78.84,154800.0,66.2747,66.3419,65.9223,66.1489,154800.0
2013-02-11 10:30:00,78.84,79.06,78.69,78.96,123300.0,66.1489,66.3335,66.023,66.2496,123300.0
2013-02-11 11:00:00,78.96,79.36,78.96,79.09,62200.0,66.2496,66.5852,66.2496,66.3586,62200.0
2013-02-11 11:30:00,79.13,79.36,79.13,79.25,31200.0,66.3922,66.5852,66.3922,66.4929,31200.0
2013-02-11 12:00:00,79.25,79.27,79.15,79.2,43500.0,66.4929,66.5097,66.409,66.4509,43500.0
2013-02-11 12:30:00,79.2,79.2,78.98,79.07,53200.0,66.4509,66.4509,66.2663,66.3419,53200.0
2013-02-11 13:00:00,79.08,79.13,79.03,79.06,31800.0,66.3502,66.3922,66.3083,66.3335,31800.0
2013-02-11 13:30:00,79.06,79.13,79.01,79.07,28100.0,66.3335,66.3922,66.2915,66.3419,28100.0
2013-02-11 14:00:00,79.08,79.22,79.08,79.19,32700.0,66.3502,66.4677,66.3502,66.4425,32700.0
2013-02-11 14:30:00,79.2,79.22,79.11,79.14,42300.0,66.4509,66.4677,66.3754,66.4006,42300.0
2013-02-11 15:00:00,79.13,79.26,79.13,79.19,46300.0,66.3922,66.5013,66.3922,66.4425,46300.0
2013-02-11 15:30:00,79.21,79.3,79.19,79.24,99300.0,66.4593,66.5348,66.4425,66.4845,99300.0
2013-02-12 09:30:00,79.62,79.86,79.5,79.79,88100.0,66.8033,67.0047,66.7026,66.946,88100.0
2013-02-12 10:00:00,79.8,80.15,79.8,80.15,48200.0,66.9543,67.248,66.9543,67.248,48200.0
2013-02-12 10:30:00,80.16,80.55,80.1,80.4,78600.0,67.2564,67.5836,67.2061,67.4578,78600.0
2013-02-12 11:00:00,80.38,80.59,80.36,80.5,72500.0,67.441,67.6172,67.4242,67.5417,72500.0
2013-02-12 11:30:00,80.5,80.67,80.49,80.66,36900.0,67.5417,67.6843,67.5333,67.6759,36900.0
2013-02-12 12:00:00,80.67,80.76,80.65,80.72,28600.0,67.6843,67.7598,67.6675,67.7263,28600.0
2013-02-12 12:30:00,80.72,80.88,80.71,80.83,27200.0,67.7263,67.8605,67.7179,67.8185,27200.0
2013-02-12 13:00:00,80.82,80.93,80.8,80.88,38000.0,67.8102,67.9024,67.7934,67.8605,38000.0
2013-02-12 13:30:00,80.88,80.92,80.82,80.82,20400.0,67.8605,67.8941,67.8102,67.8102,20400.0
2013-02-12 14:00:00,80.83,80.87,80.79,80.85,25400.0,67.8185,67.8521,67.785,67.8353,25400.0
2013-02-12 14:30:00,80.85,80.91,80.81,80.82,40600.0,67.8353,67.8857,67.8018,67.8102,40600.0
2013-02-12 15:00:00,80.82,80.86,80.76,80.85,65900.0,67.8102,67.8437,67.7598,67.8353,65900.0
2013-02-12 15:30:00,80.86,80.92,80.84,80.91,245800.0,67.8437,67.8941,67.8269,67.8857,245800.0
2013-02-13 09:30:00,80.76,80.86,80.62,80.86,56900.0,67.7598,67.8437,67.6423,67.8437,56900.0
2013-02-13 10:00:00,80.86,81.04,80.76,80.78,55800.0,67.8437,67.9947,67.7598,67.7766,55800.0
2013-02-13 10:30:00,80.78,80.79,80.45,80.59,38600.0,67.7766,67.785,67.4997,67.6172,38600.0
2013-02-13 11:00:00,80.59,80.72,80.42,80.44,22600.0,67.6172,67.7263,67.4745,67.4913,22600.0
2013-02-13 11:30:00,80.44,80.55,80.38,80.51,35600.0,67.4913,67.5836,67.441,67.5501,35600.0
2013-02-13 12:00:00,80.52,80.62,80.47,80.55,23700.0,67.5584,67.6423,67.5165,67.5836,23700.0
2013-02-13 12:30:00,80.56,80.7,80.56,80.66,15800.0,67.592,67.7095,67.592,67.6759,15800.0
2013-02-13 13:00:00,80.64,80.79,80.61,80.75,36200.0,67.6591,67.785,67.634,67.7514,36200.0
2013-02-13 13:30:00,80.76,80.84,80.74,80.77,12000.0,67.7598,67.8269,67.743,67.7682,12000.0
2013-02-13 14:00:00,80.79,80.79,80.6,80.63,12200.0,67.785,67.785,67.6256,67.6507,12200.0
2013-02-13 14:30:00,80.64,80.67,80.52,80.57,50500.0,67.6591,67.6843,67.5584,67.6004,50500.0
2013-02-13 15:00:00,80.58,80.63,80.48,80.6,26300.0,67.6088,67.6507,67.5249,67.6256,26300.0
2013-02-13 15:30:00,80.61,80.69,80.57,80.68,78400.0,67.634,67.7011,67.6004,67.6927,78400.0
2013-02-14 09:30:00,79.45,79.72,79.32,79.56,149200.0,66.6607,66.8872,66.5516,66.753,149200.0
2013-02-14 10:00:00,79.56,79.77,79.53,79.74,118600.0,66.753,66.9292,66.7278,66.904,118600.0
2013-02-14 10:30:00,79.74,79.9,79.65,79.9,43900.0,66.904,67.0383,66.8285,67.0383,43900.0
2013-02-14 11:00:00,79.88,79.92,79.71,79.85,51100.0,67.0215,67.055,66.8788,66.9963,51100.0
2013-02-14 11:30:00,79.89,79.92,79.55,79.64,67900.0,67.0299,67.055,66.7446,66.8201,67900.0
2013-02-14 12:00:00,79.65,79.77,79.57,79.6,57300.0,66.8285,66.9292,66.7614,66.7865,57300.0
2013-02-14 12:30:00,79.6,79.76,79.6,79.76,11300.0,66.7865,66.9208,66.7865,66.9208,11300.0
2013-02-14 13:00:00,79.74,79.78,79.68,79.71,22500.0,66.904,66.9376,66.8537,66.8788,22500.0
2013-02-14 13:30:00,79.71,79.82,79.7,79.82,18400.0,66.8788,66.9711,66.8704,66.9711,18400.0
2013-02-14 14:00:00,79.82,80.04,79.8,79.94,38500.0,66.9711,67.1557,66.9543,67.0718,38500.0
2013-02-14 14:30:00,79.93,80.01,79.9,80.01,14600.0,67.0634,67.1305,67.0383,67.1305,14600.0
2013-02-14 15:00:00,80.0,80.05,79.95,80.01,27400.0,67.1222,67.1641,67.0802,67.1305,27400.0
2013-02-14 15:30:00,80.01,80.07,79.92,80.03,93100.0,67.1305,67.1809,67.055,67.1473,93100.0
2013-02-15 09:30:00,80.23,80.28,80.01,80.11,98700.0,67.3151,67.3571,67.1305,67.2144,98700.0
2013-02-15 10:00:00,80.12,80.49,80.1,80.42,149100.0,67.2228,67.5333,67.2061,67.4745,149100.0
2013-02-15 10:30:00,80.41,80.41,80.01,80.06,51600.0,67.4662,67.4662,67.1305,67.1725,51600.0
2013-02-15 11:00:00,80.07,80.08,79.81,79.88,70300.0,67.1809,67.1893,66.9627,67.0215,70300.0
2013-02-15 11:30:00,79.88,80.0,79.75,80.0,68600.0,67.0215,67.1222,66.9124,67.1222,68600.0
2013-02-15 12:00:00,80.01,80.02,79.91,80.01,46800.0,67.1305,67.1389,67.0466,67.1305,46800.0
2013-02-15 12:30:00,80.01,80.06,79.97,79.97,43100.0,67.1305,67.1725,67.097,67.097,43100.0
2013-02-15 13:00:00,79.98,80.03,79.92,79.92,36400.0,67.1054,67.1473,67.055,67.055,36400.0
2013-02-15 13:30:00,79.92,80.13,79.92,80.13,27900.0,67.055,67.2312,67.055,67.2312,27900.0
2013-02-15 14:00:00,80.13,80.15,79.91,79.92,34300.0,67.2312,67.248,67.0466,67.055,34300.0
2013-02-15 14:30:00,79.93,80.01,79.91,79.95,41900.0,67.0634,67.1305,67.0466,67.0802,41900.0
2013-02-15 15:00:00,79.95,80.17,79.95,80.14,56900.0,67.0802,67.2648,67.0802,67.2396,56900.0
2013-02-15 15:30:00,80.14,80.14,80.0,80.03,92500.0,67.2396,67.2396,67.1222,67.1473,92500.0
2013-02-19 09:30:00,79.94,80.12,79.82,80.09,110600.0,67.0718,67.2228,66.9711,67.1977,110600.0
2013-02-19 10:00:00,80.04,80.13,80.0,80.08,50200.0,67.1557,67.2312,67.1222,67.1893,50200.0
2013-02-19 10:30:00,80.09,80.13,79.86,79.88,32200.0,67.1977,67.2312,67.0047,67.0215,32200.0
2013-02-19 11:00:00,79.88,80.09,79.86,80.05,44200.0,67.0215,67.1977,67.0047,67.1641,44200.0
2013-02-19 11:30:00,80.08,80.3,80.03,80.27,33000.0,67.1893,67.3739,67.1473,67.3487,33000.0
2013-02-19 12:00:00,80.28,80.28,80.22,80.25,30700.0,67.3571,67.3571,67.3067,67.3319,30700.0
2013-02-19 12:30:00,80.25,80.33,80.2,80.33,43900.0,67.3319,67.399,67.29,67.399,43900.0
2013-02-19 13:00:00,80.33,80.33,80.14,80.17,64700.0,67.399,67.399,67.2396,67.2648,64700.0
2013-02-19 13:30:00,80.17,80.27,80.14,80.21,22200.0,67.2648,67.3487,67.2396,67.2983,22200.0
2013-02-19 14:00:00,80.25,80.4,80.25,80.32,25400.0,67.3319,67.4578,67.3319,67.3906,25400.0
2013-02-19 14:30:00,80.32,80.42,80.31,80.35,29200.0,67.3906,67.4745,67.3823,67.4158,29200.0
2013-02-19 15:00:00,80.35,80.42,80.34,80.37,47700.0,67.4158,67.4745,67.4074,67.4326,47700.0
2013-02-19 15:30:00,80.38,80.53,80.35,80.52,119600.0,67.441,67.5668,67.4158,67.5584,119600.0
2013-02-20 09:30:00,80.65,80.68,80.44,80.49,47300.0,67.6675,67.6927,67.4913,67.5333,47300.0
2013-02-20 10:00:00,80.48,80.88,80.47,80.81,18600.0,67.5249,67.8605,67.5165,67.8018,18600.0
2013-02-20 10:30:00,80.79,80.84,80.45,80.47,64300.0,67.785,67.8269,67.4997,67.5165,64300.0
2013-02-20 11:00:00,80.45,80.47,79.93,80.13,66900.0,67.4997,67.5165,67.0634,67.2312,66900.0
2013-02-20 11:30:00,80.13,80.15,79.94,80.07,21700.0,67.2312,67.248,67.0718,67.1809,21700.0
2013-02-20 12:00:00,80.09,80.28,80.06,80.23,15300.0,67.1977,67.3571,67.1725,67.3151,15300.0
2013-02-20 12:30:00,80.22,80.28,80.16,80.28,15600.0,67.3067,67.3571,67.2564,67.3571,15600.0
2013-02-20 13:00:00,80.28,80.59,80.28,80.59,47800.0,67.3571,67.6172,67.3571,67.6172,47800.0
2013-02-20 13:30:00,80.58,80.73,80.55,80.6,156200.0,67.6088,67.7346,67.5836,67.6256,156200.0
2013-02-20 14:00:00,80.57,80.61,80.33,80.36,169200.0,67.6004,67.634,67.399,67.4242,169200.0
2013-02-20 14:30:00,80.35,80.38,79.91,80.0,44400.0,67.4158,67.441,67.0466,67.1222,44400.0
2013-02-20 15:00:00,80.02,80.02,79.85,79.87,70400.0,67.1389,67.1389,66.9963,67.0131,70400.0
2013-02-20 15:30:00,79.87,79.92,79.67,79.71,100300.0,67.0131,67.055,66.8453,66.8788,100300.0
2013-02-21 09:30:00,78.18,78.5,78.11,78.34,246900.0,65.5951,65.8636,65.5364,65.7294,246900.0
2013-02-21 10:00:00,78.3,78.55,78.16,78.34,167200.0,65.6958,65.9056,65.5783,65.7294,167200.0
2013-02-21 10:30:00,78.35,78.46,78.09,78.24,88300.0,65.7378,65.8301,65.5196,65.6455,88300.0
2013-02-21 11:00:00,78.26,78.39,78.13,78.13,38700.0,65.6622,65.7713,65.5532,65.5532,38700.0
2013-02-21 11:30:00,78.14,78.25,78.05,78.09,44800.0,65.5616,65.6539,65.4861,65.5196,44800.0
2013-02-21 12:00:00,78.11,78.25,78.07,78.15,19000.0,65.5364,65.6539,65.5028,65.57,19000.0
2013-02-21 12:30:00,78.12,78.2,78.05,78.15,13000.0,65.5448,65.6119,65.4861,65.57,13000.0
2013-02-21 13:00:00,78.14,78.2,78.05,78.06,20400.0,65.5616,65.6119,65.4861,65.4944,20400.0
2013-02-21 13:30:00,78.08,78.12,78.05,78.08,23900.0,65.5112,65.5448,65.4861,65.5112,23900.0
2013-02-21 14:00:00,78.06,78.12,77.97,78.02,53400.0,65.4944,65.5448,65.4189,65.4609,53400.0
2013-02-21 14:30:00,78.03,78.13,77.96,78.08,30700.0,65.4693,65.5532,65.4105,65.5112,30700.0
2013-02-21 15:00:00,78.08,78.29,78.02,78.22,27100.0,65.5112,65.6874,65.4609,65.6287,27100.0
2013-02-21 15:30:00,78.22,78.27,78.01,78.06,87500.0,65.6287,65.6706,65.4525,65.4944,87500.0
2013-02-22 09:30:00,78.17,78.31,77.89,77.89,87500.0,65.5867,65.7042,65.3518,65.3518,87500.0
2013-02-22 10:00:00,77.92,77.97,77.76,77.95,47100.0,65.377,65.4189,65.2427,65.4021,47100.0
2013-02-22 10:30:00,77.96,78.21,77.88,78.15,47900.0,65.4105,65.6203,65.3434,65.57,47900.0
2013-02-22 11:00:00,78.14,78.31,78.09,78.26,73100.0,65.5616,65.7042,65.5196,65.6622,73100.0
2013-02-22 11:30:00,78.26,78.53,78.25,78.33,59700.0,65.6622,65.8888,65.6539,65.721,59700.0
2013-02-22 12:00:00,78.32,78.61,78.29,78.56,38200.0,65.7126,65.9559,65.6874,65.914,38200.0
2013-02-22 12:30:00,78.54,78.82,78.51,78.8,28400.0,65.8972,66.1321,65.872,66.1153,28400.0
2013-02-22 13:00:00,78.77,78.78,78.65,78.7,15700.0,66.0901,66.0985,65.9895,66.0314,15700.0
2013-02-22 13:30:00,78.73,78.93,78.72,78.93,28300.0,66.0566,66.2244,66.0482,66.2244,28300.0
2013-02-22 14:00:00,78.94,78.94,78.69,78.71,28000.0,66.2328,66.2328,66.023,66.0398,28000.0
2013-02-22 14:30:00,78.7,78.82,78.7,78.78,27700.0,66.0314,66.1321,66.0314,66.0985,27700.0
2013-02-22 15:00:00,78.77,78.8,78.69,78.76,26000.0,66.0901,66.1153,66.023,66.0818,26000.0
2013-02-22 15:30:00,78.77,78.91,78.73,78.86,75900.0,66.0901,66.2076,66.0566,66.1657,75900.0
2013-02-25 09:30:00,80.9,81.12,80.74,81.04,143300.0,67.8773,68.0619,67.743,67.9947,143300.0
2013-02-25 10:00:00,81.03,81.17,80.49,80.49,157800.0,67.9864,68.1038,67.5333,67.5333,157800.0
2013-02-25 10:30:00,80.51,80.62,79.85,80.03,86500.0,67.5501,67.6423,66.9963,67.1473,86500.0
2013-02-25 11:00:00,80.03,80.06,79.69,79.74,115400.0,67.1473,67.1725,66.8621,66.904,115400.0
2013-02-25 11:30:00,79.81,79.92,79.06,79.12,73800.0,66.9627,67.055,66.3335,66.3838,73800.0
2013-02-25 12:00:00,79.19,79.6,79.1,79.43,74300.0,66.4425,66.7865,66.367,66.6439,74300.0
2013-02-25 12:30:00,79.42,79.74,79.27,79.67,43900.0,66.6355,66.904,66.5097,66.8453,43900.0
2013-02-25 13:00:00,79.69,79.72,79.28,79.3,36700.0,66.8621,66.8872,66.5181,66.5348,36700.0
2013-02-25 13:30:00,79.3,79.3,78.72,78.82,57600.0,66.5348,66.5348,66.0482,66.1321,57600.0
2013-02-25 14:00:00,78.79,79.11,78.69,79.0,66300.0,66.1069,66.3754,66.023,66.2831,66300.0
2013-02-25 14:30:00,79.04,79.1,78.9,79.04,54300.0,66.3167,66.367,66.1992,66.3167,54300.0
2013-02-25 15:00:00,79.05,79.07,78.69,78.69,86600.0,66.3251,66.3419,66.023,66.023,86600.0
2013-02-25 15:30:00,78.69,78.7,78.24,78.26,235000.0,66.023,66.0314,65.6455,65.6622,235000.0
2013-02-26 09:30:00,77.69,77.98,77.63,77.94,141400.0,65.184,65.4273,65.1337,65.3938,141400.0
2013-02-26 10:00:00,77.98,78.2,77.08,77.15,100200.0,65.4273,65.6119,64.6722,64.7309,100200.0
2013-02-26 10:30:00,77.13,77.53,77.0,77.31,63900.0,64.7141,65.0498,64.6051,64.8652,63900.0
2013-02-26 11:00:00,77.31,77.48,77.0,77.04,82300.0,64.8652,65.0078,64.6051,64.6386,82300.0
2013-02-26 11:30:00,77.07,77.34,77.0,77.0,41800.0,64.6638,64.8903,64.6051,64.6051,41800.0
2013-02-26 12:00:00,77.01,77.23,77.0,77.19,31700.0,64.6135,64.798,64.6051,64.7645,31700.0
2013-02-26 12:30:00,77.2,77.49,77.17,77.41,42200.0,64.7729,65.0162,64.7477,64.9491,42200.0
2013-02-26 13:00:00,77.39,77.59,77.39,77.54,40800.0,64.9323,65.1001,64.9323,65.0581,40800.0
2013-02-26 13:30:00,77.57,77.77,77.56,77.56,79600.0,65.0833,65.2511,65.0749,65.0749,79600.0
2013-02-26 14:00:00,77.61,77.86,77.6,77.79,49400.0,65.1169,65.3266,65.1085,65.2679,49400.0
2013-02-26 14:30:00,77.8,77.8,77.53,77.7,48000.0,65.2763,65.2763,65.0498,65.1924,48000.0
2013-02-26 15:00:00,77.7,77.71,77.57,77.67,68300.0,65.1924,65.2008,65.0833,65.1672,68300.0
2013-02-26 15:30:00,77.68,77.97,77.62,77.89,285800.0,65.1756,65.4189,65.1253,65.3518,285800.0
2013-02-27 09:30:00,77.42,77.74,77.37,77.62,76000.0,64.9575,65.226,64.9155,65.1253,76000.0
2013-02-27 10:00:00,77.66,77.8,77.5,77.61,71300.0,65.1588,65.2763,65.0246,65.1169,71300.0
2013-02-27 10:30:00,77.64,77.82,77.5,77.69,63300.0,65.142,65.2931,65.0246,65.184,63300.0
2013-02-27 11:00:00,77.68,77.94,77.66,77.85,76200.0,65.1756,65.3938,65.1588,65.3182,76200.0
2013-02-27 11:30:00,77.9,78.26,77.89,78.15,81400.0,65.3602,65.6622,65.3518,65.57,81400.0
2013-02-27 12:00:00,78.14,78.21,77.98,78.18,77900.0,65.5616,65.6203,65.4273,65.5951,77900.0
2013-02-27 12:30:00,78.2,78.32,78.1,78.16,51100.0,65.6119,65.7126,65.528,65.5783,51100.0
2013-02-27 13:00:00,78.12,78.2,78.07,78.18,22600.0,65.5448,65.6119,65.5028,65.5951,22600.0
2013-02-27 13:30:00,78.16,78.27,78.12,78.27,32600.0,65.5783,65.6706,65.5448,65.6706,32600.0
2013-02-27 14:00:00,78.26,78.51,78.25,78.48,53700.0,65.6622,65.872,65.6539,65.8468,53700.0
2013-02-27 14:30:00,78.47,78.55,78.33,78.53,70600.0,65.8384,65.9056,65.721,65.8888,70600.0
2013-02-27 15:00:00,78.53,78.66,78.4,78.59,68000.0,65.8888,65.9979,65.7797,65.9391,68000.0
2013-02-27 15:30:00,78.59,78.7,78.53,78.56,141900.0,65.9391,66.0314,65.8888,65.914,141900.0
2013-02-28 09:30:00,78.55,78.9,78.44,78.9,119200.0,65.9056,66.1992,65.8133,66.1992,119200.0
2013-02-28 10:00:00,78.9,78.94,78.42,78.55,89100.0,66.1992,66.2328,65.7965,65.9056,89100.0
2013-02-28 10:30:00,78.55,78.57,78.16,78.29,49300.0,65.9056,65.9223,65.5783,65.6874,49300.0
2013-02-28 11:00:00,78.34,78.48,78.25,78.45,37400.0,65.7294,65.8468,65.6539,65.8217,37400.0
2013-02-28 11:30:00,78.43,78.47,78.28,78.32,18300.0,65.8049,65.8384,65.679,65.7126,18300.0
2013-02-28 12:00:00,78.36,78.38,78.23,78.32,60200.0,65.7461,65.7629,65.6371,65.7126,60200.0
2013-02-28 12:30:00,78.29,78.51,78.26,78.46,24400.0,65.6874,65.872,65.6622,65.8301,24400.0
2013-02-28 13:00:00,78.48,78.8,78.44,78.75,25100.0,65.8468,66.1153,65.8133,66.0734,25100.0
2013-02-28 13:30:00,78.77,78.8,78.66,78.68,22000.0,66.0901,66.1153,65.9979,66.0146,22000.0
2013-02-28 14:00:00,78.68,78.78,78.66,78.78,14100.0,66.0146,66.0985,65.9979,66.0985,14100.0
2013-02-28 14:30:00,78.77,78.81,78.63,78.69,44700.0,66.0901,66.1237,65.9727,66.023,44700.0
2013-02-28 15:00:00,78.67,78.69,78.25,78.3,68200.0,66.0062,66.023,65.6539,65.6958,68200.0
2013-02-28 15:30:00,78.29,78.4,78.18,78.25,121600.0,65.6874,65.7797,65.5951,65.6539,121600.0
2013-03-01 09:30:00,78.25,78.25,77.72,77.9,94600.0,65.6539,65.6539,65.2092,65.3602,94600.0
2013-03-01 10:00:00,77.88,78.55,77.82,78.55,66200.0,65.3434,65.9056,65.2931,65.9056,66200.0
2013-03-01 10:30:00,78.55,78.94,78.55,78.76,37000.0,65.9056,66.2328,65.9056,66.0818,37000.0
2013-03-01 11:00:00,78.77,78.91,78.53,78.55,34700.0,66.0901,66.2076,65.8888,65.9056,34700.0
2013-03-01 11:30:00,78.58,78.63,78.4,78.47,39900.0,65.9307,65.9727,65.7797,65.8384,39900.0
2013-03-01 12:00:00,78.49,78.74,78.49,78.66,10800.0,65.8552,66.065,65.8552,65.9979,10800.0
2013-03-01 12:30:00,78.66,78.78,78.64,78.75,29200.0,65.9979,66.0985,65.9811,66.0734,29200.0
2013-03-01 13:00:00,78.71,78.79,78.65,78.79,27400.0,66.0398,66.1069,65.9895,66.1069,27400.0
2013-03-01 13:30:00,78.78,78.78,78.65,78.76,38300.0,66.0985,66.0985,65.9895,66.0818,38300.0
2013-03-01 14:00:00,78.76,78.8,78.61,78.61,20800.0,66.0818,66.1153,65.9559,65.9559,20800.0
2013-03-01 14:30:00,78.65,78.83,78.57,78.67,23700.0,65.9895,66.1405,65.9223,66.0062,23700.0
2013-03-01 15:00:00,78.67,78.73,78.54,78.58,50400.0,66.0062,66.0566,65.8972,65.9307,50400.0
2013-03-01 15:30:00,78.57,78.69,78.51,78.68,59000.0,65.9223,66.023,65.872,66.0146,59000.0
2013-03-04 09:30:00,79.21,79.45,79.13,79.23,104000.0,66.4593,66.6607,66.3922,66.4761,104000.0
2013-03-04 10:00:00,79.27,79.36,79.03,79.12,19400.0,66.5097,66.5852,66.3083,66.3838,19400.0
2013-03-04 10:30:00,79.12,79.54,79.12,79.49,29200.0,66.3838,66.7362,66.3838,66.6942,29200.0
2013-03-04 11:00:00,79.51,79.53,79.3,79.38,42900.0,66.711,66.7278,66.5348,66.602,42900.0
2013-03-04 11:30:00,79.42,79.48,79.25,79.45,44000.0,66.6355,66.6859,66.4929,66.6607,44000.0
2013-03-04 12:00:00,79.45,79.45,79.17,79.19,26300.0,66.6607,66.6607,66.4258,66.4425,26300.0
2013-03-04 12:30:00,79.16,79.38,79.11,79.38,12200.0,66.4174,66.602,66.3754,66.602,12200.0
2013-03-04 13:00:00,79.39,79.67,79.32,79.65,27300.0,66.6103,66.8453,66.5516,66.8285,27300.0
2013-03-04 13:30:00,79.63,79.84,79.58,79.78,22100.0,66.8117,66.9879,66.7698,66.9376,22100.0
2013-03-04 14:00:00,79.75,79.97,79.7,79.97,24600.0,66.9124,67.097,66.8704,67.097,24600.0
2013-03-04 14:30:00,79.95,80.05,79.9,79.9,63900.0,67.0802,67.1641,67.0383,67.0383,63900.0
2013-03-04 15:00:00,79.9,80.01,79.89,79.92,35100.0,67.0383,67.1305,67.0299,67.055,35100.0
2013-03-04 15:30:00,79.92,80.02,79.86,79.9,106600.0,67.055,67.1389,67.0047,67.0383,106600.0
2013-03-05 09:30:00,80.9,81.4,80.88,81.39,137500.0,67.8773,68.2968,67.8605,68.2884,137500.0
2013-03-05 10:00:00,81.39,81.54,81.26,81.45,58200.0,68.2884,68.4143,68.1793,68.3387,58200.0
2013-03-05 10:30:00,81.46,81.6,81.32,81.48,98600.0,68.3471,68.4646,68.2297,68.3639,98600.0
2013-03-05 11:00:00,81.51,81.76,81.38,81.56,112700.0,68.3891,68.5988,68.28,68.431,112700.0
2013-03-05 11:30:00,81.59,81.8,81.47,81.67,84400.0,68.4562,68.6324,68.3555,68.5233,84400.0
2013-03-05 12:00:00,81.67,81.73,81.52,81.59,32400.0,68.5233,68.5737,68.3975,68.4562,32400.0
2013-03-05 12:30:00,81.61,81.79,81.57,81.79,45600.0,68.473,68.624,68.4394,68.624,45600.0
2013-03-05 13:00:00,81.78,82.14,81.78,82.14,146000.0,68.6156,68.9177,68.6156,68.9177,146000.0
2013-03-05 13:30:00,82.12,82.25,81.85,81.88,99700.0,68.9009,69.01,68.6744,68.6995,99700.0
2013-03-05 14:00:00,81.88,82.17,81.88,81.96,50900.0,68.6995,68.9428,68.6995,68.7666,50900.0
2013-03-05 14:30:00,81.95,82.1,81.9,82.02,51800.0,68.7583,68.8841,68.7163,68.817,51800.0
2013-03-05 15:00:00,82.02,82.05,81.84,82.05,80100.0,68.817,68.8422,68.666,68.8422,80100.0
2013-03-05 15:30:00,82.06,82.23,81.81,81.88,218400.0,68.8505,68.9932,68.6408,68.6995,218400.0
2013-03-06 09:30:00,82.93,83.2,82.86,82.97,245800.0,69.5805,69.807,69.5218,69.6141,245800.0
2013-03-06 10:00:00,82.97,83.0,82.6,82.7,84200.0,69.6141,69.6392,69.3036,69.3875,84200.0
2013-03-06 10:30:00,82.7,82.72,82.58,82.63,34800.0,69.3875,69.4043,69.2868,69.3288,34800.0
2013-03-06 11:00:00,82.64,82.74,82.5,82.5,34400.0,69.3372,69.4211,69.2197,69.2197,34400.0
2013-03-06 11:30:00,82.51,82.6,82.21,82.38,173800.0,69.2281,69.3036,68.9764,69.119,173800.0
2013-03-06 12:00:00,82.38,82.47,82.09,82.25,240300.0,69.119,69.1945,68.8757,69.01,240300.0
2013-03-06 12:30:00,82.24,82.45,82.21,82.33,18500.0,69.0016,69.1778,68.9764,69.0771,18500.0
2013-03-06 13:00:00,82.33,82.45,82.3,82.42,24100.0,69.0771,69.1778,69.0519,69.1526,24100.0
2013-03-06 13:30:00,82.41,82.59,82.41,82.54,29000.0,69.1442,69.2952,69.1442,69.2533,29000.0
2013-03-06 14:00:00,82.54,82.62,82.5,82.62,32800.0,69.2533,69.3204,69.2197,69.3204,32800.0
2013-03-06 14:30:00,82.62,82.73,82.58,82.62,22000.0,69.3204,69.4127,69.2868,69.3204,22000.0
2013-03-06 15:00:00,82.62,82.63,82.48,82.59,41400.0,69.3204,69.3288,69.2029,69.2952,41400.0
2013-03-06 15:30:00,82.59,82.7,82.42,82.69,136100.0,69.2952,69.3875,69.1526,69.3791,136100.0
2013-03-07 09:30:00,83.67,84.03,83.59,83.76,181500.0,70.2014,70.5034,70.1343,70.2769,181500.0
2013-03-07 10:00:00,83.77,83.9,83.65,83.8,274600.0,70.2853,70.3944,70.1846,70.3105,274600.0
2013-03-07 10:30:00,83.78,83.87,83.62,83.7,132300.0,70.2937,70.3692,70.1594,70.2266,132300.0
2013-03-07 11:00:00,83.69,83.74,83.53,83.53,104600.0,70.2182,70.2601,70.0839,70.0839,104600.0
2013-03-07 11:30:00,83.53,83.58,83.4,83.43,24600.0,70.0839,70.1259,69.9748,70.0,24600.0
2013-03-07 12:00:00,83.44,83.47,83.35,83.45,13200.0,70.0084,70.0336,69.9329,70.0168,13200.0
2013-03-07 12:30:00,83.47,83.55,83.35,83.41,45400.0,70.0336,70.1007,69.9329,69.9832,45400.0
2013-03-07 13:00:00,83.4,83.55,83.4,83.41,28800.0,69.9748,70.1007,69.9748,69.9832,28800.0
2013-03-07 13:30:00,83.39,83.42,83.29,83.36,28100.0,69.9665,69.9916,69.8826,69.9413,28100.0
2013-03-07 14:00:00,83.39,83.48,83.25,83.47,94400.0,69.9665,70.042,69.849,70.0336,94400.0
2013-03-07 14:30:00,83.46,83.59,83.44,83.59,65700.0,70.0252,70.1343,70.0084,70.1343,65700.0
2013-03-07 15:00:00,83.59,83.67,83.53,83.53,66200.0,70.1343,70.2014,70.0839,70.0839,66200.0
2013-03-07 15:30:00,83.55,83.62,83.4,83.44,85500.0,70.1007,70.1594,69.9748,70.0084,85500.0
2013-03-08 09:30:00,82.91,83.02,82.62,82.77,110900.0,69.5637,69.656,69.3204,69.4463,110900.0
2013-03-08 10:00:00,82.75,82.81,82.54,82.66,37100.0,69.4295,69.4798,69.2533,69.354,37100.0
2013-03-08 10:30:00,82.65,82.82,82.57,82.68,27800.0,69.3456,69.4882,69.2785,69.3707,27800.0
2013-03-08 11:00:00,82.66,82.8,82.56,82.7,41500.0,69.354,69.4714,69.2701,69.3875,41500.0
2013-03-08 11:30:00,82.69,83.06,82.69,83.06,25800.0,69.3791,69.6896,69.3791,69.6896,25800.0
2013-03-08 12:00:00,83.08,83.1,82.73,82.86,77900.0,69.7064,69.7231,69.4127,69.5218,77900.0
2013-03-08 12:30:00,82.86,83.03,82.66,83.03,25000.0,69.5218,69.6644,69.354,69.6644,25000.0
2013-03-08 13:00:00,83.07,83.13,82.99,83.08,16400.0,69.698,69.7483,69.6308,69.7064,16400.0
2013-03-08 13:30:00,83.07,83.12,83.0,83.12,25100.0,69.698,69.7399,69.6392,69.7399,25100.0
2013-03-08 14:00:00,83.12,83.26,83.1,83.25,21600.0,69.7399,69.8574,69.7231,69.849,21600.0
2013-03-08 14:30:00,83.25,83.3,83.17,83.28,34300.0,69.849,69.8909,69.7819,69.8742,34300.0
2013-03-08 15:00:00,83.29,83.36,83.18,83.29,168300.0,69.8826,69.9413,69.7903,69.8826,168300.0
2013-03-08 15:30:00,83.28,83.35,83.12,83.24,209000.0,69.8742,69.9329,69.7399,69.8406,209000.0
2013-03-11 09:30:00,82.93,82.97,82.79,82.84,55800.0,69.5805,69.6141,69.463,69.505,55800.0
2013-03-11 10:00:00,82.89,83.07,82.87,83.06,20700.0,69.5469,69.698,69.5302,69.6896,20700.0
2013-03-11 10:30:00,83.08,83.08,82.89,82.96,34700.0,69.7064,69.7064,69.5469,69.6057,34700.0
2013-03-11 11:00:00,82.94,83.12,82.9,83.05,22500.0,69.5889,69.7399,69.5553,69.6812,22500.0
2013-03-11 11:30:00,83.06,83.16,83.04,83.09,33400.0,69.6896,69.7735,69.6728,69.7147,33400.0
2013-03-11 12:00:00,83.1,83.23,83.05,83.09,17500.0,69.7231,69.8322,69.6812,69.7147,17500.0
2013-03-11 12:30:00,83.07,83.26,83.06,83.2,38100.0,69.698,69.8574,69.6896,69.807,38100.0
2013-03-11 13:00:00,83.25,83.42,83.24,83.41,16100.0,69.849,69.9916,69.8406,69.9832,16100.0
2013-03-11 13:30:00,83.38,83.47,83.36,83.38,18200.0,69.9581,70.0336,69.9413,69.9581,18200.0
2013-03-11 14:00:00,83.38,83.43,83.31,83.39,29800.0,69.9581,70.0,69.8993,69.9665,29800.0
2013-03-11 14:30:00,83.38,83.48,83.29,83.41,22500.0,69.9581,70.042,69.8826,69.9832,22500.0
2013-03-11 15:00:00,83.41,83.45,83.33,83.38,29800.0,69.9832,70.0168,69.9161,69.9581,29800.0
2013-03-11 15:30:00,83.37,83.39,83.25,83.26,109500.0,69.9497,69.9665,69.849,69.8574,109500.0
2013-03-12 09:30:00,83.84,83.84,83.55,83.69,69500.0,70.344,70.344,70.1007,70.2182,69500.0
2013-03-12 10:00:00,83.69,83.85,83.67,83.78,62600.0,70.2182,70.3524,70.2014,70.2937,62600.0
2013-03-12 10:30:00,83.77,83.77,83.38,83.38,83900.0,70.2853,70.2853,69.9581,69.9581,83900.0
2013-03-12 11:00:00,83.39,83.4,83.0,83.01,54400.0,69.9665,69.9748,69.6392,69.6476,54400.0
2013-03-12 11:30:00,82.96,83.17,82.92,83.12,34500.0,69.6057,69.7819,69.5721,69.7399,34500.0
2013-03-12 12:00:00,83.12,83.13,82.95,82.95,8100.0,69.7399,69.7483,69.5973,69.5973,8100.0
2013-03-12 12:30:00,82.98,83.03,82.74,82.96,16800.0,69.6225,69.6644,69.4211,69.6057,16800.0
2013-03-12 13:00:00,82.96,82.96,82.82,82.84,5000.0,69.6057,69.6057,69.4882,69.505,5000.0
2013-03-12 13:30:00,82.85,82.95,82.83,82.84,8200.0,69.5134,69.5973,69.4966,69.505,8200.0
2013-03-12 14:00:00,82.81,82.9,82.72,82.76,9500.0,69.4798,69.5553,69.4043,69.4379,9500.0
2013-03-12 14:30:00,82.79,82.8,82.7,82.77,29000.0,69.463,69.4714,69.3875,69.4463,29000.0
2013-03-12 15:00:00,82.73,82.87,82.71,82.87,29700.0,69.4127,69.5302,69.3959,69.5302,29700.0
2013-03-12 15:30:00,82.89,82.95,82.75,82.89,35300.0,69.5469,69.5973,69.4295,69.5469,35300.0
2013-03-13 09:30:00,82.84,82.88,82.46,82.58,77500.0,69.505,69.5386,69.1862,69.2868,77500.0
2013-03-13 10:00:00,82.64,82.8,82.45,82.76,24100.0,69.3372,69.4714,69.1778,69.4379,24100.0
2013-03-13 10:30:00,82.74,82.96,82.73,82.91,28900.0,69.4211,69.6057,69.4127,69.5637,28900.0
2013-03-13 11:00:00,82.9,83.0,82.86,82.9,27000.0,69.5553,69.6392,69.5218,69.5553,27000.0
2013-03-13 11:30:00,82.89,83.02,82.86,82.88,22100.0,69.5469,69.656,69.5218,69.5386,22100.0
2013-03-13 12:00:00,82.87,82.95,82.8,82.89,13700.0,69.5302,69.5973,69.4714,69.5469,13700.0
2013-03-13 12:30:00,82.88,82.93,82.81,82.85,7100.0,69.5386,69.5805,69.4798,69.5134,7100.0
2013-03-13 13:00:00,82.88,82.92,82.78,82.78,15600.0,69.5386,69.5721,69.4546,69.4546,15600.0
2013-03-13 13:30:00,82.81,83.01,82.81,83.01,13000.0,69.4798,69.6476,69.4798,69.6476,13000.0
2013-03-13 14:00:00,83.01,83.01,82.86,82.94,10200.0,69.6476,69.6476,69.5218,69.5889,10200.0
2013-03-13 14:30:00,82.96,83.02,82.91,82.92,12700.0,69.6057,69.656,69.5637,69.5721,12700.0
2013-03-13 15:00:00,82.92,82.94,82.72,82.91,26200.0,69.5721,69.5889,69.4043,69.5637,26200.0
2013-03-13 15:30:00,82.92,83.0,82.6,82.63,132400.0,69.5721,69.6392,69.3036,69.3288,132400.0
2013-03-14 09:30:00,83.65,83.79,83.56,83.7,81800.0,70.1846,70.3021,70.1091,70.2266,81800.0
2013-03-14 10:00:00,83.7,83.76,83.43,83.61,62600.0,70.2266,70.2769,70.0,70.151,62600.0
2013-03-14 10:30:00,83.63,83.73,83.56,83.58,34700.0,70.1678,70.2517,70.1091,70.1259,34700.0
2013-03-14 11:00:00,83.58,83.84,83.56,83.84,38800.0,70.1259,70.344,70.1091,70.344,38800.0
2013-03-14 11:30:00,83.83,83.94,83.8,83.88,45300.0,70.3356,70.4279,70.3105,70.3776,45300.0
2013-03-14 12:00:00,83.85,84.09,83.82,84.05,71900.0,70.3524,70.5538,70.3272,70.5202,71900.0
2013-03-14 12:30:00,84.04,84.23,84.01,84.01,39200.0,70.5118,70.6712,70.4867,70.4867,39200.0
2013-03-14 13:00:00,84.0,84.12,83.91,84.09,39900.0,70.4783,70.5789,70.4027,70.5538,39900.0
2013-03-14 13:30:00,84.09,84.09,83.97,84.02,19800.0,70.5538,70.5538,70.4531,70.495,19800.0
2013-03-14 14:00:00,84.01,84.06,83.94,83.97,21500.0,70.4867,70.5286,70.4279,70.4531,21500.0
2013-03-14 14:30:00,83.98,84.14,83.96,84.12,41700.0,70.4615,70.5957,70.4447,70.5789,41700.0
2013-03-14 15:00:00,84.12,84.39,84.1,84.37,100200.0,70.5789,70.8055,70.5622,70.7887,100200.0
2013-03-14 15:30:00,84.37,84.66,84.37,84.58,242200.0,70.7887,71.032,70.7887,70.9649,242200.0
2013-03-15 09:30:00,84.54,84.55,84.26,84.29,102200.0,70.9313,70.9397,70.6964,70.7216,102200.0
2013-03-15 10:00:00,84.26,84.33,84.0,84.21,46800.0,70.6964,70.7551,70.4783,70.6545,46800.0
2013-03-15 10:30:00,84.2,84.27,83.93,83.99,41700.0,70.6461,70.7048,70.4195,70.4699,41700.0
2013-03-15 11:00:00,83.98,84.4,83.93,84.37,23200.0,70.4615,70.8139,70.4195,70.7887,23200.0
2013-03-15 11:30:00,84.33,84.57,84.3,84.33,36700.0,70.7551,70.9565,70.73,70.7551,36700.0
2013-03-15 12:00:00,84.33,84.48,84.24,84.43,24000.0,70.7551,70.881,70.6796,70.839,24000.0
2013-03-15 12:30:00,84.41,84.63,84.4,84.5,25700.0,70.8223,71.0068,70.8139,70.8978,25700.0
2013-03-15 13:00:00,84.5,84.54,84.43,84.44,11000.0,70.8978,70.9313,70.839,70.8474,11000.0
2013-03-15 13:30:00,84.45,84.47,84.41,84.44,10700.0,70.8558,70.8726,70.8223,70.8474,10700.0
2013-03-15 14:00:00,84.44,84.52,84.38,84.38,10800.0,70.8474,70.9146,70.7971,70.7971,10800.0
2013-03-15 14:30:00,84.36,84.4,84.34,84.4,24000.0,70.7803,70.8139,70.7635,70.8139,24000.0
2013-03-15 15:00:00,84.39,84.5,84.39,84.43,21300.0,70.8055,70.8978,70.8055,70.839,21300.0
2013-03-15 15:30:00,84.43,84.64,84.42,84.59,107200.0,70.839,71.0152,70.8307,70.9733,107200.0
2013-03-18 09:30:00,82.72,82.93,82.61,82.89,115500.0,69.4043,69.5805,69.312,69.5469,115500.0
2013-03-18 10:00:00,82.88,83.23,82.82,83.19,68200.0,69.5386,69.8322,69.4882,69.7986,68200.0
2013-03-18 10:30:00,83.26,83.27,82.94,82.96,45400.0,69.8574,69.8658,69.5889,69.6057,45400.0
2013-03-18 11:00:00,82.95,83.17,82.82,83.11,66700.0,69.5973,69.7819,69.4882,69.7315,66700.0
2013-03-18 11:30:00,83.11,83.33,83.08,83.3,40500.0,69.7315,69.9161,69.7064,69.8909,40500.0
2013-03-18 12:00:00,83.32,83.68,83.32,83.6,48300.0,69.9077,70.2098,69.9077,70.1426,48300.0
2013-03-18 12:30:00,83.56,83.59,83.36,83.49,23900.0,70.1091,70.1343,69.9413,70.0504,23900.0
2013-03-18 13:00:00,83.49,83.58,83.38,83.38,26400.0,70.0504,70.1259,69.9581,69.9581,26400.0
2013-03-18 13:30:00,83.38,83.38,83.15,83.25,52700.0,69.9581,69.9581,69.7651,69.849,52700.0
2013-03-18 14:00:00,83.25,83.64,83.25,83.52,31800.0,69.849,70.1762,69.849,70.0755,31800.0
2013-03-18 14:30:00,83.51,83.51,83.29,83.29,21000.0,70.0671,70.0671,69.8826,69.8826,21000.0
2013-03-18 15:00:00,83.26,83.34,83.0,83.03,54500.0,69.8574,69.9245,69.6392,69.6644,54500.0
2013-03-18 15:30:00,83.01,83.02,82.77,82.99,135300.0,69.6476,69.656,69.4463,69.6308,135300.0
2013-03-19 09:30:00,83.29,83.46,83.05,83.4,38100.0,69.8826,70.0252,69.6812,69.9748,38100.0
2013-03-19 10:00:00,83.4,83.58,82.96,82.99,52000.0,69.9748,70.1259,69.6057,69.6308,52000.0
2013-03-19 10:30:00,83.0,83.27,82.9,83.25,109700.0,69.6392,69.8658,69.5553,69.849,109700.0
2013-03-19 11:00:00,83.2,83.45,82.99,83.41,15800.0,69.807,70.0168,69.6308,69.9832,15800.0
2013-03-19 11:30:00,83.42,83.49,82.66,82.74,54200.0,69.9916,70.0504,69.354,69.4211,54200.0
2013-03-19 12:00:00,82.69,82.92,82.38,82.84,39700.0,69.3791,69.5721,69.119,69.505,39700.0
2013-03-19 12:30:00,82.73,82.77,82.42,82.42,12400.0,69.4127,69.4463,69.1526,69.1526,12400.0
2013-03-19 13:00:00,82.44,82.49,81.98,81.99,63900.0,69.1694,69.2113,68.7834,68.7918,63900.0
2013-03-19 13:30:00,81.99,82.2,81.87,82.2,132900.0,68.7918,68.968,68.6911,68.968,132900.0
2013-03-19 14:00:00,82.26,82.34,82.06,82.2,45000.0,69.0184,69.0855,68.8505,68.968,45000.0
2013-03-19 14:30:00,82.2,82.54,82.2,82.38,61300.0,68.968,69.2533,68.968,69.119,61300.0
2013-03-19 15:00:00,82.38,82.72,82.17,82.44,68800.0,69.119,69.4043,68.9428,69.1694,68800.0
2013-03-19 15:30:00,82.44,82.71,82.31,82.61,128100.0,69.1694,69.3959,69.0603,69.312,128100.0
2013-03-20 09:30:00,83.46,83.57,83.33,83.35,69300.0,70.0252,70.1175,69.9161,69.9329,69300.0
2013-03-20 10:00:00,83.33,83.58,83.31,83.38,32200.0,69.9161,70.1259,69.8993,69.9581,32200.0
2013-03-20 10:30:00,83.43,83.44,83.01,83.07,50900.0,70.0,70.0084,69.6476,69.698,50900.0
2013-03-20 11:00:00,83.14,83.2,83.01,83.03,17700.0,69.7567,69.807,69.6476,69.6644,17700.0
2013-03-20 11:30:00,83.05,83.13,82.85,83.07,35700.0,69.6812,69.7483,69.5134,69.698,35700.0
2013-03-20 12:00:00,83.06,83.24,82.97,83.16,44600.0,69.6896,69.8406,69.6141,69.7735,44600.0
2013-03-20 12:30:00,83.18,83.33,83.14,83.22,19800.0,69.7903,69.9161,69.7567,69.8238,19800.0
2013-03-20 13:00:00,83.22,83.28,83.08,83.08,19400.0,69.8238,69.8742,69.7064,69.7064,19400.0
2013-03-20 13:30:00,83.08,83.1,83.01,83.06,19300.0,69.7064,69.7231,69.6476,69.6896,19300.0
2013-03-20 14:00:00,83.02,83.35,83.01,83.3,17300.0,69.656,69.9329,69.6476,69.8909,17300.0
2013-03-20 14:30:00,83.29,83.34,83.16,83.18,21700.0,69.8826,69.9245,69.7735,69.7903,21700.0
2013-03-20 15:00:00,83.16,83.2,83.04,83.08,34600.0,69.7735,69.807,69.6728,69.7064,34600.0
2013-03-20 15:30:00,83.06,83.19,83.03,83.17,82200.0,69.6896,69.7986,69.6644,69.7819,82200.0
2013-03-21 09:30:00,81.06,81.46,81.03,81.46,293200.0,68.0115,68.3471,67.9864,68.3471,293200.0
2013-03-21 10:00:00,81.45,81.48,80.68,81.01,270800.0,68.3387,68.3639,67.6927,67.9696,270800.0
2013-03-21 10:30:00,81.01,81.01,80.75,80.95,109200.0,67.9696,67.9696,67.7514,67.9192,109200.0
2013-03-21 11:00:00,80.95,81.19,80.88,81.1,137700.0,67.9192,68.1206,67.8605,68.0451,137700.0
2013-03-21 11:30:00,81.1,81.49,81.1,81.39,134800.0,68.0451,68.3723,68.0451,68.2884,134800.0
2013-03-21 12:00:00,81.39,81.42,81.14,81.19,61200.0,68.2884,68.3136,68.0786,68.1206,61200.0
2013-03-21 12:30:00,81.19,81.48,81.18,81.38,36600.0,68.1206,68.3639,68.1122,68.28,36600.0
2013-03-21 13:00:00,81.38,81.38,81.02,81.05,42900.0,68.28,68.28,67.978,68.0031,42900.0
2013-03-21 13:30:00,81.05,81.26,81.05,81.19,48500.0,68.0031,68.1793,68.0031,68.1206,48500.0
2013-03-21 14:00:00,81.18,81.18,80.78,80.94,117400.0,68.1122,68.1122,67.7766,67.9108,117400.0
2013-03-21 14:30:00,80.96,80.96,80.77,80.89,104100.0,67.9276,67.9276,67.7682,67.8689,104100.0
2013-03-21 15:00:00,80.89,81.02,80.75,80.99,105700.0,67.8689,67.978,67.7514,67.9528,105700.0
2013-03-21 15:30:00,81.01,81.02,80.66,80.72,209600.0,67.9696,67.978,67.6759,67.7263,209600.0
2013-03-22 09:30:00,81.09,81.17,80.61,80.95,334700.0,68.0367,68.1038,67.634,67.9192,334700.0
2013-03-22 10:00:00,80.92,81.58,80.91,81.17,169600.0,67.8941,68.4478,67.8857,68.1038,169600.0
2013-03-22 10:30:00,81.17,81.35,80.88,81.0,101000.0,68.1038,68.2548,67.8605,67.9612,101000.0
2013-03-22 11:00:00,81.0,81.4,80.91,81.35,56800.0,67.9612,68.2968,67.8857,68.2548,56800.0
2013-03-22 11:30:00,81.35,81.39,80.98,81.01,43100.0,68.2548,68.2884,67.9444,67.9696,43100.0
2013-03-22 12:00:00,80.99,81.29,80.79,81.26,42000.0,67.9528,68.2045,67.785,68.1793,42000.0
2013-03-22 12:30:00,81.24,81.29,81.02,81.24,59100.0,68.1625,68.2045,67.978,68.1625,59100.0
2013-03-22 13:00:00,81.24,81.25,80.98,81.12,50200.0,68.1625,68.1709,67.9444,68.0619,50200.0
2013-03-22 13:30:00,81.12,81.31,81.12,81.19,32200.0,68.0619,68.2213,68.0619,68.1206,32200.0
2013-03-22 14:00:00,81.19,81.24,81.13,81.13,30800.0,68.1206,68.1625,68.0703,68.0703,30800.0
2013-03-22 14:30:00,81.13,81.13,80.86,80.87,74700.0,68.0703,68.0703,67.8437,67.8521,74700.0
2013-03-22 15:00:00,80.88,80.89,80.7,80.83,145300.0,67.8605,67.8689,67.7095,67.8185,145300.0
2013-03-22 15:30:00,80.83,81.04,80.81,81.04,222500.0,67.8185,67.9947,67.8018,67.9947,222500.0
2013-03-25 09:30:00,81.58,81.83,81.36,81.64,137100.0,68.4478,68.6576,68.2632,68.4982,137100.0
2013-03-25 10:00:00,81.69,81.7,81.12,81.21,100000.0,68.5401,68.5485,68.0619,68.1374,100000.0
2013-03-25 10:30:00,81.19,81.26,80.57,80.62,68300.0,68.1206,68.1793,67.6004,67.6423,68300.0
2013-03-25 11:00:00,80.6,80.85,80.12,80.21,154700.0,67.6256,67.8353,67.2228,67.2983,154700.0
2013-03-25 11:30:00,80.24,80.65,80.21,80.34,78200.0,67.3235,67.6675,67.2983,67.4074,78200.0
2013-03-25 12:00:00,80.43,80.54,80.05,80.05,63900.0,67.4829,67.5752,67.1641,67.1641,63900.0
2013-03-25 12:30:00,80.06,80.09,79.77,79.92,59400.0,67.1725,67.1977,66.9292,67.055,59400.0
2013-03-25 13:00:00,79.91,80.05,79.67,80.02,43900.0,67.0466,67.1641,66.8453,67.1389,43900.0
2013-03-25 13:30:00,80.01,80.46,79.99,80.38,36300.0,67.1305,67.5081,67.1138,67.441,36300.0
2013-03-25 14:00:00,80.37,80.4,80.16,80.16,27700.0,67.4326,67.4578,67.2564,67.2564,27700.0
2013-03-25 14:30:00,80.16,80.19,80.02,80.07,44500.0,67.2564,67.2816,67.1389,67.1809,44500.0
2013-03-25 15:00:00,80.08,80.08,79.75,79.75,67900.0,67.1893,67.1893,66.9124,66.9124,67900.0
2013-03-25 15:30:00,79.75,79.9,79.63,79.85,174200.0,66.9124,67.0383,66.8117,66.9963,174200.0
2013-03-26 09:30:00,79.72,79.94,79.7,79.82,126400.0,66.8872,67.0718,66.8704,66.9711,126400.0
2013-03-26 10:00:00,79.78,79.99,79.65,79.84,80400.0,66.9376,67.1138,66.8285,66.9879,80400.0
2013-03-26 10:30:00,79.9,79.96,79.29,79.8,66000.0,67.0383,67.0886,66.5264,66.9543,66000.0
2013-03-26 11:00:00,79.73,79.84,79.62,79.65,18000.0,66.8956,66.9879,66.8033,66.8285,18000.0
2013-03-26 11:30:00,79.66,79.88,79.58,79.58,32500.0,66.8369,67.0215,66.7698,66.7698,32500.0
2013-03-26 12:00:00,79.57,79.65,79.4,79.57,40000.0,66.7614,66.8285,66.6187,66.7614,40000.0
2013-03-26 12:30:00,79.58,79.67,79.57,79.66,42600.0,66.7698,66.8453,66.7614,66.8369,42600.0
2013-03-26 13:00:00,79.66,80.09,79.63,80.07,121900.0,66.8369,67.1977,66.8117,67.1809,121900.0
2013-03-26 13:30:00,80.03,80.1,79.99,80.05,21400.0,67.1473,67.2061,67.1138,67.1641,21400.0
2013-03-26 14:00:00,80.05,80.13,79.98,80.1,45700.0,67.1641,67.2312,67.1054,67.2061,45700.0
2013-03-26 14:30:00,80.11,80.13,80.02,80.04,15300.0,67.2144,67.2312,67.1389,67.1557,15300.0
2013-03-26 15:00:00,80.04,80.25,80.04,80.19,82200.0,67.1557,67.3319,67.1557,67.2816,82200.0
2013-03-26 15:30:00,80.19,80.25,80.1,80.24,139300.0,67.2816,67.3319,67.2061,67.3235,139300.0
2013-03-27 09:30:00,78.7,79.01,78.33,78.91,208800.0,66.0314,66.2915,65.721,66.2076,208800.0
2013-03-27 10:00:00,78.9,78.9,78.51,78.81,104200.0,66.1992,66.1992,65.872,66.1237,104200.0
2013-03-27 10:30:00,78.81,78.95,78.74,78.87,190700.0,66.1237,66.2412,66.065,66.1741,190700.0
2013-03-27 11:00:00,78.87,79.28,78.84,78.98,83600.0,66.1741,66.5181,66.1489,66.2663,83600.0
2013-03-27 11:30:00,78.97,79.11,78.74,78.87,60200.0,66.258,66.3754,66.065,66.1741,60200.0
2013-03-27 12:00:00,78.86,78.99,78.81,78.82,38100.0,66.1657,66.2747,66.1237,66.1321,38100.0
2013-03-27 12:30:00,78.85,78.93,78.8,78.91,120800.0,66.1573,66.2244,66.1153,66.2076,120800.0
2013-03-27 13:00:00,78.91,79.0,78.9,78.99,29700.0,66.2076,66.2831,66.1992,66.2747,29700.0
2013-03-27 13:30:00,78.98,79.08,78.95,79.0,39900.0,66.2663,66.3502,66.2412,66.2831,39900.0
2013-03-27 14:00:00,79.01,79.21,78.95,79.21,57300.0,66.2915,66.4593,66.2412,66.4593,57300.0
2013-03-27 14:30:00,79.22,79.32,79.21,79.28,53300.0,66.4677,66.5516,66.4593,66.5181,53300.0
2013-03-27 15:00:00,79.29,79.3,79.15,79.27,175800.0,66.5264,66.5348,66.409,66.5097,175800.0
2013-03-27 15:30:00,79.27,79.31,79.02,79.17,338900.0,66.5097,66.5432,66.2999,66.4258,338900.0
2013-03-28 09:30:00,79.51,79.7,79.38,79.6,237900.0,66.711,66.8704,66.602,66.7865,237900.0
2013-03-28 10:00:00,79.59,80.08,79.57,80.07,148600.0,66.7782,67.1893,66.7614,67.1809,148600.0
2013-03-28 10:30:00,80.08,80.2,79.9,80.12,72200.0,67.1893,67.29,67.0383,67.2228,72200.0
2013-03-28 11:00:00,80.14,80.15,79.62,79.79,76700.0,67.2396,67.248,66.8033,66.946,76700.0
2013-03-28 11:30:00,79.82,80.37,79.77,80.29,39900.0,66.9711,67.4326,66.9292,67.3655,39900.0
2013-03-28 12:00:00,80.23,80.35,79.96,80.1,41700.0,67.3151,67.4158,67.0886,67.2061,41700.0
2013-03-28 12:30:00,80.1,80.51,80.09,80.51,65200.0,67.2061,67.5501,67.1977,67.5501,65200.0
2013-03-28 13:00:00,80.51,80.68,80.46,80.55,61800.0,67.5501,67.6927,67.5081,67.5836,61800.0
2013-03-28 13:30:00,80.55,80.55,80.37,80.41,52000.0,67.5836,67.5836,67.4326,67.4662,52000.0
2013-03-28 14:00:00,80.42,80.44,80.31,80.39,52500.0,67.4745,67.4913,67.3823,67.4494,52500.0
2013-03-28 14:30:00,80.37,80.38,80.15,80.17,62000.0,67.4326,67.441,67.248,67.2648,62000.0
2013-03-28 15:00:00,80.2,80.42,80.11,80.33,54100.0,67.29,67.4745,67.2144,67.399,54100.0
2013-03-28 15:30:00,80.31,80.56,80.2,80.52,94400.0,67.3823,67.592,67.29,67.5584,94400.0
2013-04-01 09:30:00,80.48,80.64,80.27,80.45,62600.0,67.5249,67.6591,67.3487,67.4997,62600.0
2013-04-01 10:00:00,80.45,80.68,80.34,80.63,75200.0,67.4997,67.6927,67.4074,67.6507,75200.0
2013-04-01 10:30:00,80.62,80.62,80.26,80.26,44700.0,67.6423,67.6423,67.3403,67.3403,44700.0
2013-04-01 11:00:00,80.25,80.26,80.08,80.21,57300.0,67.3319,67.3403,67.1893,67.2983,57300.0
2013-04-01 11:30:00,80.21,80.21,80.05,80.06,38000.0,67.2983,67.2983,67.1641,67.1725,38000.0
2013-04-01 12:00:00,80.04,80.1,80.0,80.06,34700.0,67.1557,67.2061,67.1222,67.1725,34700.0
2013-04-01 12:30:00,80.06,80.21,79.94,80.19,34800.0,67.1725,67.2983,67.0718,67.2816,34800.0
2013-04-01 13:00:00,80.19,80.2,79.99,80.12,55900.0,67.2816,67.29,67.1138,67.2228,55900.0
2013-04-01 13:30:00,80.1,80.19,80.03,80.06,36000.0,67.2061,67.2816,67.1473,67.1725,36000.0
2013-04-01 14:00:00,80.06,80.15,79.97,80.03,33400.0,67.1725,67.248,67.097,67.1473,33400.0
2013-04-01 14:30:00,80.04,80.07,79.92,79.92,32800.0,67.1557,67.1809,67.055,67.055,32800.0
2013-04-01 15:00:00,79.91,80.02,79.84,79.89,39800.0,67.0466,67.1389,66.9879,67.0299,39800.0
2013-04-01 15:30:00,79.89,80.24,79.86,80.11,97400.0,67.0299,67.3235,67.0047,67.2144,97400.0
2013-04-02 09:30:00,80.46,80.74,80.46,80.67,49800.0,67.5081,67.743,67.5081,67.6843,49800.0
2013-04-02 10:00:00,80.67,80.78,80.55,80.7,37300.0,67.6843,67.7766,67.5836,67.7095,37300.0
2013-04-02 10:30:00,80.69,81.15,80.58,81.01,58900.0,67.7011,68.087,67.6088,67.9696,58900.0
2013-04-02 11:00:00,81.01,81.22,80.9,81.1,68100.0,67.9696,68.1458,67.8773,68.0451,68100.0
2013-04-02 11:30:00,81.09,81.09,80.77,80.77,48000.0,68.0367,68.0367,67.7682,67.7682,48000.0
2013-04-02 12:00:00,80.76,80.95,80.76,80.89,48400.0,67.7598,67.9192,67.7598,67.8689,48400.0
2013-04-02 12:30:00,80.89,81.07,80.82,81.04,41100.0,67.8689,68.0199,67.8102,67.9947,41100.0
2013-04-02 13:00:00,81.05,81.07,80.81,80.82,31300.0,68.0031,68.0199,67.8018,67.8102,31300.0
2013-04-02 13:30:00,80.83,81.06,80.79,81.05,30100.0,67.8185,68.0115,67.785,68.0031,30100.0
2013-04-02 14:00:00,81.02,81.13,80.97,80.97,43100.0,67.978,68.0703,67.936,67.936,43100.0
2013-04-02 14:30:00,80.95,80.98,80.86,80.97,46900.0,67.9192,67.9444,67.8437,67.936,46900.0
2013-04-02 15:00:00,80.96,80.99,80.81,80.99,50000.0,67.9276,67.9528,67.8018,67.9528,50000.0
2013-04-02 15:30:00,80.98,81.02,80.76,80.79,139900.0,67.9444,67.978,67.7598,67.785,139900.0
2013-04-03 09:30:00,81.14,81.27,80.93,81.13,154200.0,68.0786,68.1877,67.9024,68.0703,154200.0
2013-04-03 10:00:00,81.1,81.12,80.85,80.93,44600.0,68.0451,68.0619,67.8353,67.9024,44600.0
2013-04-03 10:30:00,80.92,80.93,80.72,80.82,33700.0,67.8941,67.9024,67.7263,67.8102,33700.0
2013-04-03 11:00:00,80.76,80.86,80.63,80.73,52200.0,67.7598,67.8437,67.6507,67.7346,52200.0
2013-04-03 11:30:00,80.74,80.99,80.67,80.86,37000.0,67.743,67.9528,67.6843,67.8437,37000.0
2013-04-03 12:00:00,80.87,80.97,80.85,80.85,28900.0,67.8521,67.936,67.8353,67.8353,28900.0
2013-04-03 12:30:00,80.85,80.85,80.51,80.52,29600.0,67.8353,67.8353,67.5501,67.5584,29600.0
2013-04-03 13:00:00,80.54,80.71,80.52,80.57,47300.0,67.5752,67.7179,67.5584,67.6004,47300.0
2013-04-03 13:30:00,80.57,80.57,80.18,80.18,69900.0,67.6004,67.6004,67.2732,67.2732,69900.0
2013-04-03 14:00:00,80.14,80.33,80.13,80.3,57700.0,67.2396,67.399,67.2312,67.3739,57700.0
2013-04-03 14:30:00,80.29,80.48,80.26,80.38,23800.0,67.3655,67.5249,67.3403,67.441,23800.0
2013-04-03 15:00:00,80.38,80.4,80.26,80.26,48300.0,67.441,67.4578,67.3403,67.3403,48300.0
2013-04-03 15:30:00,80.26,80.35,79.99,80.22,303400.0,67.3403,67.4158,67.1138,67.3067,303400.0
2013-04-04 09:30:00,79.79,80.33,79.75,80.05,72200.0,66.946,67.399,66.9124,67.1641,72200.0
2013-04-04 10:00:00,80.08,80.34,79.49,79.51,102500.0,67.1893,67.4074,66.6942,66.711,102500.0
2013-04-04 10:30:00,79.53,79.73,79.45,79.48,140600.0,66.7278,66.8956,66.6607,66.6859,140600.0
2013-04-04 11:00:00,79.43,79.54,79.18,79.48,114400.0,66.6439,66.7362,66.4342,66.6859,114400.0
2013-04-04 11:30:00,79.46,79.49,79.11,79.15,56400.0,66.6691,66.6942,66.3754,66.409,56400.0
2013-04-04 12:00:00,79.13,79.15,78.76,79.07,195400.0,66.3922,66.409,66.0818,66.3419,195400.0
2013-04-04 12:30:00,79.04,79.35,79.04,79.31,30800.0,66.3167,66.5768,66.3167,66.5432,30800.0
2013-04-04 13:00:00,79.3,79.46,79.19,79.44,37100.0,66.5348,66.6691,66.4425,66.6523,37100.0
2013-04-04 13:30:00,79.45,79.49,79.34,79.46,134500.0,66.6607,66.6942,66.5684,66.6691,134500.0
2013-04-04 14:00:00,79.47,79.7,79.47,79.7,21700.0,66.6775,66.8704,66.6775,66.8704,21700.0
2013-04-04 14:30:00,79.71,79.73,79.62,79.64,18700.0,66.8788,66.8956,66.8033,66.8201,18700.0
2013-04-04 15:00:00,79.65,79.73,79.47,79.5,46100.0,66.8285,66.8956,66.6775,66.7026,46100.0
2013-04-04 15:30:00,79.47,79.59,79.46,79.58,123200.0,66.6775,66.7782,66.6691,66.7698,123200.0
2013-04-05 09:30:00,78.29,78.37,77.9,78.09,289700.0,65.6874,65.7545,65.3602,65.5196,289700.0
2013-04-05 10:00:00,77.99,78.11,77.86,77.98,107600.0,65.4357,65.5364,65.3266,65.4273,107600.0
2013-04-05 10:30:00,78.0,78.28,77.86,78.19,148400.0,65.4441,65.679,65.3266,65.6035,148400.0
2013-04-05 11:00:00,78.18,78.43,77.96,78.16,124800.0,65.5951,65.8049,65.4105,65.5783,124800.0
2013-04-05 11:30:00,78.13,78.29,78.04,78.29,67800.0,65.5532,65.6874,65.4777,65.6874,67800.0
2013-04-05 12:00:00,78.27,78.35,78.14,78.2,39000.0,65.6706,65.7378,65.5616,65.6119,39000.0
2013-04-05 12:30:00,78.21,78.24,77.91,77.95,30600.0,65.6203,65.6455,65.3686,65.4021,30600.0
2013-04-05 13:00:00,77.95,78.0,77.89,77.9,49600.0,65.4021,65.4441,65.3518,65.3602,49600.0
2013-04-05 13:30:00,77.9,77.91,77.68,77.72,102900.0,65.3602,65.3686,65.1756,65.2092,102900.0
2013-04-05 14:00:00,77.73,77.73,77.45,77.52,155000.0,65.2176,65.2176,64.9826,65.0414,155000.0
2013-04-05 14:30:00,77.51,77.71,77.49,77.68,159900.0,65.033,65.2008,65.0162,65.1756,159900.0
2013-04-05 15:00:00,77.7,77.7,77.44,77.6,133400.0,65.1924,65.1924,64.9742,65.1085,133400.0
2013-04-05 15:30:00,77.6,77.83,77.54,77.74,422300.0,65.1085,65.3015,65.0581,65.226,422300.0
2013-04-08 09:30:00,78.31,78.36,77.98,78.21,155600.0,65.7042,65.7461,65.4273,65.6203,155600.0
2013-04-08 10:00:00,78.19,78.41,78.11,78.4,84200.0,65.6035,65.7881,65.5364,65.7797,84200.0
2013-04-08 10:30:00,78.4,78.6,78.33,78.47,125700.0,65.7797,65.9475,65.721,65.8384,125700.0
2013-04-08 11:00:00,78.46,78.46,77.97,78.01,90700.0,65.8301,65.8301,65.4189,65.4525,90700.0
2013-04-08 11:30:00,77.98,78.22,77.97,78.16,30200.0,65.4273,65.6287,65.4189,65.5783,30200.0
2013-04-08 12:00:00,78.12,78.15,77.92,77.97,67300.0,65.5448,65.57,65.377,65.4189,67300.0
2013-04-08 12:30:00,77.98,78.05,77.95,77.99,30900.0,65.4273,65.4861,65.4021,65.4357,30900.0
2013-04-08 13:00:00,78.0,78.0,77.94,77.99,32200.0,65.4441,65.4441,65.3938,65.4357,32200.0
2013-04-08 13:30:00,78.0,78.05,77.96,78.02,36400.0,65.4441,65.4861,65.4105,65.4609,36400.0
2013-04-08 14:00:00,78.05,78.05,77.95,77.96,44100.0,65.4861,65.4861,65.4021,65.4105,44100.0
2013-04-08 14:30:00,77.96,77.96,77.78,77.79,87300.0,65.4105,65.4105,65.2595,65.2679,87300.0
2013-04-08 15:00:00,77.79,77.85,77.77,77.85,112500.0,65.2679,65.3182,65.2511,65.3182,112500.0
2013-04-08 15:30:00,77.84,78.05,77.81,77.94,203200.0,65.3099,65.4861,65.2847,65.3938,203200.0
2013-04-09 09:30:00,77.63,77.7,77.01,77.13,273000.0,65.1337,65.1924,64.6135,64.7141,273000.0
2013-04-09 10:00:00,77.11,77.6,77.01,77.51,223700.0,64.6974,65.1085,64.6135,65.033,223700.0
2013-04-09 10:30:00,77.53,77.66,77.21,77.26,288700.0,65.0498,65.1588,64.7813,64.8232,288700.0
2013-04-09 11:00:00,77.28,77.44,77.11,77.42,124500.0,64.84,64.9742,64.6974,64.9575,124500.0
2013-04-09 11:30:00,77.42,77.9,77.4,77.87,95400.0,64.9575,65.3602,64.9407,65.335,95400.0
2013-04-09 12:00:00,77.88,77.92,77.79,77.9,34900.0,65.3434,65.377,65.2679,65.3602,34900.0
2013-04-09 12:30:00,77.92,78.02,77.92,77.95,31100.0,65.377,65.4609,65.377,65.4021,31100.0
2013-04-09 13:00:00,77.95,78.26,77.95,78.23,28000.0,65.4021,65.6622,65.4021,65.6371,28000.0
2013-04-09 13:30:00,78.23,78.25,77.97,78.02,105100.0,65.6371,65.6539,65.4189,65.4609,105100.0
2013-04-09 14:00:00,78.01,78.11,77.96,78.11,64800.0,65.4525,65.5364,65.4105,65.5364,64800.0
2013-04-09 14:30:00,78.1,78.32,78.1,78.18,67800.0,65.528,65.7126,65.528,65.5951,67800.0
2013-04-09 15:00:00,78.19,78.21,78.02,78.02,59300.0,65.6035,65.6203,65.4609,65.4609,59300.0
2013-04-09 15:30:00,78.04,78.06,77.9,77.9,103200.0,65.4777,65.4944,65.3602,65.3602,103200.0
2013-04-10 09:30:00,77.15,77.62,77.13,77.46,314500.0,64.7309,65.1253,64.7141,64.991,314500.0
2013-04-10 10:00:00,77.47,77.77,77.41,77.54,141000.0,64.9994,65.2511,64.9491,65.0581,141000.0
2013-04-10 10:30:00,77.55,77.99,77.54,77.99,159200.0,65.0665,65.4357,65.0581,65.4357,159200.0
2013-04-10 11:00:00,77.99,78.21,77.95,78.18,137800.0,65.4357,65.6203,65.4021,65.5951,137800.0
2013-04-10 11:30:00,78.18,78.25,78.08,78.09,48100.0,65.5951,65.6539,65.5112,65.5196,48100.0
2013-04-10 12:00:00,78.1,78.21,78.01,78.07,40600.0,65.528,65.6203,65.4525,65.5028,40600.0
2013-04-10 12:30:00,78.06,78.2,78.02,78.12,26900.0,65.4944,65.6119,65.4609,65.5448,26900.0
2013-04-10 13:00:00,78.12,78.13,78.0,78.01,56400.0,65.5448,65.5532,65.4441,65.4525,56400.0
2013-04-10 13:30:00,78.01,78.1,77.95,78.09,37100.0,65.4525,65.528,65.4021,65.5196,37100.0
2013-04-10 14:00:00,78.1,78.13,77.98,78.07,43100.0,65.528,65.5532,65.4273,65.5028,43100.0
2013-04-10 14:30:00,78.07,78.16,78.0,78.16,35700.0,65.5028,65.5783,65.4441,65.5783,35700.0
2013-04-10 15:00:00,78.15,78.15,77.98,78.1,40400.0,65.57,65.57,65.4273,65.528,40400.0
2013-04-10 15:30:00,78.09,78.15,78.02,78.07,107000.0,65.5196,65.57,65.4609,65.5028,107000.0
2013-04-11 09:30:00,77.44,77.62,77.35,77.51,205100.0,64.9742,65.1253,64.8987,65.033,205100.0
2013-04-11 10:00:00,77.53,77.92,77.5,77.91,118400.0,65.0498,65.377,65.0246,65.3686,118400.0
2013-04-11 10:30:00,77.88,78.14,77.83,78.12,93400.0,65.3434,65.5616,65.3015,65.5448,93400.0
2013-04-11 11:00:00,78.16,78.68,78.16,78.6,87100.0,65.5783,66.0146,65.5783,65.9475,87100.0
2013-04-11 11:30:00,78.62,78.62,78.3,78.47,84600.0,65.9643,65.9643,65.6958,65.8384,84600.0
2013-04-11 12:00:00,78.47,78.53,78.14,78.2,63500.0,65.8384,65.8888,65.5616,65.6119,63500.0
2013-04-11 12:30:00,78.19,78.19,78.04,78.17,46200.0,65.6035,65.6035,65.4777,65.5867,46200.0
2013-04-11 13:00:00,78.19,78.25,78.07,78.07,19500.0,65.6035,65.6539,65.5028,65.5028,19500.0
2013-04-11 13:30:00,78.07,78.16,78.06,78.09,46400.0,65.5028,65.5783,65.4944,65.5196,46400.0
2013-04-11 14:00:00,78.1,78.72,77.98,78.71,150800.0,65.528,66.0482,65.4273,66.0398,150800.0
2013-04-11 14:30:00,78.72,78.89,78.61,78.77,239900.0,66.0482,66.1908,65.9559,66.0901,239900.0
2013-04-11 15:00:00,78.79,78.92,78.76,78.91,229300.0,66.1069,66.216,66.0818,66.2076,229300.0
2013-04-11 15:30:00,78.91,79.02,78.77,78.91,328800.0,66.2076,66.2999,66.0901,66.2076,328800.0
2013-04-12 09:30:00,77.46,78.03,77.41,77.82,466200.0,64.991,65.4693,64.9491,65.2931,466200.0
2013-04-12 10:00:00,77.81,77.98,77.62,77.97,121300.0,65.2847,65.4273,65.1253,65.4189,121300.0
2013-04-12 10:30:00,77.94,77.98,77.58,77.71,73000.0,65.3938,65.4273,65.0917,65.2008,73000.0
2013-04-12 11:00:00,77.68,77.72,77.44,77.62,128300.0,65.1756,65.2092,64.9742,65.1253,128300.0
2013-04-12 11:30:00,77.62,77.76,77.42,77.7,50100.0,65.1253,65.2427,64.9575,65.1924,50100.0
2013-04-12 12:00:00,77.72,77.94,77.68,77.92,44400.0,65.2092,65.3938,65.1756,65.377,44400.0
2013-04-12 12:30:00,77.92,78.08,77.9,78.08,68700.0,65.377,65.5112,65.3602,65.5112,68700.0
2013-04-12 13:00:00,78.07,78.19,78.01,78.04,73200.0,65.5028,65.6035,65.4525,65.4777,73200.0
2013-04-12 13:30:00,78.04,78.15,78.01,78.13,35000.0,65.4777,65.57,65.4525,65.5532,35000.0
2013-04-12 14:00:00,78.14,78.15,77.93,77.94,78400.0,65.5616,65.57,65.3854,65.3938,78400.0
2013-04-12 14:30:00,77.93,78.06,77.69,77.78,149700.0,65.3854,65.4944,65.184,65.2595,149700.0
2013-04-12 15:00:00,77.78,78.12,77.71,78.12,151700.0,65.2595,65.5448,65.2008,65.5448,151700.0
2013-04-12 15:30:00,78.11,78.15,77.89,78.02,169700.0,65.5364,65.57,65.3518,65.4609,169700.0
2013-04-15 09:30:00,77.26,77.49,76.96,77.21,209200.0,64.8232,65.0162,64.5715,64.7813,209200.0
2013-04-15 10:00:00,77.18,77.3,76.91,77.23,213500.0,64.7561,64.8568,64.5296,64.798,213500.0
2013-04-15 10:30:00,77.21,77.31,77.09,77.2,152000.0,64.7813,64.8652,64.6806,64.7729,152000.0
2013-04-15 11:00:00,77.19,77.29,77.12,77.18,156300.0,64.7645,64.8484,64.7058,64.7561,156300.0
2013-04-15 11:30:00,77.16,77.48,77.1,77.14,67000.0,64.7393,65.0078,64.689,64.7225,67000.0
2013-04-15 12:00:00,77.16,77.27,77.11,77.26,85700.0,64.7393,64.8316,64.6974,64.8232,85700.0
2013-04-15 12:30:00,77.28,77.28,77.2,77.28,113700.0,64.84,64.84,64.7729,64.84,113700.0
2013-04-15 13:00:00,77.27,77.35,77.21,77.32,44800.0,64.8316,64.8987,64.7813,64.8736,44800.0
2013-04-15 13:30:00,77.29,77.33,77.2,77.21,40800.0,64.8484,64.882,64.7729,64.7813,40800.0
2013-04-15 14:00:00,77.2,77.23,76.81,76.84,55100.0,64.7729,64.798,64.4457,64.4708,55100.0
2013-04-15 14:30:00,76.84,77.29,76.84,76.86,41200.0,64.4708,64.8484,64.4708,64.4876,41200.0
2013-04-15 15:00:00,76.86,76.87,76.64,76.71,82000.0,64.4876,64.496,64.303,64.3618,82000.0
2013-04-15 15:30:00,76.71,76.73,76.45,76.45,203900.0,64.3618,64.3785,64.1436,64.1436,203900.0
2013-04-16 09:30:00,78.75,78.77,78.22,78.49,190400.0,66.0734,66.0901,65.6287,65.8552,190400.0
2013-04-16 10:00:00,78.46,78.55,78.27,78.37,159500.0,65.8301,65.9056,65.6706,65.7545,159500.0
2013-04-16 10:30:00,78.37,78.52,78.11,78.16,94300.0,65.7545,65.8804,65.5364,65.5783,94300.0
2013-04-16 11:00:00,78.15,78.23,77.94,78.05,87000.0,65.57,65.6371,65.3938,65.4861,87000.0
2013-04-16 11:30:00,78.07,78.44,78.01,78.37,23900.0,65.5028,65.8133,65.4525,65.7545,23900.0
2013-04-16 12:00:00,78.43,78.53,78.4,78.51,13800.0,65.8049,65.8888,65.7797,65.872,13800.0
2013-04-16 12:30:00,78.54,78.82,78.5,78.78,13100.0,65.8972,66.1321,65.8636,66.0985,13100.0
2013-04-16 13:00:00,78.74,78.88,78.68,78.7,25900.0,66.065,66.1824,66.0146,66.0314,25900.0
2013-04-16 13:30:00,78.72,78.96,78.7,78.86,69200.0,66.0482,66.2496,66.0314,66.1657,69200.0
2013-04-16 14:00:00,78.85,78.93,78.56,78.59,99600.0,66.1573,66.2244,65.914,65.9391,99600.0
2013-04-16 14:30:00,78.59,78.6,78.46,78.51,57600.0,65.9391,65.9475,65.8301,65.872,57600.0
2013-04-16 15:00:00,78.52,78.78,78.52,78.72,68900.0,65.8804,66.0985,65.8804,66.0482,68900.0
2013-04-16 15:30:00,78.7,78.89,78.7,78.86,122600.0,66.0314,66.1908,66.0314,66.1657,122600.0
2013-04-17 09:30:00,77.84,77.84,77.44,77.72,181000.0,65.3099,65.3099,64.9742,65.2092,181000.0
2013-04-17 10:00:00,77.7,77.78,77.2,77.35,141500.0,65.1924,65.2595,64.7729,64.8987,141500.0
2013-04-17 10:30:00,77.3,77.32,76.62,76.68,328100.0,64.8568,64.8736,64.2862,64.3366,328100.0
2013-04-17 11:00:00,76.68,77.22,76.68,77.09,177100.0,64.3366,64.7897,64.3366,64.6806,177100.0
2013-04-17 11:30:00,77.08,77.09,76.8,76.95,65000.0,64.6722,64.6806,64.4373,64.5631,65000.0
2013-04-17 12:00:00,76.98,77.02,76.63,76.66,49500.0,64.5883,64.6219,64.2946,64.3198,49500.0
2013-04-17 12:30:00,76.66,76.76,76.48,76.72,76300.0,64.3198,64.4037,64.1688,64.3701,76300.0
2013-04-17 13:00:00,76.69,76.76,76.61,76.68,64000.0,64.345,64.4037,64.2779,64.3366,64000.0
2013-04-17 13:30:00,76.67,76.85,76.61,76.74,55200.0,64.3282,64.4792,64.2779,64.3869,55200.0
2013-04-17 14:00:00,76.74,76.85,76.67,76.79,24300.0,64.3869,64.4792,64.3282,64.4289,24300.0
2013-04-17 14:30:00,76.78,76.8,76.58,76.68,44700.0,64.4205,64.4373,64.2527,64.3366,44700.0
2013-04-17 15:00:00,76.67,76.98,76.65,76.88,51900.0,64.3282,64.5883,64.3114,64.5044,51900.0
2013-04-17 15:30:00,76.9,76.98,76.65,76.89,141200.0,64.5212,64.5883,64.3114,64.5128,141200.0
2013-04-18 09:30:00,77.81,77.99,77.53,77.73,164900.0,65.2847,65.4357,65.0498,65.2176,164900.0
2013-04-18 10:00:00,77.71,77.75,76.94,77.12,163300.0,65.2008,65.2343,64.5547,64.7058,163300.0
2013-04-18 10:30:00,77.18,77.97,77.14,77.97,104900.0,64.7561,65.4189,64.7225,65.4189,104900.0
2013-04-18 11:00:00,77.95,78.29,77.73,78.0,210700.0,65.4021,65.6874,65.2176,65.4441,210700.0
2013-04-18 11:30:00,78.01,78.14,77.84,78.03,185200.0,65.4525,65.5616,65.3099,65.4693,185200.0
2013-04-18 12:00:00,78.03,78.09,77.81,77.99,51900.0,65.4693,65.5196,65.2847,65.4357,51900.0
2013-04-18 12:30:00,77.96,78.1,77.88,78.1,44700.0,65.4105,65.528,65.3434,65.528,44700.0
2013-04-18 13:00:00,78.11,78.55,78.04,78.54,97100.0,65.5364,65.9056,65.4777,65.8972,97100.0
2013-04-18 13:30:00,78.52,78.64,78.44,78.59,168000.0,65.8804,65.9811,65.8133,65.9391,168000.0
2013-04-18 14:00:00,78.6,78.63,77.97,78.18,159700.0,65.9475,65.9727,65.4189,65.5951,159700.0
2013-04-18 14:30:00,78.17,78.46,78.11,78.25,112500.0,65.5867,65.8301,65.5364,65.6539,112500.0
2013-04-18 15:00:00,78.25,78.26,78.07,78.16,228900.0,65.6539,65.6622,65.5028,65.5783,228900.0
2013-04-18 15:30:00,78.13,78.47,78.11,78.23,380300.0,65.5532,65.8384,65.5364,65.6371,380300.0
2013-04-19 09:30:00,75.93,76.65,75.87,75.95,566800.0,63.7073,64.3114,63.657,63.7241,566800.0
2013-04-19 10:00:00,75.94,76.16,75.41,75.6,375600.0,63.7157,63.9003,63.271,63.4304,375600.0
2013-04-19 10:30:00,75.6,75.61,74.76,75.11,393500.0,63.4304,63.4388,62.7257,63.0193,393500.0
2013-04-19 11:00:00,75.14,75.78,75.14,75.53,211800.0,63.0445,63.5815,63.0445,63.3717,211800.0
2013-04-19 11:30:00,75.52,76.03,75.51,75.67,166100.0,63.3633,63.7912,63.3549,63.4892,166100.0
2013-04-19 12:00:00,75.66,75.69,75.53,75.62,62300.0,63.4808,63.5059,63.3717,63.4472,62300.0
2013-04-19 12:30:00,75.62,75.67,75.2,75.24,145600.0,63.4472,63.4892,63.0948,63.1284,145600.0
2013-04-19 13:00:00,75.25,75.34,75.06,75.19,128100.0,63.1368,63.2123,62.9774,63.0864,128100.0
2013-04-19 13:30:00,75.19,75.21,75.09,75.13,93300.0,63.0864,63.1032,63.0025,63.0361,93300.0
2013-04-19 14:00:00,75.13,75.33,75.13,75.24,92900.0,63.0361,63.2039,63.0361,63.1284,92900.0
2013-04-19 14:30:00,75.24,75.35,75.08,75.25,231200.0,63.1284,63.2207,62.9941,63.1368,231200.0
2013-04-19 15:00:00,75.25,75.31,75.16,75.19,134000.0,63.1368,63.1871,63.0613,63.0864,134000.0
2013-04-19 15:30:00,75.18,75.27,75.04,75.11,339100.0,63.078,63.1536,62.9606,63.0193,339100.0
2013-04-22 09:30:00,75.13,75.17,74.71,75.05,251800.0,63.0361,63.0697,62.6837,62.969,251800.0
2013-04-22 10:00:00,74.99,75.0,74.26,74.35,119700.0,62.9186,62.927,62.3061,62.3817,119700.0
2013-04-22 10:30:00,74.34,74.7,74.12,74.7,327400.0,62.3733,62.6753,62.1887,62.6753,327400.0
2013-04-22 11:00:00,74.7,74.72,74.39,74.4,169600.0,62.6753,62.6921,62.4152,62.4236,169600.0
2013-04-22 11:30:00,74.4,74.77,74.37,74.47,87500.0,62.4236,62.734,62.3984,62.4823,87500.0
2013-04-22 12:00:00,74.49,74.66,74.4,74.62,83000.0,62.4991,62.6417,62.4236,62.6082,83000.0
2013-04-22 12:30:00,74.61,74.67,74.54,74.58,32000.0,62.5998,62.6501,62.5411,62.5746,32000.0
2013-04-22 13:00:00,74.55,74.63,74.45,74.54,84600.0,62.5495,62.6166,62.4656,62.5411,84600.0
2013-04-22 13:30:00,74.53,74.54,74.26,74.27,112700.0,62.5327,62.5411,62.3061,62.3145,112700.0
2013-04-22 14:00:00,74.27,74.62,74.26,74.57,90500.0,62.3145,62.6082,62.3061,62.5662,90500.0
2013-04-22 14:30:00,74.56,74.87,74.55,74.76,132300.0,62.5578,62.8179,62.5495,62.7257,132300.0
2013-04-22 15:00:00,74.72,74.83,74.7,74.78,80600.0,62.6921,62.7844,62.6753,62.7424,80600.0
2013-04-22 15:30:00,74.78,74.83,74.65,74.68,215500.0,62.7424,62.7844,62.6334,62.6585,215500.0
2013-04-23 09:30:00,74.96,75.29,74.93,75.11,82200.0,62.8935,63.1703,62.8683,63.0193,82200.0
2013-04-23 10:00:00,75.1,75.36,75.03,75.2,71900.0,63.0109,63.2291,62.9522,63.0948,71900.0
2013-04-23 10:30:00,75.21,75.26,75.12,75.21,100600.0,63.1032,63.1452,63.0277,63.1032,100600.0
2013-04-23 11:00:00,75.23,75.28,75.0,75.18,57200.0,63.12,63.1619,62.927,63.078,57200.0
2013-04-23 11:30:00,75.19,75.73,75.13,75.69,139900.0,63.0864,63.5395,63.0361,63.5059,139900.0
2013-04-23 12:00:00,75.69,75.77,75.61,75.73,72000.0,63.5059,63.5731,63.4388,63.5395,72000.0
2013-04-23 12:30:00,75.74,75.8,75.57,75.7,92700.0,63.5479,63.5982,63.4053,63.5143,92700.0
2013-04-23 13:00:00,75.73,75.75,75.05,75.55,84000.0,63.5395,63.5563,62.969,63.3885,84000.0
2013-04-23 13:30:00,75.55,75.62,75.45,75.45,42000.0,63.3885,63.4472,63.3046,63.3046,42000.0
2013-04-23 14:00:00,75.44,75.52,75.26,75.3,44800.0,63.2962,63.3633,63.1452,63.1787,44800.0
2013-04-23 14:30:00,75.29,75.42,75.28,75.29,46700.0,63.1703,63.2794,63.1619,63.1703,46700.0
2013-04-23 15:00:00,75.29,75.4,75.29,75.38,69500.0,63.1703,63.2626,63.1703,63.2458,69500.0
2013-04-23 15:30:00,75.39,75.44,75.3,75.41,131600.0,63.2542,63.2962,63.1787,63.271,131600.0
2013-04-24 09:30:00,76.7,77.1,76.61,76.66,262000.0,64.3534,64.689,64.2779,64.3198,262000.0
2013-04-24 10:00:00,76.69,76.97,76.51,76.94,105600.0,64.345,64.5799,64.1939,64.5547,105600.0
2013-04-24 10:30:00,76.97,77.26,76.93,77.22,53900.0,64.5799,64.8232,64.5463,64.7897,53900.0
2013-04-24 11:00:00,77.23,77.33,77.01,77.26,44600.0,64.798,64.882,64.6135,64.8232,44600.0
2013-04-24 11:30:00,77.29,77.34,77.11,77.12,31300.0,64.8484,64.8903,64.6974,64.7058,31300.0
2013-04-24 12:00:00,77.15,77.24,77.11,77.17,22100.0,64.7309,64.8064,64.6974,64.7477,22100.0
2013-04-24 12:30:00,77.17,77.24,76.99,77.2,51000.0,64.7477,64.8064,64.5967,64.7729,51000.0
2013-04-24 13:00:00,77.21,77.4,77.21,77.36,78600.0,64.7813,64.9407,64.7813,64.9071,78600.0
2013-04-24 13:30:00,77.36,77.59,77.34,77.57,51300.0,64.9071,65.1001,64.8903,65.0833,51300.0
2013-04-24 14:00:00,77.58,77.71,77.56,77.7,68600.0,65.0917,65.2008,65.0749,65.1924,68600.0
2013-04-24 14:30:00,77.68,77.76,77.66,77.73,41800.0,65.1756,65.2427,65.1588,65.2176,41800.0
2013-04-24 15:00:00,77.72,77.92,77.7,77.87,122000.0,65.2092,65.377,65.1924,65.335,122000.0
2013-04-24 15:30:00,77.87,77.87,77.49,77.54,160800.0,65.335,65.335,65.0162,65.0581,160800.0
2013-04-25 09:30:00,78.21,78.74,78.18,78.71,226000.0,65.6203,66.065,65.5951,66.0398,226000.0
2013-04-25 10:00:00,78.72,78.73,78.46,78.64,157400.0,66.0482,66.0566,65.8301,65.9811,157400.0
2013-04-25 10:30:00,78.67,78.94,78.6,78.78,79400.0,66.0062,66.2328,65.9475,66.0985,79400.0
2013-04-25 11:00:00,78.78,78.92,78.64,78.65,33800.0,66.0985,66.216,65.9811,65.9895,33800.0
2013-04-25 11:30:00,78.63,78.73,78.44,78.53,46500.0,65.9727,66.0566,65.8133,65.8888,46500.0
2013-04-25 12:00:00,78.52,78.6,78.47,78.52,30900.0,65.8804,65.9475,65.8384,65.8804,30900.0
2013-04-25 12:30:00,78.52,78.61,78.46,78.56,32700.0,65.8804,65.9559,65.8301,65.914,32700.0
2013-04-25 13:00:00,78.56,78.66,78.52,78.6,14700.0,65.914,65.9979,65.8804,65.9475,14700.0
2013-04-25 13:30:00,78.58,78.85,78.56,78.81,37300.0,65.9307,66.1573,65.914,66.1237,37300.0
2013-04-25 14:00:00,78.82,78.93,78.77,78.77,24800.0,66.1321,66.2244,66.0901,66.0901,24800.0
2013-04-25 14:30:00,78.78,78.97,78.69,78.74,95800.0,66.0985,66.258,66.023,66.065,95800.0
2013-04-25 15:00:00,78.75,78.77,78.5,78.57,76400.0,66.0734,66.0901,65.8636,65.9223,76400.0
2013-04-25 15:30:00,78.58,78.75,78.54,78.61,78200.0,65.9307,66.0734,65.8972,65.9559,78200.0
2013-04-26 09:30:00,77.64,77.92,77.63,77.91,149200.0,65.142,65.377,65.1337,65.3686,149200.0
2013-04-26 10:00:00,77.92,77.94,77.5,77.9,78400.0,65.377,65.3938,65.0246,65.3602,78400.0
2013-04-26 10:30:00,77.91,77.92,77.76,77.82,46600.0,65.3686,65.377,65.2427,65.2931,46600.0
2013-04-26 11:00:00,77.81,77.9,77.7,77.75,43300.0,65.2847,65.3602,65.1924,65.2343,43300.0
2013-04-26 11:30:00,77.76,77.98,77.74,77.83,46000.0,65.2427,65.4273,65.226,65.3015,46000.0
2013-04-26 12:00:00,77.82,78.02,77.7,78.02,55700.0,65.2931,65.4609,65.1924,65.4609,55700.0
2013-04-26 12:30:00,78.03,78.09,77.99,78.07,16600.0,65.4693,65.5196,65.4357,65.5028,16600.0
2013-04-26 13:00:00,78.08,78.14,78.02,78.11,19700.0,65.5112,65.5616,65.4609,65.5364,19700.0
2013-04-26 13:30:00,78.11,78.21,78.1,78.17,15600.0,65.5364,65.6203,65.528,65.5867,15600.0
2013-04-26 14:00:00,78.16,78.2,77.98,78.05,48100.0,65.5783,65.6119,65.4273,65.4861,48100.0
2013-04-26 14:30:00,78.05,78.12,78.0,78.05,43400.0,65.4861,65.5448,65.4441,65.4861,43400.0
2013-04-26 15:00:00,78.06,78.2,78.0,78.14,56700.0,65.4944,65.6119,65.4441,65.5616,56700.0
2013-04-26 15:30:00,78.13,78.17,77.93,77.95,109400.0,65.5532,65.5867,65.3854,65.4021,109400.0
2013-04-29 09:30:00,78.2,78.29,78.1,78.17,52500.0,65.6119,65.6874,65.528,65.5867,52500.0
2013-04-29 10:00:00,78.17,78.49,78.14,78.44,93500.0,65.5867,65.8552,65.5616,65.8133,93500.0
2013-04-29 10:30:00,78.44,78.62,78.39,78.51,56900.0,65.8133,65.9643,65.7713,65.872,56900.0
2013-04-29 11:00:00,78.48,78.59,78.33,78.54,46400.0,65.8468,65.9391,65.721,65.8972,46400.0
2013-04-29 11:30:00,78.57,78.62,78.41,78.5,18000.0,65.9223,65.9643,65.7881,65.8636,18000.0
2013-04-29 12:00:00,78.49,78.62,78.47,78.58,16400.0,65.8552,65.9643,65.8384,65.9307,16400.0
2013-04-29 12:30:00,78.57,78.71,78.57,78.7,31500.0,65.9223,66.0398,65.9223,66.0314,31500.0
2013-04-29 13:00:00,78.7,78.8,78.59,78.6,36400.0,66.0314,66.1153,65.9391,65.9475,36400.0
2013-04-29 13:30:00,78.61,78.91,78.57,78.81,42700.0,65.9559,66.2076,65.9223,66.1237,42700.0
2013-04-29 14:00:00,78.81,79.0,78.8,78.95,54500.0,66.1237,66.2831,66.1153,66.2412,54500.0
2013-04-29 14:30:00,78.96,78.96,78.8,78.81,36100.0,66.2496,66.2496,66.1153,66.1237,36100.0
2013-04-29 15:00:00,78.81,78.83,78.67,78.72,113500.0,66.1237,66.1405,66.0062,66.0482,113500.0
2013-04-29 15:30:00,78.72,78.91,78.67,78.77,172000.0,66.0482,66.2076,66.0062,66.0901,172000.0
2013-04-30 09:30:00,78.92,79.19,78.77,78.92,66100.0,66.216,66.4425,66.0901,66.216,66100.0
2013-04-30 10:00:00,78.97,79.24,78.76,79.2,50300.0,66.258,66.4845,66.0818,66.4509,50300.0
2013-04-30 10:30:00,79.18,79.59,79.15,79.47,49400.0,66.4342,66.7782,66.409,66.6775,49400.0
2013-04-30 11:00:00,79.48,79.69,79.46,79.61,33200.0,66.6859,66.8621,66.6691,66.7949,33200.0
2013-04-30 11:30:00,79.61,79.64,79.42,79.5,132800.0,66.7949,66.8201,66.6355,66.7026,132800.0
2013-04-30 12:00:00,79.49,79.7,79.43,79.54,94300.0,66.6942,66.8704,66.6439,66.7362,94300.0
2013-04-30 12:30:00,79.54,79.64,79.49,79.63,12500.0,66.7362,66.8201,66.6942,66.8117,12500.0
2013-04-30 13:00:00,79.59,79.69,79.52,79.52,13800.0,66.7782,66.8621,66.7194,66.7194,13800.0
2013-04-30 13:30:00,79.5,79.54,79.44,79.5,16200.0,66.7026,66.7362,66.6523,66.7026,16200.0
2013-04-30 14:00:00,79.52,79.73,79.31,79.62,119100.0,66.7194,66.8956,66.5432,66.8033,119100.0
2013-04-30 14:30:00,79.62,79.67,79.58,79.63,59400.0,66.8033,66.8453,66.7698,66.8117,59400.0
2013-04-30 15:00:00,79.64,79.73,79.57,79.61,76600.0,66.8201,66.8956,66.7614,66.7949,76600.0
2013-04-30 15:30:00,79.62,79.85,79.62,79.83,110500.0,66.8033,66.9963,66.8033,66.9795,110500.0
2013-05-01 09:30:00,79.82,80.21,79.81,80.02,41600.0,66.9711,67.2983,66.9627,67.1389,41600.0
2013-05-01 10:00:00,80.14,80.15,79.57,79.68,30600.0,67.2396,67.248,66.7614,66.8537,30600.0
2013-05-01 10:30:00,79.67,79.83,79.63,79.78,30900.0,66.8453,66.9795,66.8117,66.9376,30900.0
2013-05-01 11:00:00,79.79,79.82,79.57,79.66,32600.0,66.946,66.9711,66.7614,66.8369,32600.0
2013-05-01 11:30:00,79.63,79.74,79.57,79.65,44700.0,66.8117,66.904,66.7614,66.8285,44700.0
2013-05-01 12:00:00,79.66,79.66,79.54,79.55,29100.0,66.8369,66.8369,66.7362,66.7446,29100.0
2013-05-01 12:30:00,79.55,79.58,79.37,79.37,24800.0,66.7446,66.7698,66.5936,66.5936,24800.0
2013-05-01 13:00:00,79.34,79.35,79.16,79.3,17000.0,66.5684,66.5768,66.4174,66.5348,17000.0
2013-05-01 13:30:00,79.3,79.48,79.29,79.44,43300.0,66.5348,66.6859,66.5264,66.6523,43300.0
2013-05-01 14:00:00,79.43,79.62,79.27,79.54,45000.0,66.6439,66.8033,66.5097,66.7362,45000.0
2013-05-01 14:30:00,79.53,79.53,79.31,79.31,57100.0,66.7278,66.7278,66.5432,66.5432,57100.0
2013-05-01 15:00:00,79.31,79.37,78.87,78.89,97400.0,66.5432,66.5936,66.1741,66.1908,97400.0
2013-05-01 15:30:00,78.88,79.01,78.73,78.87,208800.0,66.1824,66.2915,66.0566,66.1741,208800.0
2013-05-02 09:30:00,78.49,78.87,78.39,78.68,124900.0,65.8552,66.1741,65.7713,66.0146,124900.0
2013-05-02 10:00:00,78.66,78.82,78.5,78.55,113800.0,65.9979,66.1321,65.8636,65.9056,113800.0
2013-05-02 10:30:00,78.51,78.67,78.44,78.59,65800.0,65.872,66.0062,65.8133,65.9391,65800.0
2013-05-02 11:00:00,78.61,78.79,78.48,78.74,138400.0,65.9559,66.1069,65.8468,66.065,138400.0
2013-05-02 11:30:00,78.71,78.87,78.71,78.85,138000.0,66.0398,66.1741,66.0398,66.1573,138000.0
2013-05-02 12:00:00,78.85,78.87,78.67,78.7,39300.0,66.1573,66.1741,66.0062,66.0314,39300.0
2013-05-02 12:30:00,78.7,78.86,78.67,78.83,33100.0,66.0314,66.1657,66.0062,66.1405,33100.0
2013-05-02 13:00:00,78.83,78.92,78.8,78.87,58600.0,66.1405,66.216,66.1153,66.1741,58600.0
2013-05-02 13:30:00,78.87,78.91,78.64,78.67,72000.0,66.1741,66.2076,65.9811,66.0062,72000.0
2013-05-02 14:00:00,78.67,78.75,78.52,78.64,60200.0,66.0062,66.0734,65.8804,65.9811,60200.0
2013-05-02 14:30:00,78.66,78.84,78.66,78.79,42400.0,65.9979,66.1489,65.9979,66.1069,42400.0
2013-05-02 15:00:00,78.78,78.87,78.77,78.85,69300.0,66.0985,66.1741,66.0901,66.1573,69300.0
2013-05-02 15:30:00,78.85,78.86,78.66,78.7,155900.0,66.1573,66.1657,65.9979,66.0314,155900.0
2013-05-03 09:30:00,80.11,80.64,80.05,80.38,189100.0,67.2144,67.6591,67.1641,67.441,189100.0
2013-05-03 10:00:00,80.38,80.81,80.23,80.75,182300.0,67.441,67.8018,67.3151,67.7514,182300.0
2013-05-03 10:30:00,80.77,80.95,80.72,80.85,60500.0,67.7682,67.9192,67.7263,67.8353,60500.0
2013-05-03 11:00:00,80.83,81.2,80.79,80.97,113800.0,67.8185,68.129,67.785,67.936,113800.0
2013-05-03 11:30:00,80.96,81.1,80.96,81.0,41100.0,67.9276,68.0451,67.9276,67.9612,41100.0
2013-05-03 12:00:00,81.02,81.2,81.02,81.15,39000.0,67.978,68.129,67.978,68.087,39000.0
2013-05-03 12:30:00,81.15,81.64,81.13,81.6,109000.0,68.087,68.4982,68.0703,68.4646,109000.0
2013-05-03 13:00:00,81.56,81.7,81.55,81.61,35700.0,68.431,68.5485,68.4226,68.473,35700.0
2013-05-03 13:30:00,81.63,81.63,81.35,81.35,47800.0,68.4898,68.4898,68.2548,68.2548,47800.0
2013-05-03 14:00:00,81.36,81.42,81.23,81.32,73700.0,68.2632,68.3136,68.1542,68.2297,73700.0
2013-05-03 14:30:00,81.33,81.56,81.24,81.54,72000.0,68.2381,68.431,68.1625,68.4143,72000.0
2013-05-03 15:00:00,81.53,81.61,81.44,81.48,88900.0,68.4059,68.473,68.3304,68.3639,88900.0
2013-05-03 15:30:00,81.48,81.57,81.37,81.41,167200.0,68.3639,68.4394,68.2716,68.3052,167200.0
2013-05-06 09:30:00,81.32,81.73,81.32,81.55,153600.0,68.2297,68.5737,68.2297,68.4226,153600.0
2013-05-06 10:00:00,81.51,81.62,81.39,81.56,86100.0,68.3891,68.4814,68.2884,68.431,86100.0
2013-05-06 10:30:00,81.54,81.57,81.09,81.12,28500.0,68.4143,68.4394,68.0367,68.0619,28500.0
2013-05-06 11:00:00,81.08,81.17,81.04,81.09,33200.0,68.0283,68.1038,67.9947,68.0367,33200.0
2013-05-06 11:30:00,81.09,81.32,81.06,81.32,8500.0,68.0367,68.2297,68.0115,68.2297,8500.0
2013-05-06 12:00:00,81.31,81.39,81.25,81.33,17700.0,68.2213,68.2884,68.1709,68.2381,17700.0
2013-05-06 12:30:00,81.32,81.32,81.15,81.17,18600.0,68.2297,68.2297,68.087,68.1038,18600.0
2013-05-06 13:00:00,81.19,81.19,80.96,81.02,29100.0,68.1206,68.1206,67.9276,67.978,29100.0
2013-05-06 13:30:00,81.01,81.2,81.01,81.12,17500.0,67.9696,68.129,67.9696,68.0619,17500.0
2013-05-06 14:00:00,81.14,81.21,81.08,81.18,19100.0,68.0786,68.1374,68.0283,68.1122,19100.0
2013-05-06 14:30:00,81.17,81.17,80.96,81.0,31000.0,68.1038,68.1038,67.9276,67.9612,31000.0
2013-05-06 15:00:00,81.0,81.11,80.99,81.02,19200.0,67.9612,68.0535,67.9528,67.978,19200.0
2013-05-06 15:30:00,81.04,81.14,81.03,81.11,42500.0,67.9947,68.0786,67.9864,68.0535,42500.0
2013-05-07 09:30:00,82.25,82.32,82.06,82.24,105000.0,69.01,69.0687,68.8505,69.0016,105000.0
2013-05-07 10:00:00,82.27,82.27,81.59,81.72,151900.0,69.0267,69.0267,68.4562,68.5653,151900.0
2013-05-07 10:30:00,81.74,81.9,81.63,81.76,48000.0,68.5821,68.7163,68.4898,68.5988,48000.0
2013-05-07 11:00:00,81.76,81.85,81.56,81.63,29300.0,68.5988,68.6744,68.431,68.4898,29300.0
2013-05-07 11:30:00,81.62,81.77,81.56,81.65,18900.0,68.4814,68.6072,68.431,68.5065,18900.0
2013-05-07 12:00:00,81.67,81.82,81.67,81.79,16900.0,68.5233,68.6492,68.5233,68.624,16900.0
2013-05-07 12:30:00,81.79,81.79,81.7,81.76,22100.0,68.624,68.624,68.5485,68.5988,22100.0
2013-05-07 13:00:00,81.77,81.79,81.7,81.72,23900.0,68.6072,68.624,68.5485,68.5653,23900.0
2013-05-07 13:30:00,81.73,81.94,81.71,81.8,34800.0,68.5737,68.7499,68.5569,68.6324,34800.0
2013-05-07 14:00:00,81.77,81.81,81.73,81.73,14200.0,68.6072,68.6408,68.5737,68.5737,14200.0
2013-05-07 14:30:00,81.72,81.76,81.67,81.74,19200.0,68.5653,68.5988,68.5233,68.5821,19200.0
2013-05-07 15:00:00,81.71,81.79,81.66,81.79,29900.0,68.5569,68.624,68.5149,68.624,29900.0
2013-05-07 15:30:00,81.77,81.89,81.69,81.88,70400.0,68.6072,68.7079,68.5401,68.6995,70400.0
2013-05-08 09:30:00,82.7,82.71,82.31,82.34,243500.0,69.3875,69.3959,69.0603,69.0855,243500.0
2013-05-08 10:00:00,82.35,82.56,82.28,82.56,63400.0,69.0939,69.2701,69.0351,69.2701,63400.0
2013-05-08 10:30:00,82.58,82.77,82.46,82.69,78300.0,69.2868,69.4463,69.1862,69.3791,78300.0
2013-05-08 11:00:00,82.69,83.07,82.66,83.01,158700.0,69.3791,69.698,69.354,69.6476,158700.0
2013-05-08 11:30:00,83.04,83.13,82.84,83.1,116700.0,69.6728,69.7483,69.505,69.7231,116700.0
2013-05-08 12:00:00,83.04,83.1,82.88,82.9,33800.0,69.6728,69.7231,69.5386,69.5553,33800.0
2013-05-08 12:30:00,82.9,82.9,82.72,82.72,28500.0,69.5553,69.5553,69.4043,69.4043,28500.0
2013-05-08 13:00:00,82.72,82.82,82.7,82.74,26700.0,69.4043,69.4882,69.3875,69.4211,26700.0
2013-05-08 13:30:00,82.76,82.81,82.62,82.64,63200.0,69.4379,69.4798,69.3204,69.3372,63200.0
2013-05-08 14:00:00,82.64,82.81,82.55,82.62,74900.0,69.3372,69.4798,69.2617,69.3204,74900.0
2013-05-08 14:30:00,82.61,82.74,82.46,82.7,53400.0,69.312,69.4211,69.1862,69.3875,53400.0
2013-05-08 15:00:00,82.68,82.79,82.63,82.75,43000.0,69.3707,69.463,69.3288,69.4295,43000.0
2013-05-08 15:30:00,82.75,82.83,82.67,82.73,80300.0,69.4295,69.4966,69.3624,69.4127,80300.0
2013-05-09 09:30:00,82.21,82.41,82.17,82.24,44400.0,68.9764,69.1442,68.9428,69.0016,44400.0
2013-05-09 10:00:00,82.2,82.23,81.59,81.79,60600.0,68.968,68.9932,68.4562,68.624,60600.0
2013-05-09 10:30:00,81.8,82.03,81.71,81.77,54200.0,68.6324,68.8254,68.5569,68.6072,54200.0
2013-05-09 11:00:00,81.75,82.27,81.73,82.27,23500.0,68.5904,69.0267,68.5737,69.0267,23500.0
2013-05-09 11:30:00,82.25,82.3,82.12,82.17,49300.0,69.01,69.0519,68.9009,68.9428,49300.0
2013-05-09 12:00:00,82.17,82.24,82.01,82.01,17200.0,68.9428,69.0016,68.8086,68.8086,17200.0
2013-05-09 12:30:00,82.01,82.22,82.0,82.22,22300.0,68.8086,68.9848,68.8002,68.9848,22300.0
2013-05-09 13:00:00,82.17,82.27,82.16,82.25,31400.0,68.9428,69.0267,68.9345,69.01,31400.0
2013-05-09 13:30:00,82.27,82.37,82.22,82.28,11400.0,69.0267,69.1106,68.9848,69.0351,11400.0
2013-05-09 14:00:00,82.28,82.28,82.06,82.16,34400.0,69.0351,69.0351,68.8505,68.9345,34400.0
2013-05-09 14:30:00,82.16,82.17,81.95,81.95,51900.0,68.9345,68.9428,68.7583,68.7583,51900.0
2013-05-09 15:00:00,81.95,82.0,81.84,81.98,45500.0,68.7583,68.8002,68.666,68.7834,45500.0
2013-05-09 15:30:00,81.97,82.0,81.75,81.89,63900.0,68.775,68.8002,68.5904,68.7079,63900.0
2013-05-10 09:30:00,82.22,82.32,81.97,82.3,131100.0,68.9848,69.0687,68.775,69.0519,131100.0
2013-05-10 10:00:00,82.31,82.63,82.27,82.3,55200.0,69.0603,69.3288,69.0267,69.0519,55200.0
2013-05-10 10:30:00,82.25,82.25,81.94,82.17,49300.0,69.01,69.01,68.7499,68.9428,49300.0
2013-05-10 11:00:00,82.17,82.24,81.86,81.9,35900.0,68.9428,69.0016,68.6827,68.7163,35900.0
2013-05-10 11:30:00,81.92,81.97,81.8,81.8,24300.0,68.7331,68.775,68.6324,68.6324,24300.0
2013-05-10 12:00:00,81.84,81.98,81.82,81.88,105100.0,68.666,68.7834,68.6492,68.6995,105100.0
2013-05-10 12:30:00,81.87,82.33,81.86,82.13,97600.0,68.6911,69.0771,68.6827,68.9093,97600.0
2013-05-10 13:00:00,82.13,82.19,82.04,82.04,21800.0,68.9093,68.9596,68.8338,68.8338,21800.0
2013-05-10 13:30:00,82.05,82.08,81.88,81.88,26200.0,68.8422,68.8673,68.6995,68.6995,26200.0
2013-05-10 14:00:00,81.87,82.11,81.87,82.05,30100.0,68.6911,68.8925,68.6911,68.8422,30100.0
2013-05-10 14:30:00,82.05,82.1,81.97,81.97,35400.0,68.8422,68.8841,68.775,68.775,35400.0
2013-05-10 15:00:00,82.0,82.11,81.92,82.11,23300.0,68.8002,68.8925,68.7331,68.8925,23300.0
2013-05-10 15:30:00,82.12,82.38,82.11,82.38,38100.0,68.9009,69.119,68.8925,69.119,38100.0
2013-05-13 09:30:00,82.54,82.57,82.19,82.25,99400.0,69.2533,69.2785,68.9596,69.01,99400.0
2013-05-13 10:00:00,82.19,82.45,82.15,82.43,69800.0,68.9596,69.1778,68.9261,69.161,69800.0
2013-05-13 10:30:00,82.4,82.53,82.22,82.25,19300.0,69.1358,69.2449,68.9848,69.01,19300.0
2013-05-13 11:00:00,82.25,82.37,82.0,82.13,58000.0,69.01,69.1106,68.8002,68.9093,58000.0
2013-05-13 11:30:00,82.13,82.43,82.13,82.35,32000.0,68.9093,69.161,68.9093,69.0939,32000.0
2013-05-13 12:00:00,82.32,82.47,82.3,82.43,14200.0,69.0687,69.1945,69.0519,69.161,14200.0
2013-05-13 12:30:00,82.44,82.61,82.4,82.59,25000.0,69.1694,69.312,69.1358,69.2952,25000.0
2013-05-13 13:00:00,82.61,82.63,82.42,82.42,23600.0,69.312,69.3288,69.1526,69.1526,23600.0
2013-05-13 13:30:00,82.48,82.5,82.31,82.33,24900.0,69.2029,69.2197,69.0603,69.0771,24900.0
2013-05-13 14:00:00,82.31,82.37,82.24,82.31,16800.0,69.0603,69.1106,69.0016,69.0603,16800.0
2013-05-13 14:30:00,82.3,82.32,82.2,82.25,21500.0,69.0519,69.0687,68.968,69.01,21500.0
2013-05-13 15:00:00,82.27,82.3,82.15,82.23,16900.0,69.0267,69.0519,68.9261,68.9932,16900.0
2013-05-13 15:30:00,82.24,82.27,81.99,82.07,105900.0,69.0016,69.0267,68.7918,68.8589,105900.0
2013-05-14 09:30:00,82.63,83.03,82.6,83.03,94200.0,69.3288,69.6644,69.3036,69.6644,94200.0
2013-05-14 10:00:00,83.0,83.13,82.9,83.08,40000.0,69.6392,69.7483,69.5553,69.7064,40000.0
2013-05-14 10:30:00,83.04,83.35,82.98,83.34,48200.0,69.6728,69.9329,69.6225,69.9245,48200.0
2013-05-14 11:00:00,83.33,83.33,82.96,83.02,32600.0,69.9161,69.9161,69.6057,69.656,32600.0
2013-05-14 11:30:00,82.98,83.26,82.98,83.18,28600.0,69.6225,69.8574,69.6225,69.7903,28600.0
2013-05-14 12:00:00,83.1,83.3,83.06,83.15,6200.0,69.7231,69.8909,69.6896,69.7651,6200.0
2013-05-14 12:30:00,83.14,83.14,82.97,82.97,17500.0,69.7567,69.7567,69.6141,69.6141,17500.0
2013-05-14 13:00:00,82.98,83.09,82.94,83.02,17400.0,69.6225,69.7147,69.5889,69.656,17400.0
2013-05-14 13:30:00,83.02,83.06,82.82,82.86,21800.0,69.656,69.6896,69.4882,69.5218,21800.0
2013-05-14 14:00:00,82.85,83.02,82.78,82.83,21100.0,69.5134,69.656,69.4546,69.4966,21100.0
2013-05-14 14:30:00,82.84,82.88,82.63,82.69,48300.0,69.505,69.5386,69.3288,69.3791,48300.0
2013-05-14 15:00:00,82.69,82.96,82.65,82.92,163600.0,69.3791,69.6057,69.3456,69.5721,163600.0
2013-05-14 15:30:00,82.9,83.11,82.84,83.1,105000.0,69.5553,69.7315,69.505,69.7231,105000.0
2013-05-15 09:30:00,81.94,82.47,81.92,82.39,121000.0,68.7499,69.1945,68.7331,69.1274,121000.0
2013-05-15 10:00:00,82.4,82.47,82.29,82.31,38800.0,69.1358,69.1945,69.0435,69.0603,38800.0
2013-05-15 10:30:00,82.3,82.47,82.19,82.26,32900.0,69.0519,69.1945,68.9596,69.0184,32900.0
2013-05-15 11:00:00,82.28,82.33,82.21,82.27,13600.0,69.0351,69.0771,68.9764,69.0267,13600.0
2013-05-15 11:30:00,82.28,82.43,82.13,82.31,27900.0,69.0351,69.161,68.9093,69.0603,27900.0
2013-05-15 12:00:00,82.31,82.38,82.18,82.32,62800.0,69.0603,69.119,68.9512,69.0687,62800.0
2013-05-15 12:30:00,82.33,82.4,82.29,82.35,44300.0,69.0771,69.1358,69.0435,69.0939,44300.0
2013-05-15 13:00:00,82.34,82.34,82.09,82.11,30400.0,69.0855,69.0855,68.8757,68.8925,30400.0
2013-05-15 13:30:00,82.11,82.18,81.99,82.0,17600.0,68.8925,68.9512,68.7918,68.8002,17600.0
2013-05-15 14:00:00,82.01,82.05,81.92,82.02,54000.0,68.8086,68.8422,68.7331,68.817,54000.0
2013-05-15 14:30:00,82.03,82.13,81.87,81.92,92700.0,68.8254,68.9093,68.6911,68.7331,92700.0
2013-05-15 15:00:00,81.91,82.1,81.88,82.08,39900.0,68.7247,68.8841,68.6995,68.8673,39900.0
2013-05-15 15:30:00,82.07,82.17,81.98,82.15,160900.0,68.8589,68.9428,68.7834,68.9261,160900.0
2013-05-16 09:30:00,81.46,82.02,81.46,82.02,129600.0,68.3471,68.817,68.3471,68.817,129600.0
2013-05-16 10:00:00,82.04,82.07,81.61,81.65,233700.0,68.8338,68.8589,68.473,68.5065,233700.0
2013-05-16 10:30:00,81.7,81.88,81.58,81.61,51300.0,68.5485,68.6995,68.4478,68.473,51300.0
2013-05-16 11:00:00,81.63,81.66,81.1,81.16,92400.0,68.4898,68.5149,68.0451,68.0954,92400.0
2013-05-16 11:30:00,81.16,81.29,81.1,81.1,32600.0,68.0954,68.2045,68.0451,68.0451,32600.0
2013-05-16 12:00:00,81.1,81.17,81.06,81.15,14400.0,68.0451,68.1038,68.0115,68.087,14400.0
2013-05-16 12:30:00,81.13,81.18,81.05,81.08,29700.0,68.0703,68.1122,68.0031,68.0283,29700.0
2013-05-16 13:00:00,81.06,81.18,81.05,81.17,9500.0,68.0115,68.1122,68.0031,68.1038,9500.0
2013-05-16 13:30:00,81.17,81.22,81.11,81.21,33100.0,68.1038,68.1458,68.0535,68.1374,33100.0
2013-05-16 14:00:00,81.22,81.4,81.22,81.36,32000.0,68.1458,68.2968,68.1458,68.2632,32000.0
2013-05-16 14:30:00,81.37,81.4,81.15,81.21,51200.0,68.2716,68.2968,68.087,68.1374,51200.0
2013-05-16 15:00:00,81.21,81.28,80.96,81.03,71000.0,68.1374,68.1961,67.9276,67.9864,71000.0
2013-05-16 15:30:00,81.01,81.01,80.71,80.74,181400.0,67.9696,67.9696,67.7179,67.743,181400.0
2013-05-17 09:30:00,80.23,80.48,80.08,80.48,195400.0,67.3151,67.5249,67.1893,67.5249,195400.0
2013-05-17 10:00:00,80.48,80.72,80.37,80.66,84200.0,67.5249,67.7263,67.4326,67.6759,84200.0
2013-05-17 10:30:00,80.69,80.71,80.31,80.31,85800.0,67.7011,67.7179,67.3823,67.3823,85800.0
2013-05-17 11:00:00,80.32,80.35,80.12,80.18,63200.0,67.3906,67.4158,67.2228,67.2732,63200.0
2013-05-17 11:30:00,80.19,80.59,80.12,80.59,84200.0,67.2816,67.6172,67.2228,67.6172,84200.0
2013-05-17 12:00:00,80.56,80.68,80.47,80.57,133900.0,67.592,67.6927,67.5165,67.6004,133900.0
2013-05-17 12:30:00,80.59,80.69,80.53,80.65,116300.0,67.6172,67.7011,67.5668,67.6675,116300.0
2013-05-17 13:00:00,80.68,80.74,80.6,80.63,62900.0,67.6927,67.743,67.6256,67.6507,62900.0
2013-05-17 13:30:00,80.62,80.69,80.58,80.61,63300.0,67.6423,67.7011,67.6088,67.634,63300.0
2013-05-17 14:00:00,80.61,80.7,80.58,80.61,60700.0,67.634,67.7095,67.6088,67.634,60700.0
2013-05-17 14:30:00,80.63,80.66,80.46,80.66,112800.0,67.6507,67.6759,67.5081,67.6759,112800.0
2013-05-17 15:00:00,80.67,81.07,80.66,80.91,137000.0,67.6843,68.0199,67.6759,67.8857,137000.0
2013-05-17 15:30:00,80.92,80.97,80.83,80.88,173300.0,67.8941,67.936,67.8185,67.8605,173300.0
2013-05-20 09:30:00,79.98,80.06,79.65,79.72,168300.0,67.1054,67.1725,66.8285,66.8872,168300.0
2013-05-20 10:00:00,79.75,80.08,79.75,79.99,69100.0,66.9124,67.1893,66.9124,67.1138,69100.0
2013-05-20 10:30:00,79.96,80.19,79.96,80.14,185800.0,67.0886,67.2816,67.0886,67.2396,185800.0
2013-05-20 11:00:00,80.15,80.45,80.1,80.42,272000.0,67.248,67.4997,67.2061,67.4745,272000.0
2013-05-20 11:30:00,80.42,80.71,80.4,80.69,33900.0,67.4745,67.7179,67.4578,67.7011,33900.0
2013-05-20 12:00:00,80.71,80.77,80.51,80.56,30400.0,67.7179,67.7682,67.5501,67.592,30400.0
2013-05-20 12:30:00,80.55,80.55,80.38,80.41,46300.0,67.5836,67.5836,67.441,67.4662,46300.0
2013-05-20 13:00:00,80.41,80.5,80.2,80.36,40400.0,67.4662,67.5417,67.29,67.4242,40400.0
2013-05-20 13:30:00,80.32,80.36,80.18,80.28,36700.0,67.3906,67.4242,67.2732,67.3571,36700.0
2013-05-20 14:00:00,80.28,80.44,80.21,80.41,31200.0,67.3571,67.4913,67.2983,67.4662,31200.0
2013-05-20 14:30:00,80.45,80.53,80.4,80.51,22800.0,67.4997,67.5668,67.4578,67.5501,22800.0
2013-05-20 15:00:00,80.52,80.56,80.41,80.48,47600.0,67.5584,67.592,67.4662,67.5249,47600.0
2013-05-20 15:30:00,80.49,80.5,80.34,80.38,94000.0,67.5333,67.5417,67.4074,67.441,94000.0
2013-05-21 09:30:00,79.48,79.86,79.4,79.69,204600.0,66.6859,67.0047,66.6187,66.8621,204600.0
2013-05-21 10:00:00,79.72,79.77,79.34,79.45,104300.0,66.8872,66.9292,66.5684,66.6607,104300.0
2013-05-21 10:30:00,79.45,79.48,79.2,79.43,84000.0,66.6607,66.6859,66.4509,66.6439,84000.0
2013-05-21 11:00:00,79.43,79.84,79.39,79.75,54300.0,66.6439,66.9879,66.6103,66.9124,54300.0
2013-05-21 11:30:00,79.75,80.12,79.75,80.03,47500.0,66.9124,67.2228,66.9124,67.1473,47500.0
2013-05-21 12:00:00,80.03,80.07,79.99,80.03,40400.0,67.1473,67.1809,67.1138,67.1473,40400.0
2013-05-21 12:30:00,80.05,80.07,79.95,79.99,29000.0,67.1641,67.1809,67.0802,67.1138,29000.0
2013-05-21 13:00:00,79.99,80.03,79.85,79.87,60600.0,67.1138,67.1473,66.9963,67.0131,60600.0
2013-05-21 13:30:00,79.9,79.96,79.85,79.85,17800.0,67.0383,67.0886,66.9963,66.9963,17800.0
2013-05-21 14:00:00,79.84,79.87,79.75,79.75,29000.0,66.9879,67.0131,66.9124,66.9124,29000.0
2013-05-21 14:30:00,79.75,79.77,79.6,79.67,70900.0,66.9124,66.9292,66.7865,66.8453,70900.0
2013-05-21 15:00:00,79.65,79.75,79.61,79.69,86800.0,66.8285,66.9124,66.7949,66.8621,86800.0
2013-05-21 15:30:00,79.69,79.72,79.55,79.6,95000.0,66.8621,66.8872,66.7446,66.7865,95000.0
2013-05-22 09:30:00,79.83,79.99,79.69,79.82,64600.0,66.9795,67.1138,66.8621,66.9711,64600.0
2013-05-22 10:00:00,79.83,80.71,79.83,80.34,93600.0,66.9795,67.7179,66.9795,67.4074,93600.0
2013-05-22 10:30:00,80.33,80.33,79.53,79.53,90500.0,67.399,67.399,66.7278,66.7278,90500.0
2013-05-22 11:00:00,79.52,79.8,79.49,79.75,30400.0,66.7194,66.9543,66.6942,66.9124,30400.0
2013-05-22 11:30:00,79.75,79.89,79.72,79.77,20600.0,66.9124,67.0299,66.8872,66.9292,20600.0
2013-05-22 12:00:00,79.74,79.79,79.68,79.7,21300.0,66.904,66.946,66.8537,66.8704,21300.0
2013-05-22 12:30:00,79.66,79.77,79.63,79.77,13500.0,66.8369,66.9292,66.8117,66.9292,13500.0
2013-05-22 13:00:00,79.77,79.8,79.52,79.52,19100.0,66.9292,66.9543,66.7194,66.7194,19100.0
2013-05-22 13:30:00,79.52,79.52,79.18,79.26,49300.0,66.7194,66.7194,66.4342,66.5013,49300.0
2013-05-22 14:00:00,79.23,79.31,78.79,78.88,51800.0,66.4761,66.5432,66.1069,66.1824,51800.0
2013-05-22 14:30:00,78.87,78.96,78.69,78.91,46900.0,66.1741,66.2496,66.023,66.2076,46900.0
2013-05-22 15:00:00,78.91,78.91,78.49,78.52,53200.0,66.2076,66.2076,65.8552,65.8804,53200.0
2013-05-22 15:30:00,78.51,78.75,78.47,78.71,156000.0,65.872,66.0734,65.8384,66.0398,156000.0
2013-05-23 09:30:00,78.05,78.14,77.84,77.93,105800.0,65.4861,65.5616,65.3099,65.3854,105800.0
2013-05-23 10:00:00,77.97,78.48,77.93,78.37,62400.0,65.4189,65.8468,65.3854,65.7545,62400.0
2013-05-23 10:30:00,78.39,78.43,78.03,78.03,82100.0,65.7713,65.8049,65.4693,65.4693,82100.0
2013-05-23 11:00:00,78.06,78.5,78.06,78.28,39700.0,65.4944,65.8636,65.4944,65.679,39700.0
2013-05-23 11:30:00,78.3,78.52,78.24,78.48,21900.0,65.6958,65.8804,65.6455,65.8468,21900.0
2013-05-23 12:00:00,78.48,78.61,78.42,78.56,21500.0,65.8468,65.9559,65.7965,65.914,21500.0
2013-05-23 12:30:00,78.53,78.53,78.34,78.39,9000.0,65.8888,65.8888,65.7294,65.7713,9000.0
2013-05-23 13:00:00,78.38,78.44,78.21,78.22,11000.0,65.7629,65.8133,65.6203,65.6287,11000.0
2013-05-23 13:30:00,78.25,78.34,78.21,78.28,24900.0,65.6539,65.7294,65.6203,65.679,24900.0
2013-05-23 14:00:00,78.36,78.38,78.09,78.09,79000.0,65.7461,65.7629,65.5196,65.5196,79000.0
2013-05-23 14:30:00,78.05,78.27,78.0,78.22,32100.0,65.4861,65.6706,65.4441,65.6287,32100.0
2013-05-23 15:00:00,78.22,78.25,78.1,78.16,36000.0,65.6287,65.6539,65.528,65.5783,36000.0
2013-05-23 15:30:00,78.17,78.2,78.06,78.17,101000.0,65.5867,65.6119,65.4944,65.5867,101000.0
2013-05-24 09:30:00,77.1,77.2,76.21,76.26,327700.0,64.689,64.7729,63.9422,63.9842,327700.0
2013-05-24 10:00:00,76.26,76.3,75.82,76.22,355900.0,63.9842,64.0178,63.615,63.9506,355900.0
2013-05-24 10:30:00,76.22,76.42,76.07,76.13,313200.0,63.9506,64.1184,63.8248,63.8751,313200.0
2013-05-24 11:00:00,76.14,76.25,75.83,75.89,122200.0,63.8835,63.9758,63.6234,63.6738,122200.0
2013-05-24 11:30:00,75.87,76.06,75.77,75.95,51200.0,63.657,63.8164,63.5731,63.7241,51200.0
2013-05-24 12:00:00,75.92,75.92,75.78,75.81,49400.0,63.6989,63.6989,63.5815,63.6066,49400.0
2013-05-24 12:30:00,75.79,75.95,75.76,75.84,117200.0,63.5898,63.7241,63.5647,63.6318,117200.0
2013-05-24 13:00:00,75.85,76.11,75.83,75.98,109200.0,63.6402,63.8583,63.6234,63.7493,109200.0
2013-05-24 13:30:00,75.99,76.06,75.81,76.04,99100.0,63.7577,63.8164,63.6066,63.7996,99100.0
2013-05-24 14:00:00,76.03,76.03,75.81,75.95,89200.0,63.7912,63.7912,63.6066,63.7241,89200.0
2013-05-24 14:30:00,75.92,76.0,75.8,75.9,114400.0,63.6989,63.766,63.5982,63.6821,114400.0
2013-05-24 15:00:00,75.9,75.97,75.76,75.81,152700.0,63.6821,63.7409,63.5647,63.6066,152700.0
2013-05-24 15:30:00,75.81,75.86,75.63,75.86,283900.0,63.6066,63.6486,63.4556,63.6486,283900.0
2013-05-28 09:30:00,77.9,78.08,77.67,77.93,252100.0,65.3602,65.5112,65.1672,65.3854,252100.0
2013-05-28 10:00:00,77.94,77.99,77.59,77.7,157300.0,65.3938,65.4357,65.1001,65.1924,157300.0
2013-05-28 10:30:00,77.7,77.7,77.38,77.39,77300.0,65.1924,65.1924,64.9239,64.9323,77300.0
2013-05-28 11:00:00,77.32,77.84,77.3,77.46,106600.0,64.8736,65.3099,64.8568,64.991,106600.0
2013-05-28 11:30:00,77.44,77.52,77.2,77.21,31300.0,64.9742,65.0414,64.7729,64.7813,31300.0
2013-05-28 12:00:00,77.2,77.28,77.04,77.25,50800.0,64.7729,64.84,64.6386,64.8148,50800.0
2013-05-28 12:30:00,77.21,77.21,77.0,77.04,24600.0,64.7813,64.7813,64.6051,64.6386,24600.0
2013-05-28 13:00:00,77.05,77.07,76.96,76.97,31100.0,64.647,64.6638,64.5715,64.5799,31100.0
2013-05-28 13:30:00,76.94,76.96,76.61,76.64,91700.0,64.5547,64.5715,64.2779,64.303,91700.0
2013-05-28 14:00:00,76.65,76.81,76.57,76.75,79500.0,64.3114,64.4457,64.2443,64.3953,79500.0
2013-05-28 14:30:00,76.72,76.93,76.67,76.91,79000.0,64.3701,64.5463,64.3282,64.5296,79000.0
2013-05-28 15:00:00,76.89,77.07,76.83,77.05,65500.0,64.5128,64.6638,64.4624,64.647,65500.0
2013-05-28 15:30:00,77.06,77.12,77.0,77.01,94700.0,64.6554,64.7058,64.6051,64.6135,94700.0
2013-05-29 09:30:00,76.2,76.46,76.14,76.32,148700.0,63.9339,64.152,63.8835,64.0345,148700.0
2013-05-29 10:00:00,76.32,76.41,76.03,76.08,65600.0,64.0345,64.11,63.7912,63.8332,65600.0
2013-05-29 10:30:00,76.07,76.22,75.86,75.9,89700.0,63.8248,63.9506,63.6486,63.6821,89700.0
2013-05-29 11:00:00,75.91,76.11,75.71,76.01,66900.0,63.6905,63.8583,63.5227,63.7744,66900.0
2013-05-29 11:30:00,76.03,76.14,75.96,76.1,37600.0,63.7912,63.8835,63.7325,63.8499,37600.0
2013-05-29 12:00:00,76.03,76.14,75.93,76.05,23000.0,63.7912,63.8835,63.7073,63.808,23000.0
2013-05-29 12:30:00,76.05,76.23,76.05,76.09,69300.0,63.808,63.959,63.808,63.8416,69300.0
2013-05-29 13:00:00,76.15,76.31,76.05,76.25,47300.0,63.8919,64.0261,63.808,63.9758,47300.0
2013-05-29 13:30:00,76.25,76.33,76.19,76.22,78400.0,63.9758,64.0429,63.9255,63.9506,78400.0
2013-05-29 14:00:00,76.22,76.23,76.13,76.19,32300.0,63.9506,63.959,63.8751,63.9255,32300.0
2013-05-29 14:30:00,76.19,76.26,76.15,76.15,46300.0,63.9255,63.9842,63.8919,63.8919,46300.0
2013-05-29 15:00:00,76.12,76.2,76.07,76.08,62600.0,63.8667,63.9339,63.8248,63.8332,62600.0
2013-05-29 15:30:00,76.09,76.14,75.95,75.98,102300.0,63.8416,63.8835,63.7241,63.7493,102300.0
2013-05-30 09:30:00,76.14,76.79,76.12,76.62,746200.0,63.8835,64.4289,63.8667,64.2862,746200.0
2013-05-30 10:00:00,76.61,76.7,76.46,76.65,101200.0,64.2779,64.3534,64.152,64.3114,101200.0
2013-05-30 10:30:00,76.66,76.76,76.6,76.75,60400.0,64.3198,64.4037,64.2695,64.3953,60400.0
2013-05-30 11:00:00,76.76,76.76,76.51,76.59,56200.0,64.4037,64.4037,64.1939,64.2611,56200.0
2013-05-30 11:30:00,76.59,76.66,76.49,76.66,27700.0,64.2611,64.3198,64.1772,64.3198,27700.0
2013-05-30 12:00:00,76.66,76.69,76.54,76.64,25900.0,64.3198,64.345,64.2191,64.303,25900.0
2013-05-30 12:30:00,76.62,76.63,76.5,76.54,18400.0,64.2862,64.2946,64.1856,64.2191,18400.0
2013-05-30 13:00:00,76.55,76.67,76.52,76.65,62600.0,64.2275,64.3282,64.2023,64.3114,62600.0
2013-05-30 13:30:00,76.64,76.66,76.54,76.59,68500.0,64.303,64.3198,64.2191,64.2611,68500.0
2013-05-30 14:00:00,76.6,76.7,76.57,76.67,239200.0,64.2695,64.3534,64.2443,64.3282,239200.0
2013-05-30 14:30:00,76.66,76.66,76.51,76.61,53100.0,64.3198,64.3198,64.1939,64.2779,53100.0
2013-05-30 15:00:00,76.62,76.65,76.45,76.47,70300.0,64.2862,64.3114,64.1436,64.1604,70300.0
2013-05-30 15:30:00,76.48,76.51,76.22,76.22,102000.0,64.1688,64.1939,63.9506,63.9506,102000.0
2013-05-31 09:30:00,74.43,74.94,74.37,74.6,156800.0,63.1272,63.5597,63.0763,63.2714,156800.0
2013-05-31 10:00:00,74.63,74.66,74.25,74.35,112300.0,63.2968,63.3222,62.9745,63.0593,112300.0
2013-05-31 10:30:00,74.33,74.48,74.3,74.33,34300.0,63.0424,63.1696,63.0169,63.0424,34300.0
2013-05-31 11:00:00,74.32,74.54,74.13,74.13,129500.0,63.0339,63.2205,62.8727,62.8727,129500.0
2013-05-31 11:30:00,74.13,74.49,74.13,74.29,46600.0,62.8727,63.1781,62.8727,63.0084,46600.0
2013-05-31 12:00:00,74.28,74.28,74.01,74.1,30200.0,63.0,63.0,62.771,62.8473,30200.0
2013-05-31 12:30:00,74.08,74.1,73.77,73.77,84200.0,62.8303,62.8473,62.5674,62.5674,84200.0
2013-05-31 13:00:00,73.79,73.93,73.77,73.92,46300.0,62.5844,62.7031,62.5674,62.6946,46300.0
2013-05-31 13:30:00,73.92,73.95,73.83,73.88,25900.0,62.6946,62.7201,62.6183,62.6607,25900.0
2013-05-31 14:00:00,73.88,73.9,73.68,73.68,98000.0,62.6607,62.6777,62.4911,62.4911,98000.0
2013-05-31 14:30:00,73.69,73.8,73.56,73.75,112300.0,62.4995,62.5928,62.3893,62.5504,112300.0
2013-05-31 15:00:00,73.75,73.9,73.68,73.75,63700.0,62.5504,62.6777,62.4911,62.5504,63700.0
2013-05-31 15:30:00,73.75,73.77,73.45,73.45,266200.0,62.5504,62.5674,62.296,62.296,266200.0
2013-06-03 09:30:00,75.01,75.01,74.57,74.58,286800.0,63.6191,63.6191,63.2459,63.2544,286800.0
2013-06-03 10:00:00,74.52,74.84,74.49,74.56,173300.0,63.2035,63.4749,63.1781,63.2374,173300.0
2013-06-03 10:30:00,74.55,74.66,74.23,74.5,203400.0,63.2289,63.3222,62.9575,63.1865,203400.0
2013-06-03 11:00:00,74.51,74.98,74.33,74.73,176700.0,63.195,63.5936,63.0424,63.3816,176700.0
2013-06-03 11:30:00,74.73,74.74,74.43,74.59,64000.0,63.3816,63.3901,63.1272,63.2629,64000.0
2013-06-03 12:00:00,74.59,74.63,74.39,74.43,78800.0,63.2629,63.2968,63.0932,63.1272,78800.0
2013-06-03 12:30:00,74.45,74.47,74.35,74.42,72100.0,63.1441,63.1611,63.0593,63.1187,72100.0
2013-06-03 13:00:00,74.43,74.45,74.35,74.37,69500.0,63.1272,63.1441,63.0593,63.0763,69500.0
2013-06-03 13:30:00,74.37,74.53,74.35,74.49,35800.0,63.0763,63.212,63.0593,63.1781,35800.0
2013-06-03 14:00:00,74.46,74.78,74.46,74.67,147400.0,63.1526,63.424,63.1526,63.3307,147400.0
2013-06-03 14:30:00,74.65,74.8,74.55,74.75,163900.0,63.3138,63.441,63.2289,63.3986,163900.0
2013-06-03 15:00:00,74.74,74.81,74.67,74.8,118400.0,63.3901,63.4495,63.3307,63.441,118400.0
2013-06-03 15:30:00,74.79,75.0,74.72,74.86,210200.0,63.4325,63.6106,63.3731,63.4919,210200.0
2013-06-04 09:30:00,75.36,75.5,75.2,75.32,348000.0,63.9159,64.0347,63.7802,63.882,348000.0
2013-06-04 10:00:00,75.27,75.35,75.12,75.17,100500.0,63.8396,63.9075,63.7124,63.7548,100500.0
2013-06-04 10:30:00,75.16,75.33,75.06,75.16,198400.0,63.7463,63.8905,63.6615,63.7463,198400.0
2013-06-04 11:00:00,75.16,75.36,75.06,75.13,57400.0,63.7463,63.9159,63.6615,63.7209,57400.0
2013-06-04 11:30:00,75.14,75.41,75.13,75.38,42400.0,63.7294,63.9584,63.7209,63.9329,42400.0
2013-06-04 12:00:00,75.38,75.49,75.32,75.42,106100.0,63.9329,64.0262,63.882,63.9668,106100.0
2013-06-04 12:30:00,75.43,75.43,75.1,75.14,21700.0,63.9753,63.9753,63.6954,63.7294,21700.0
2013-06-04 13:00:00,75.14,75.14,74.92,74.92,122000.0,63.7294,63.7294,63.5428,63.5428,122000.0
2013-06-04 13:30:00,74.91,74.91,74.65,74.76,71000.0,63.5343,63.5343,63.3138,63.4071,71000.0
2013-06-04 14:00:00,74.74,74.86,74.51,74.8,78300.0,63.3901,63.4919,63.195,63.441,78300.0
2013-06-04 14:30:00,74.83,74.91,74.7,74.73,57300.0,63.4664,63.5343,63.3562,63.3816,57300.0
2013-06-04 15:00:00,74.75,74.91,74.72,74.88,96400.0,63.3986,63.5343,63.3731,63.5088,96400.0
2013-06-04 15:30:00,74.88,74.99,74.76,74.82,136500.0,63.5088,63.6021,63.4071,63.4579,136500.0
2013-06-05 09:30:00,74.65,74.95,74.46,74.89,113400.0,63.3138,63.5682,63.1526,63.5173,113400.0
2013-06-05 10:00:00,74.8,75.07,74.63,74.9,65500.0,63.441,63.67,63.2968,63.5258,65500.0
2013-06-05 10:30:00,74.91,75.1,74.82,74.94,129400.0,63.5343,63.6954,63.4579,63.5597,129400.0
2013-06-05 11:00:00,74.93,75.12,74.78,74.8,76500.0,63.5512,63.7124,63.424,63.441,76500.0
2013-06-05 11:30:00,74.78,75.29,74.65,75.2,65900.0,63.424,63.8566,63.3138,63.7802,65900.0
2013-06-05 12:00:00,75.22,75.22,74.82,74.85,45700.0,63.7972,63.7972,63.4579,63.4834,45700.0
2013-06-05 12:30:00,74.86,74.88,74.8,74.8,82500.0,63.4919,63.5088,63.441,63.441,82500.0
2013-06-05 13:00:00,74.8,74.96,74.8,74.89,64700.0,63.441,63.5767,63.441,63.5173,64700.0
2013-06-05 13:30:00,74.89,74.98,74.68,74.73,67600.0,63.5173,63.5936,63.3392,63.3816,67600.0
2013-06-05 14:00:00,74.73,74.91,74.73,74.76,88000.0,63.3816,63.5343,63.3816,63.4071,88000.0
2013-06-05 14:30:00,74.75,74.84,74.65,74.73,80700.0,63.3986,63.4749,63.3138,63.3816,80700.0
2013-06-05 15:00:00,74.73,74.97,74.67,74.85,181000.0,63.3816,63.5852,63.3307,63.4834,181000.0
2013-06-05 15:30:00,74.86,74.87,74.61,74.67,214500.0,63.4919,63.5004,63.2798,63.3307,214500.0
2013-06-06 09:30:00,75.84,76.08,75.44,75.49,241200.0,64.3231,64.5266,63.9838,64.0262,241200.0
2013-06-06 10:00:00,75.48,75.8,75.48,75.67,105400.0,64.0177,64.2891,64.0177,64.1789,105400.0
2013-06-06 10:30:00,75.67,75.87,75.59,75.81,78200.0,64.1789,64.3485,64.111,64.2976,78200.0
2013-06-06 11:00:00,75.8,75.84,75.51,75.57,57000.0,64.2891,64.3231,64.0432,64.0941,57000.0
2013-06-06 11:30:00,75.57,75.59,75.27,75.35,61900.0,64.0941,64.111,63.8396,63.9075,61900.0
2013-06-06 12:00:00,75.36,75.42,75.11,75.17,59700.0,63.9159,63.9668,63.7039,63.7548,59700.0
2013-06-06 12:30:00,75.18,75.21,74.97,74.97,18300.0,63.7633,63.7887,63.5852,63.5852,18300.0
2013-06-06 13:00:00,75.0,75.12,74.96,75.03,26900.0,63.6106,63.7124,63.5767,63.6361,26900.0
2013-06-06 13:30:00,75.0,75.24,75.0,75.24,22300.0,63.6106,63.8142,63.6106,63.8142,22300.0
2013-06-06 14:00:00,75.23,75.51,75.2,75.5,48400.0,63.8057,64.0432,63.7802,64.0347,48400.0
2013-06-06 14:30:00,75.52,75.7,75.47,75.7,56900.0,64.0516,64.2043,64.0092,64.2043,56900.0
2013-06-06 15:00:00,75.69,75.75,75.61,75.72,75300.0,64.1958,64.2467,64.128,64.2213,75300.0
2013-06-06 15:30:00,75.74,75.85,75.65,75.75,214500.0,64.2382,64.3315,64.1619,64.2467,214500.0
2013-06-07 09:30:00,75.81,75.86,75.55,75.76,60100.0,64.2976,64.34,64.0771,64.2552,60100.0
2013-06-07 10:00:00,75.74,76.26,75.74,76.15,120500.0,64.2382,64.6793,64.2382,64.586,120500.0
2013-06-07 10:30:00,76.13,76.67,76.13,76.55,68400.0,64.569,65.027,64.569,64.9252,68400.0
2013-06-07 11:00:00,76.52,76.76,76.35,76.52,64100.0,64.8998,65.1033,64.7556,64.8998,64100.0
2013-06-07 11:30:00,76.53,76.65,76.26,76.37,38900.0,64.9083,65.01,64.6793,64.7726,38900.0
2013-06-07 12:00:00,76.3,76.44,76.25,76.36,26500.0,64.7132,64.8319,64.6708,64.7641,26500.0
2013-06-07 12:30:00,76.33,76.44,76.26,76.44,23000.0,64.7386,64.8319,64.6793,64.8319,23000.0
2013-06-07 13:00:00,76.43,76.56,76.4,76.48,38100.0,64.8235,64.9337,64.798,64.8659,38100.0
2013-06-07 13:30:00,76.49,76.59,76.49,76.56,34700.0,64.8743,64.9592,64.8743,64.9337,34700.0
2013-06-07 14:00:00,76.55,76.66,76.41,76.44,78100.0,64.9252,65.0185,64.8065,64.8319,78100.0
2013-06-07 14:30:00,76.46,76.61,76.41,76.59,37400.0,64.8489,64.9761,64.8065,64.9592,37400.0
2013-06-07 15:00:00,76.57,76.58,76.25,76.3,54900.0,64.9422,64.9507,64.6708,64.7132,54900.0
2013-06-07 15:30:00,76.3,76.43,76.26,76.37,124700.0,64.7132,64.8235,64.6793,64.7726,124700.0
2013-06-10 09:30:00,77.26,77.28,76.93,76.99,90400.0,65.5274,65.5444,65.2475,65.2984,90400.0
2013-06-10 10:00:00,76.97,77.02,76.7,76.9,66200.0,65.2815,65.3239,65.0525,65.2221,66200.0
2013-06-10 10:30:00,76.9,77.11,76.9,77.06,92100.0,65.2221,65.4002,65.2221,65.3578,92100.0
2013-06-10 11:00:00,77.06,77.4,77.06,77.31,36600.0,65.3578,65.6462,65.3578,65.5698,36600.0
2013-06-10 11:30:00,77.3,77.34,77.13,77.23,37000.0,65.5613,65.5953,65.4172,65.502,37000.0
2013-06-10 12:00:00,77.25,77.36,77.12,77.16,23100.0,65.5189,65.6122,65.4087,65.4426,23100.0
2013-06-10 12:30:00,77.17,77.29,77.15,77.22,36200.0,65.4511,65.5529,65.4341,65.4935,36200.0
2013-06-10 13:00:00,77.19,77.45,77.18,77.36,57600.0,65.468,65.6886,65.4596,65.6122,57600.0
2013-06-10 13:30:00,77.36,77.44,77.24,77.44,28700.0,65.6122,65.6801,65.5104,65.6801,28700.0
2013-06-10 14:00:00,77.42,77.62,77.33,77.61,66900.0,65.6631,65.8327,65.5868,65.8243,66900.0
2013-06-10 14:30:00,77.63,77.68,77.53,77.56,42300.0,65.8412,65.8836,65.7564,65.7819,42300.0
2013-06-10 15:00:00,77.57,77.66,77.47,77.58,77300.0,65.7903,65.8667,65.7055,65.7988,77300.0
2013-06-10 15:30:00,77.57,77.61,77.5,77.53,106600.0,65.7903,65.8243,65.731,65.7564,106600.0
2013-06-11 09:30:00,76.31,76.42,76.14,76.22,81300.0,64.7217,64.815,64.5775,64.6453,81300.0
2013-06-11 10:00:00,76.21,76.29,75.96,76.25,64300.0,64.6369,64.7047,64.4248,64.6708,64300.0
2013-06-11 10:30:00,76.22,76.31,76.07,76.07,58300.0,64.6453,64.7217,64.5181,64.5181,58300.0
2013-06-11 11:00:00,76.1,76.62,76.09,76.62,47400.0,64.5436,64.9846,64.5351,64.9846,47400.0
2013-06-11 11:30:00,76.61,76.73,76.23,76.32,51700.0,64.9761,65.0779,64.6538,64.7302,51700.0
2013-06-11 12:00:00,76.33,76.44,76.25,76.3,21200.0,64.7386,64.8319,64.6708,64.7132,21200.0
2013-06-11 12:30:00,76.32,76.32,76.19,76.22,16900.0,64.7302,64.7302,64.6199,64.6453,16900.0
2013-06-11 13:00:00,76.25,76.29,76.11,76.11,14600.0,64.6708,64.7047,64.552,64.552,14600.0
2013-06-11 13:30:00,76.11,76.13,75.93,75.95,27600.0,64.552,64.569,64.3994,64.4163,27600.0
2013-06-11 14:00:00,75.95,76.06,75.93,76.04,16800.0,64.4163,64.5096,64.3994,64.4927,16800.0
2013-06-11 14:30:00,76.06,76.19,76.02,76.17,27900.0,64.5096,64.6199,64.4757,64.6029,27900.0
2013-06-11 15:00:00,76.17,76.26,76.13,76.15,32100.0,64.6029,64.6793,64.569,64.586,32100.0
2013-06-11 15:30:00,76.14,76.18,75.97,76.05,104900.0,64.5775,64.6114,64.4333,64.5012,104900.0
2013-06-12 09:30:00,77.05,77.06,76.78,76.94,133900.0,65.3493,65.3578,65.1203,65.256,133900.0
2013-06-12 10:00:00,76.92,76.97,76.71,76.94,53700.0,65.239,65.2815,65.0609,65.256,53700.0
2013-06-12 10:30:00,76.93,76.98,76.55,76.6,45400.0,65.2475,65.2899,64.9252,64.9676,45400.0
2013-06-12 11:00:00,76.59,76.75,76.45,76.63,41300.0,64.9592,65.0949,64.8404,64.9931,41300.0
2013-06-12 11:30:00,76.63,76.64,76.04,76.12,32500.0,64.9931,65.0016,64.4927,64.5605,32500.0
2013-06-12 12:00:00,76.12,76.23,75.99,76.2,44400.0,64.5605,64.6538,64.4503,64.6284,44400.0
2013-06-12 12:30:00,76.14,76.36,76.13,76.22,27300.0,64.5775,64.7641,64.569,64.6453,27300.0
2013-06-12 13:00:00,76.22,76.31,76.19,76.24,9200.0,64.6453,64.7217,64.6199,64.6623,9200.0
2013-06-12 13:30:00,76.25,76.35,76.19,76.34,12800.0,64.6708,64.7556,64.6199,64.7471,12800.0
2013-06-12 14:00:00,76.22,76.31,76.1,76.15,14100.0,64.6453,64.7217,64.5436,64.586,14100.0
2013-06-12 14:30:00,76.14,76.19,76.06,76.14,22400.0,64.5775,64.6199,64.5096,64.5775,22400.0
2013-06-12 15:00:00,76.15,76.16,76.02,76.03,52700.0,64.586,64.5945,64.4757,64.4842,52700.0
2013-06-12 15:30:00,76.04,76.16,75.99,76.1,83800.0,64.4927,64.5945,64.4503,64.5436,83800.0
2013-06-13 09:30:00,75.81,76.1,75.77,76.09,96900.0,64.2976,64.5436,64.2637,64.5351,96900.0
2013-06-13 10:00:00,76.12,76.12,75.75,75.8,39100.0,64.5605,64.5605,64.2467,64.2891,39100.0
2013-06-13 10:30:00,75.76,76.16,75.76,76.12,50600.0,64.2552,64.5945,64.2552,64.5605,50600.0
2013-06-13 11:00:00,76.14,76.31,76.14,76.31,91100.0,64.5775,64.7217,64.5775,64.7217,91100.0
2013-06-13 11:30:00,76.28,76.61,76.17,76.56,34200.0,64.6962,64.9761,64.6029,64.9337,34200.0
2013-06-13 12:00:00,76.54,76.54,76.26,76.26,14600.0,64.9168,64.9168,64.6793,64.6793,14600.0
2013-06-13 12:30:00,76.26,76.43,76.25,76.42,97500.0,64.6793,64.8235,64.6708,64.815,97500.0
2013-06-13 13:00:00,76.41,76.41,76.23,76.36,18000.0,64.8065,64.8065,64.6538,64.7641,18000.0
2013-06-13 13:30:00,76.35,76.41,76.3,76.37,17800.0,64.7556,64.8065,64.7132,64.7726,17800.0
2013-06-13 14:00:00,76.35,76.46,76.28,76.4,18700.0,64.7556,64.8489,64.6962,64.798,18700.0
2013-06-13 14:30:00,76.41,76.48,76.36,76.45,24100.0,64.8065,64.8659,64.7641,64.8404,24100.0
2013-06-13 15:00:00,76.46,76.59,76.43,76.59,24700.0,64.8489,64.9592,64.8235,64.9592,24700.0
2013-06-13 15:30:00,76.56,76.86,76.48,76.8,119600.0,64.9337,65.1882,64.8659,65.1373,119600.0
2013-06-14 09:30:00,76.32,76.67,76.21,76.67,52100.0,64.7302,65.027,64.6369,65.027,52100.0
2013-06-14 10:00:00,76.68,76.75,76.57,76.64,39600.0,65.0355,65.0949,64.9422,65.0016,39600.0
2013-06-14 10:30:00,76.68,76.73,76.24,76.32,33700.0,65.0355,65.0779,64.6623,64.7302,33700.0
2013-06-14 11:00:00,76.31,76.59,76.14,76.43,51000.0,64.7217,64.9592,64.5775,64.8235,51000.0
2013-06-14 11:30:00,76.41,76.42,76.05,76.22,62300.0,64.8065,64.815,64.5012,64.6453,62300.0
2013-06-14 12:00:00,76.17,76.27,76.09,76.26,8500.0,64.6029,64.6878,64.5351,64.6793,8500.0
2013-06-14 12:30:00,76.21,76.24,75.98,76.0,10800.0,64.6369,64.6623,64.4418,64.4588,10800.0
2013-06-14 13:00:00,75.98,76.06,75.82,75.86,12200.0,64.4418,64.5096,64.3061,64.34,12200.0
2013-06-14 13:30:00,75.9,76.04,75.83,75.97,21300.0,64.3739,64.4927,64.3146,64.4333,21300.0
2013-06-14 14:00:00,76.0,76.21,75.95,76.17,21600.0,64.4588,64.6369,64.4163,64.6029,21600.0
2013-06-14 14:30:00,76.16,76.27,76.08,76.09,23300.0,64.5945,64.6878,64.5266,64.5351,23300.0
2013-06-14 15:00:00,76.06,76.15,76.03,76.03,71400.0,64.5096,64.586,64.4842,64.4842,71400.0
2013-06-14 15:30:00,76.04,76.06,75.87,75.89,52400.0,64.4927,64.5096,64.3485,64.3655,52400.0
2013-06-17 09:30:00,77.52,77.74,77.41,77.61,139300.0,65.7479,65.9345,65.6546,65.8243,139300.0
2013-06-17 10:00:00,77.61,77.75,77.51,77.64,66800.0,65.8243,65.943,65.7394,65.8497,66800.0
2013-06-17 10:30:00,77.64,77.77,77.58,77.67,61100.0,65.8497,65.96,65.7988,65.8752,61100.0
2013-06-17 11:00:00,77.66,77.67,77.38,77.45,56200.0,65.8667,65.8752,65.6292,65.6886,56200.0
2013-06-17 11:30:00,77.53,77.62,77.47,77.57,34000.0,65.7564,65.8327,65.7055,65.7903,34000.0
2013-06-17 12:00:00,77.57,77.58,77.44,77.5,30100.0,65.7903,65.7988,65.6801,65.731,30100.0
2013-06-17 12:30:00,77.5,77.54,77.41,77.46,26200.0,65.731,65.7649,65.6546,65.697,26200.0
2013-06-17 13:00:00,77.46,77.59,77.4,77.44,24300.0,65.697,65.8073,65.6462,65.6801,24300.0
2013-06-17 13:30:00,77.46,77.48,77.36,77.37,26700.0,65.697,65.714,65.6122,65.6207,26700.0
2013-06-17 14:00:00,77.38,77.44,77.12,77.19,54700.0,65.6292,65.6801,65.4087,65.468,54700.0
2013-06-17 14:30:00,77.19,77.22,76.86,76.92,53300.0,65.468,65.4935,65.1882,65.239,53300.0
2013-06-17 15:00:00,76.91,77.13,76.88,77.11,91700.0,65.2306,65.4172,65.2051,65.4002,91700.0
2013-06-17 15:30:00,77.12,77.31,77.1,77.31,180900.0,65.4087,65.5698,65.3917,65.5698,180900.0
2013-06-18 09:30:00,77.04,77.28,77.0,77.17,103700.0,65.3408,65.5444,65.3069,65.4511,103700.0
2013-06-18 10:00:00,77.16,77.26,77.11,77.15,90800.0,65.4426,65.5274,65.4002,65.4341,90800.0
2013-06-18 10:30:00,77.18,77.4,77.15,77.36,78000.0,65.4596,65.6462,65.4341,65.6122,78000.0
2013-06-18 11:00:00,77.33,77.35,76.84,77.15,118500.0,65.5868,65.6037,65.1712,65.4341,118500.0
2013-06-18 11:30:00,77.17,77.45,77.15,77.37,38300.0,65.4511,65.6886,65.4341,65.6207,38300.0
2013-06-18 12:00:00,77.38,77.41,77.25,77.27,4900.0,65.6292,65.6546,65.5189,65.5359,4900.0
2013-06-18 12:30:00,77.27,77.32,77.2,77.22,18300.0,65.5359,65.5783,65.4765,65.4935,18300.0
2013-06-18 13:00:00,77.24,77.25,77.18,77.2,19300.0,65.5104,65.5189,65.4596,65.4765,19300.0
2013-06-18 13:30:00,77.21,77.3,77.18,77.26,17400.0,65.485,65.5613,65.4596,65.5274,17400.0
2013-06-18 14:00:00,77.27,77.32,77.23,77.27,12700.0,65.5359,65.5783,65.502,65.5359,12700.0
2013-06-18 14:30:00,77.29,77.33,77.26,77.28,12500.0,65.5529,65.5868,65.5274,65.5444,12500.0
2013-06-18 15:00:00,77.27,77.27,77.18,77.22,31000.0,65.5359,65.5359,65.4596,65.4935,31000.0
2013-06-18 15:30:00,77.23,77.23,77.12,77.17,54800.0,65.502,65.502,65.4087,65.4511,54800.0
2013-06-19 09:30:00,77.09,77.17,76.88,76.96,82900.0,65.3832,65.4511,65.2051,65.273,82900.0
2013-06-19 10:00:00,76.88,77.41,76.87,77.37,36100.0,65.2051,65.6546,65.1966,65.6207,36100.0
2013-06-19 10:30:00,77.34,77.54,77.2,77.24,40300.0,65.5953,65.7649,65.4765,65.5104,40300.0
2013-06-19 11:00:00,77.23,77.27,77.11,77.25,59800.0,65.502,65.5359,65.4002,65.5189,59800.0
2013-06-19 11:30:00,77.25,77.35,77.13,77.26,50600.0,65.5189,65.6037,65.4172,65.5274,50600.0
2013-06-19 12:00:00,77.25,77.37,77.23,77.31,35200.0,65.5189,65.6207,65.502,65.5698,35200.0
2013-06-19 12:30:00,77.32,77.38,77.28,77.3,27300.0,65.5783,65.6292,65.5444,65.5613,27300.0
2013-06-19 13:00:00,77.3,77.35,77.25,77.33,21400.0,65.5613,65.6037,65.5189,65.5868,21400.0
2013-06-19 13:30:00,77.33,77.58,77.24,77.58,241600.0,65.5868,65.7988,65.5104,65.7988,241600.0
2013-06-19 14:00:00,77.59,77.59,76.9,77.0,58300.0,65.8073,65.8073,65.2221,65.3069,58300.0
2013-06-19 14:30:00,76.98,77.15,76.19,76.23,99200.0,65.2899,65.4341,64.6199,64.6538,99200.0
2013-06-19 15:00:00,76.25,76.64,76.19,76.62,107300.0,64.6708,65.0016,64.6199,64.9846,107300.0
2013-06-19 15:30:00,76.63,76.67,76.23,76.36,207700.0,64.9931,65.027,64.6538,64.7641,207700.0
2013-06-20 09:30:00,75.35,75.43,75.16,75.2,102300.0,63.9075,63.9753,63.7463,63.7802,102300.0
2013-06-20 10:00:00,75.2,75.34,74.78,75.02,134400.0,63.7802,63.899,63.424,63.6276,134400.0
2013-06-20 10:30:00,75.01,75.09,74.74,74.74,163300.0,63.6191,63.6869,63.3901,63.3901,163300.0
2013-06-20 11:00:00,74.72,74.94,74.63,74.92,147100.0,63.3731,63.5597,63.2968,63.5428,147100.0
2013-06-20 11:30:00,74.9,75.08,74.67,75.08,105300.0,63.5258,63.6785,63.3307,63.6785,105300.0
2013-06-20 12:00:00,75.08,75.09,74.84,74.89,55100.0,63.6785,63.6869,63.4749,63.5173,55100.0
2013-06-20 12:30:00,74.88,74.98,74.75,74.77,46400.0,63.5088,63.5936,63.3986,63.4155,46400.0
2013-06-20 13:00:00,74.76,74.81,74.63,74.74,36400.0,63.4071,63.4495,63.2968,63.3901,36400.0
2013-06-20 13:30:00,74.74,74.83,74.64,74.8,115000.0,63.3901,63.4664,63.3053,63.441,115000.0
2013-06-20 14:00:00,74.81,74.83,74.42,74.42,87200.0,63.4495,63.4664,63.1187,63.1187,87200.0
2013-06-20 14:30:00,74.43,74.43,74.08,74.09,58700.0,63.1272,63.1272,62.8303,62.8388,58700.0
2013-06-20 15:00:00,74.1,74.41,74.1,74.24,58500.0,62.8473,63.1102,62.8473,62.966,58500.0
2013-06-20 15:30:00,74.25,74.58,74.13,74.56,228100.0,62.9745,63.2544,62.8727,63.2374,228100.0
2013-06-21 09:30:00,72.99,73.1,72.4,72.43,431900.0,61.9058,61.9991,61.4054,61.4309,431900.0
2013-06-21 10:00:00,72.43,72.65,72.23,72.36,208700.0,61.4309,61.6175,61.2613,61.3715,208700.0
2013-06-21 10:30:00,72.37,72.73,72.28,72.64,285700.0,61.38,61.6853,61.3037,61.609,285700.0
2013-06-21 11:00:00,72.65,72.77,72.16,72.16,179000.0,61.6175,61.7193,61.2019,61.2019,179000.0
2013-06-21 11:30:00,72.15,72.41,72.02,72.02,213400.0,61.1934,61.4139,61.0832,61.0832,213400.0
2013-06-21 12:00:00,72.06,72.2,71.91,72.06,132300.0,61.1171,61.2358,60.9899,61.1171,132300.0
2013-06-21 12:30:00,72.06,72.76,71.94,72.73,212700.0,61.1171,61.7108,61.0153,61.6853,212700.0
2013-06-21 13:00:00,72.71,72.73,72.35,72.41,143400.0,61.6684,61.6853,61.363,61.4139,143400.0
2013-06-21 13:30:00,72.42,72.52,72.16,72.22,71600.0,61.4224,61.5072,61.2019,61.2528,71600.0
2013-06-21 14:00:00,72.21,72.47,72.17,72.46,65700.0,61.2443,61.4648,61.2104,61.4563,65700.0
2013-06-21 14:30:00,72.47,72.57,72.44,72.57,174100.0,61.4648,61.5496,61.4394,61.5496,174100.0
2013-06-21 15:00:00,72.56,72.79,72.53,72.79,181800.0,61.5411,61.7362,61.5157,61.7362,181800.0
2013-06-21 15:30:00,72.79,72.82,72.55,72.73,239100.0,61.7362,61.7617,61.5327,61.6853,239100.0
2013-06-24 09:30:00,71.19,71.58,71.07,71.45,231300.0,60.3792,60.71,60.2774,60.5997,231300.0
2013-06-24 10:00:00,71.37,71.7,71.29,71.5,52500.0,60.5319,60.8117,60.464,60.6421,52500.0
2013-06-24 10:30:00,71.51,71.95,71.44,71.63,53700.0,60.6506,61.0238,60.5912,60.7524,53700.0
2013-06-24 11:00:00,71.68,71.78,71.25,71.25,86500.0,60.7948,60.8796,60.4301,60.4301,86500.0
2013-06-24 11:30:00,71.25,71.49,71.16,71.44,91000.0,60.4301,60.6336,60.3537,60.5912,91000.0
2013-06-24 12:00:00,71.43,71.51,71.23,71.32,160600.0,60.5827,60.6506,60.4131,60.4895,160600.0
2013-06-24 12:30:00,71.31,71.4,71.2,71.34,192000.0,60.481,60.5573,60.3877,60.5064,192000.0
2013-06-24 13:00:00,71.31,71.41,71.17,71.39,147400.0,60.481,60.5658,60.3622,60.5488,147400.0
2013-06-24 13:30:00,71.39,71.48,71.32,71.46,131900.0,60.5488,60.6252,60.4895,60.6082,131900.0
2013-06-24 14:00:00,71.46,71.62,71.41,71.61,333500.0,60.6082,60.7439,60.5658,60.7354,333500.0
2013-06-24 14:30:00,71.6,71.66,71.49,71.55,102700.0,60.7269,60.7778,60.6336,60.6845,102700.0
2013-06-24 15:00:00,71.55,71.63,71.41,71.49,135100.0,60.6845,60.7524,60.5658,60.6336,135100.0
2013-06-24 15:30:00,71.48,71.62,71.41,71.43,224300.0,60.6252,60.7439,60.5658,60.5827,224300.0
2013-06-25 09:30:00,72.24,72.27,71.65,71.75,136000.0,61.2697,61.2952,60.7693,60.8542,136000.0
2013-06-25 10:00:00,71.71,71.78,71.21,71.53,125600.0,60.8202,60.8796,60.3962,60.6676,125600.0
2013-06-25 10:30:00,71.53,71.82,71.46,71.7,63800.0,60.6676,60.9135,60.6082,60.8117,63800.0
2013-06-25 11:00:00,71.68,71.87,71.6,71.72,117200.0,60.7948,60.9559,60.7269,60.8287,117200.0
2013-06-25 11:30:00,71.74,71.95,71.66,71.88,112800.0,60.8457,61.0238,60.7778,60.9644,112800.0
2013-06-25 12:00:00,71.81,71.95,71.79,71.85,49000.0,60.905,61.0238,60.8881,60.939,49000.0
2013-06-25 12:30:00,71.9,71.98,71.84,71.96,11000.0,60.9814,61.0492,60.9305,61.0323,11000.0
2013-06-25 13:00:00,71.95,71.99,71.82,71.86,10000.0,61.0238,61.0577,60.9135,60.9474,10000.0
2013-06-25 13:30:00,71.86,72.0,71.81,71.91,16200.0,60.9474,61.0662,60.905,60.9899,16200.0
2013-06-25 14:00:00,71.9,72.03,71.86,71.95,40700.0,60.9814,61.0916,60.9474,61.0238,40700.0
2013-06-25 14:30:00,71.96,72.06,71.92,71.98,35400.0,61.0323,61.1171,60.9983,61.0492,35400.0
2013-06-25 15:00:00,71.99,72.24,71.96,72.24,60900.0,61.0577,61.2697,61.0323,61.2697,60900.0
2013-06-25 15:30:00,72.22,72.75,72.22,72.74,649500.0,61.2528,61.7023,61.2528,61.6938,649500.0
2013-06-26 09:30:00,74.43,74.67,74.38,74.6,339200.0,63.1272,63.3307,63.0848,63.2714,339200.0
2013-06-26 10:00:00,74.63,74.89,74.55,74.8,161600.0,63.2968,63.5173,63.2289,63.441,161600.0
2013-06-26 10:30:00,74.81,74.99,74.7,74.9,96300.0,63.4495,63.6021,63.3562,63.5258,96300.0
2013-06-26 11:00:00,74.89,74.94,74.53,74.61,82500.0,63.5173,63.5597,63.212,63.2798,82500.0
2013-06-26 11:30:00,74.57,74.76,74.48,74.67,152000.0,63.2459,63.4071,63.1696,63.3307,152000.0
2013-06-26 12:00:00,74.68,74.9,74.68,74.78,55400.0,63.3392,63.5258,63.3392,63.424,55400.0
2013-06-26 12:30:00,74.8,74.97,74.7,74.92,107300.0,63.441,63.5852,63.3562,63.5428,107300.0
2013-06-26 13:00:00,74.94,75.11,74.88,75.11,78600.0,63.5597,63.7039,63.5088,63.7039,78600.0
2013-06-26 13:30:00,75.1,75.1,74.77,74.79,44000.0,63.6954,63.6954,63.4155,63.4325,44000.0
2013-06-26 14:00:00,74.8,74.89,74.73,74.79,38200.0,63.441,63.5173,63.3816,63.4325,38200.0
2013-06-26 14:30:00,74.78,74.8,74.68,74.75,37400.0,63.424,63.441,63.3392,63.3986,37400.0
2013-06-26 15:00:00,74.76,74.86,74.68,74.75,102000.0,63.4071,63.4919,63.3392,63.3986,102000.0
2013-06-26 15:30:00,74.76,74.82,74.62,74.69,153600.0,63.4071,63.4579,63.2883,63.3477,153600.0
2013-06-27 09:30:00,75.55,75.59,75.31,75.37,193200.0,64.0771,64.111,63.8735,63.9244,193200.0
2013-06-27 10:00:00,75.37,75.46,75.09,75.45,109300.0,63.9244,64.0008,63.6869,63.9923,109300.0
2013-06-27 10:30:00,75.45,75.68,75.44,75.5,94800.0,63.9923,64.1873,63.9838,64.0347,94800.0
2013-06-27 11:00:00,75.5,75.64,75.4,75.46,77300.0,64.0347,64.1534,63.9499,64.0008,77300.0
2013-06-27 11:30:00,75.47,75.72,75.41,75.71,369100.0,64.0092,64.2213,63.9584,64.2128,369100.0
2013-06-27 12:00:00,75.67,75.67,75.42,75.5,29700.0,64.1789,64.1789,63.9668,64.0347,29700.0
2013-06-27 12:30:00,75.5,75.65,75.5,75.6,122200.0,64.0347,64.1619,64.0347,64.1195,122200.0
2013-06-27 13:00:00,75.59,75.71,75.55,75.64,114500.0,64.111,64.2128,64.0771,64.1534,114500.0
2013-06-27 13:30:00,75.63,75.77,75.58,75.58,60300.0,64.1449,64.2637,64.1025,64.1025,60300.0
2013-06-27 14:00:00,75.59,75.62,75.41,75.57,38500.0,64.111,64.1365,63.9584,64.0941,38500.0
2013-06-27 14:30:00,75.56,75.64,75.38,75.45,57000.0,64.0856,64.1534,63.9329,63.9923,57000.0
2013-06-27 15:00:00,75.45,75.68,75.45,75.6,56800.0,63.9923,64.1873,63.9923,64.1195,56800.0
2013-06-27 15:30:00,75.61,75.7,75.54,75.59,81400.0,64.128,64.2043,64.0686,64.111,81400.0
2013-06-28 09:30:00,73.35,73.4,72.42,72.51,510600.0,62.2112,62.2536,61.4224,61.4987,510600.0
2013-06-28 10:00:00,72.51,72.78,72.5,72.73,144900.0,61.4987,61.7277,61.4903,61.6853,144900.0
2013-06-28 10:30:00,72.75,73.06,72.73,72.96,147400.0,61.7023,61.9652,61.6853,61.8804,147400.0
2013-06-28 11:00:00,72.94,73.27,72.91,73.02,167700.0,61.8634,62.1433,61.838,61.9313,167700.0
2013-06-28 11:30:00,73.01,73.21,72.92,73.06,151900.0,61.9228,62.0924,61.8465,61.9652,151900.0
2013-06-28 12:00:00,73.08,73.08,72.75,72.87,87400.0,61.9822,61.9822,61.7023,61.8041,87400.0
2013-06-28 12:30:00,72.86,72.89,72.76,72.77,103800.0,61.7956,61.821,61.7108,61.7193,103800.0
2013-06-28 13:00:00,72.77,72.84,72.71,72.77,71600.0,61.7193,61.7786,61.6684,61.7193,71600.0
2013-06-28 13:30:00,72.78,72.84,72.71,72.78,134200.0,61.7277,61.7786,61.6684,61.7277,134200.0
2013-06-28 14:00:00,72.78,73.0,72.78,72.93,98800.0,61.7277,61.9143,61.7277,61.855,98800.0
2013-06-28 14:30:00,72.93,73.0,72.9,72.99,91500.0,61.855,61.9143,61.8295,61.9058,91500.0
2013-06-28 15:00:00,72.99,73.11,72.9,73.11,68800.0,61.9058,62.0076,61.8295,62.0076,68800.0
2013-06-28 15:30:00,73.12,73.22,72.83,72.84,179800.0,62.0161,62.1009,61.7701,61.7786,179800.0
2013-07-01 09:30:00,72.71,72.85,72.35,72.39,371800.0,61.6684,61.7871,61.363,61.397,371800.0
2013-07-01 10:00:00,72.38,72.4,71.81,71.87,361100.0,61.3885,61.4054,60.905,60.9559,361100.0
2013-07-01 10:30:00,71.87,72.08,71.84,71.96,249500.0,60.9559,61.134,60.9305,61.0323,249500.0
2013-07-01 11:00:00,71.97,72.19,71.95,72.19,163000.0,61.0407,61.2273,61.0238,61.2273,163000.0
2013-07-01 11:30:00,72.19,72.5,72.18,72.5,75700.0,61.2273,61.4903,61.2189,61.4903,75700.0
2013-07-01 12:00:00,72.49,72.52,72.15,72.15,62800.0,61.4818,61.5072,61.1934,61.1934,62800.0
2013-07-01 12:30:00,72.16,72.18,72.07,72.07,43900.0,61.2019,61.2189,61.1256,61.1256,43900.0
2013-07-01 13:00:00,72.07,72.18,72.05,72.12,54300.0,61.1256,61.2189,61.1086,61.168,54300.0
2013-07-01 13:30:00,72.12,72.21,71.68,71.68,184200.0,61.168,61.2443,60.7948,60.7948,184200.0
2013-07-01 14:00:00,71.68,71.7,71.12,71.39,390000.0,60.7948,60.8117,60.3198,60.5488,390000.0
2013-07-01 14:30:00,71.39,71.55,71.05,71.37,235900.0,60.5488,60.6845,60.2605,60.5319,235900.0
2013-07-01 15:00:00,71.37,71.49,71.34,71.42,151300.0,60.5319,60.6336,60.5064,60.5743,151300.0
2013-07-01 15:30:00,71.41,71.41,71.12,71.12,338000.0,60.5658,60.5658,60.3198,60.3198,338000.0
2013-07-02 09:30:00,71.92,72.44,71.83,72.43,275300.0,60.9983,61.4394,60.922,61.4309,275300.0
2013-07-02 10:00:00,72.41,72.62,72.12,72.32,254900.0,61.4139,61.592,61.168,61.3376,254900.0
2013-07-02 10:30:00,72.32,72.57,72.32,72.45,161100.0,61.3376,61.5496,61.3376,61.4479,161100.0
2013-07-02 11:00:00,72.45,72.46,72.22,72.35,152200.0,61.4479,61.4563,61.2528,61.363,152200.0
2013-07-02 11:30:00,72.34,72.34,72.2,72.28,41500.0,61.3546,61.3546,61.2358,61.3037,41500.0
2013-07-02 12:00:00,72.27,72.31,72.13,72.2,70300.0,61.2952,61.3291,61.1764,61.2358,70300.0
2013-07-02 12:30:00,72.22,72.3,72.04,72.25,121600.0,61.2528,61.3206,61.1001,61.2782,121600.0
2013-07-02 13:00:00,72.26,72.32,72.06,72.08,43200.0,61.2867,61.3376,61.1171,61.134,43200.0
2013-07-02 13:30:00,72.07,72.1,71.9,72.06,85000.0,61.1256,61.151,60.9814,61.1171,85000.0
2013-07-02 14:00:00,72.07,72.07,71.7,71.81,67000.0,61.1256,61.1256,60.8117,60.905,67000.0
2013-07-02 14:30:00,71.81,71.92,71.63,71.79,68700.0,60.905,60.9983,60.7524,60.8881,68700.0
2013-07-02 15:00:00,71.79,71.89,71.73,71.81,98800.0,60.8881,60.9729,60.8372,60.905,98800.0
2013-07-02 15:30:00,71.8,71.95,71.69,71.95,329000.0,60.8966,61.0238,60.8033,61.0238,329000.0
2013-07-03 09:30:00,71.06,71.14,70.82,70.82,199300.0,60.2689,60.3368,60.0654,60.0654,199300.0
2013-07-03 10:00:00,70.82,70.99,70.68,70.88,132200.0,60.0654,60.2096,59.9466,60.1163,132200.0
2013-07-03 10:30:00,70.88,70.91,70.68,70.76,141200.0,60.1163,60.1417,59.9466,60.0145,141200.0
2013-07-03 11:00:00,70.76,71.2,70.76,71.15,269600.0,60.0145,60.3877,60.0145,60.3453,269600.0
2013-07-03 11:30:00,71.15,71.23,71.0,71.03,86400.0,60.3453,60.4131,60.218,60.2435,86400.0
2013-07-03 12:00:00,71.02,71.04,70.99,71.01,141800.0,60.235,60.252,60.2096,60.2265,141800.0
2013-07-03 12:30:00,71.01,71.02,70.78,70.81,151300.0,60.2265,60.235,60.0315,60.0569,151300.0
2013-07-05 09:30:00,70.4,70.69,70.32,70.47,319100.0,59.7092,59.9551,59.6413,59.7685,319100.0
2013-07-05 10:00:00,70.45,70.55,69.96,70.26,117900.0,59.7516,59.8364,59.336,59.5904,117900.0
2013-07-05 10:30:00,70.27,70.39,70.17,70.36,95600.0,59.5989,59.7007,59.5141,59.6752,95600.0
2013-07-05 11:00:00,70.36,70.4,70.09,70.12,82100.0,59.6752,59.7092,59.4462,59.4717,82100.0
2013-07-05 11:30:00,70.13,70.45,69.98,70.41,89400.0,59.4802,59.7516,59.3529,59.7176,89400.0
2013-07-05 12:00:00,70.41,70.45,70.23,70.3,77500.0,59.7176,59.7516,59.565,59.6243,77500.0
2013-07-05 12:30:00,70.31,70.48,70.31,70.48,61100.0,59.6328,59.777,59.6328,59.777,61100.0
2013-07-05 13:00:00,70.48,70.57,70.41,70.54,90800.0,59.777,59.8533,59.7176,59.8279,90800.0
2013-07-05 13:30:00,70.54,70.66,70.54,70.66,51700.0,59.8279,59.9297,59.8279,59.9297,51700.0
2013-07-05 14:00:00,70.66,70.73,70.57,70.72,68400.0,59.9297,59.989,59.8533,59.9806,68400.0
2013-07-05 14:30:00,70.73,70.73,70.56,70.71,119100.0,59.989,59.989,59.8449,59.9721,119100.0
2013-07-05 15:00:00,70.73,70.74,70.48,70.51,89400.0,59.989,59.9975,59.777,59.8025,89400.0
2013-07-05 15:30:00,70.51,70.77,70.5,70.76,142700.0,59.8025,60.023,59.794,60.0145,142700.0
2013-07-08 09:30:00,71.56,71.89,71.53,71.75,144100.0,60.693,60.9729,60.6676,60.8542,144100.0
2013-07-08 10:00:00,71.77,71.89,71.65,71.7,99500.0,60.8711,60.9729,60.7693,60.8117,99500.0
2013-07-08 10:30:00,71.71,71.85,71.64,71.65,63800.0,60.8202,60.939,60.7609,60.7693,63800.0
2013-07-08 11:00:00,71.64,71.75,71.46,71.52,57000.0,60.7609,60.8542,60.6082,60.6591,57000.0
2013-07-08 11:30:00,71.49,71.65,71.41,71.48,57800.0,60.6336,60.7693,60.5658,60.6252,57800.0
2013-07-08 12:00:00,71.48,71.69,71.46,71.68,95900.0,60.6252,60.8033,60.6082,60.7948,95900.0
2013-07-08 12:30:00,71.68,71.75,71.64,71.68,57100.0,60.7948,60.8542,60.7609,60.7948,57100.0
2013-07-08 13:00:00,71.69,71.72,71.6,71.69,68400.0,60.8033,60.8287,60.7269,60.8033,68400.0
2013-07-08 13:30:00,71.68,71.77,71.64,71.68,35700.0,60.7948,60.8711,60.7609,60.7948,35700.0
2013-07-08 14:00:00,71.68,71.73,71.62,71.67,61500.0,60.7948,60.8372,60.7439,60.7863,61500.0
2013-07-08 14:30:00,71.68,71.83,71.67,71.76,38300.0,60.7948,60.922,60.7863,60.8626,38300.0
2013-07-08 15:00:00,71.77,71.85,71.65,71.66,60200.0,60.8711,60.939,60.7693,60.7778,60200.0
2013-07-08 15:30:00,71.66,71.79,71.65,71.7,239000.0,60.7778,60.8881,60.7693,60.8117,239000.0
2013-07-09 09:30:00,72.22,72.27,72.04,72.19,134200.0,61.2528,61.2952,61.1001,61.2273,134200.0
2013-07-09 10:00:00,72.17,72.19,71.83,71.84,77600.0,61.2104,61.2273,60.922,60.9305,77600.0
2013-07-09 10:30:00,71.82,72.04,71.76,72.01,33200.0,60.9135,61.1001,60.8626,61.0747,33200.0
2013-07-09 11:00:00,72.0,72.15,71.92,71.95,102300.0,61.0662,61.1934,60.9983,61.0238,102300.0
2013-07-09 11:30:00,71.96,72.0,71.79,71.84,38300.0,61.0323,61.0662,60.8881,60.9305,38300.0
2013-07-09 12:00:00,71.84,72.0,71.82,71.89,76600.0,60.9305,61.0662,60.9135,60.9729,76600.0
2013-07-09 12:30:00,71.89,72.21,71.88,72.18,29300.0,60.9729,61.2443,60.9644,61.2189,29300.0
2013-07-09 13:00:00,72.18,72.21,72.16,72.18,20400.0,61.2189,61.2443,61.2019,61.2189,20400.0
2013-07-09 13:30:00,72.17,72.2,72.0,72.03,102300.0,61.2104,61.2358,61.0662,61.0916,102300.0
2013-07-09 14:00:00,72.03,72.05,71.95,72.03,67400.0,61.0916,61.1086,61.0238,61.0916,67400.0
2013-07-09 14:30:00,72.04,72.04,71.97,71.97,31700.0,61.1001,61.1001,61.0407,61.0407,31700.0
2013-07-09 15:00:00,71.98,72.04,71.96,72.02,48100.0,61.0492,61.1001,61.0323,61.0832,48100.0
2013-07-09 15:30:00,72.02,72.05,71.81,71.88,173000.0,61.0832,61.1086,60.905,60.9644,173000.0
2013-07-10 09:30:00,71.85,72.0,71.73,72.0,59900.0,60.939,61.0662,60.8372,61.0662,59900.0
2013-07-10 10:00:00,72.04,72.12,71.7,71.94,62600.0,61.1001,61.168,60.8117,61.0153,62600.0
2013-07-10 10:30:00,71.96,72.05,71.86,71.87,88200.0,61.0323,61.1086,60.9474,60.9559,88200.0
2013-07-10 11:00:00,71.87,71.88,71.65,71.67,74900.0,60.9559,60.9644,60.7693,60.7863,74900.0
2013-07-10 11:30:00,71.73,71.92,71.67,71.79,63400.0,60.8372,60.9983,60.7863,60.8881,63400.0
2013-07-10 12:00:00,71.79,71.85,71.75,71.8,103700.0,60.8881,60.939,60.8542,60.8966,103700.0
2013-07-10 12:30:00,71.79,71.8,71.75,71.8,22200.0,60.8881,60.8966,60.8542,60.8966,22200.0
2013-07-10 13:00:00,71.8,71.88,71.78,71.8,81500.0,60.8966,60.9644,60.8796,60.8966,81500.0
2013-07-10 13:30:00,71.8,71.83,71.78,71.81,35400.0,60.8966,60.922,60.8796,60.905,35400.0
2013-07-10 14:00:00,71.79,71.97,71.76,71.78,350800.0,60.8881,61.0407,60.8626,60.8796,350800.0
2013-07-10 14:30:00,71.79,71.82,71.55,71.71,77800.0,60.8881,60.9135,60.6845,60.8202,77800.0
2013-07-10 15:00:00,71.69,71.86,71.66,71.81,69200.0,60.8033,60.9474,60.7778,60.905,69200.0
2013-07-10 15:30:00,71.81,71.83,71.73,71.78,175000.0,60.905,60.922,60.8372,60.8796,175000.0
2013-07-11 09:30:00,73.73,73.74,73.36,73.56,291200.0,62.5335,62.542,62.2197,62.3893,291200.0
2013-07-11 10:00:00,73.58,73.67,73.44,73.67,118300.0,62.4063,62.4826,62.2875,62.4826,118300.0
2013-07-11 10:30:00,73.68,73.94,73.64,73.75,74600.0,62.4911,62.7116,62.4571,62.5504,74600.0
2013-07-11 11:00:00,73.76,73.86,73.59,73.86,44300.0,62.5589,62.6437,62.4147,62.6437,44300.0
2013-07-11 11:30:00,73.9,74.05,73.83,74.04,26300.0,62.6777,62.8049,62.6183,62.7964,26300.0
2013-07-11 12:00:00,74.04,74.08,73.93,74.02,32600.0,62.7964,62.8303,62.7031,62.7794,32600.0
2013-07-11 12:30:00,74.03,74.1,73.95,74.06,12700.0,62.7879,62.8473,62.7201,62.8134,12700.0
2013-07-11 13:00:00,74.07,74.09,73.96,74.07,44500.0,62.8218,62.8388,62.7285,62.8218,44500.0
2013-07-11 13:30:00,74.06,74.07,73.94,74.0,25600.0,62.8134,62.8218,62.7116,62.7625,25600.0
2013-07-11 14:00:00,73.99,74.28,73.97,74.21,23800.0,62.754,63.0,62.737,62.9406,23800.0
2013-07-11 14:30:00,74.22,74.53,74.22,74.48,37900.0,62.9491,63.212,62.9491,63.1696,37900.0
2013-07-11 15:00:00,74.48,74.67,74.46,74.58,99600.0,63.1696,63.3307,63.1526,63.2544,99600.0
2013-07-11 15:30:00,74.58,74.63,74.4,74.59,189800.0,63.2544,63.2968,63.1017,63.2629,189800.0
2013-07-12 09:30:00,74.87,74.87,74.3,74.72,138100.0,63.5004,63.5004,63.0169,63.3731,138100.0
2013-07-12 10:00:00,74.71,74.89,74.55,74.85,50500.0,63.3647,63.5173,63.2289,63.4834,50500.0
2013-07-12 10:30:00,74.85,75.0,74.78,74.89,41400.0,63.4834,63.6106,63.424,63.5173,41400.0
2013-07-12 11:00:00,74.86,75.04,74.81,74.81,119800.0,63.4919,63.6445,63.4495,63.4495,119800.0
2013-07-12 11:30:00,74.81,74.88,74.51,74.54,18600.0,63.4495,63.5088,63.195,63.2205,18600.0
2013-07-12 12:00:00,74.53,74.53,74.42,74.46,26000.0,63.212,63.212,63.1187,63.1526,26000.0
2013-07-12 12:30:00,74.45,74.67,74.41,74.64,29400.0,63.1441,63.3307,63.1102,63.3053,29400.0
2013-07-12 13:00:00,74.64,74.86,74.48,74.83,92100.0,63.3053,63.4919,63.1696,63.4664,92100.0
2013-07-12 13:30:00,74.82,74.93,74.81,74.89,38700.0,63.4579,63.5512,63.4495,63.5173,38700.0
2013-07-12 14:00:00,74.9,75.02,74.89,74.98,145700.0,63.5258,63.6276,63.5173,63.5936,145700.0
2013-07-12 14:30:00,74.97,75.06,74.95,75.01,36800.0,63.5852,63.6615,63.5682,63.6191,36800.0
2013-07-12 15:00:00,75.0,75.09,75.0,75.07,53300.0,63.6106,63.6869,63.6106,63.67,53300.0
2013-07-12 15:30:00,75.08,75.22,75.02,75.15,109900.0,63.6785,63.7972,63.6276,63.7378,109900.0
2013-07-15 09:30:00,75.58,75.64,75.03,75.06,133200.0,64.1025,64.1534,63.6361,63.6615,133200.0
2013-07-15 10:00:00,75.06,75.28,75.0,75.19,83300.0,63.6615,63.8481,63.6106,63.7718,83300.0
2013-07-15 10:30:00,75.17,75.41,75.14,75.36,92200.0,63.7548,63.9584,63.7294,63.9159,92200.0
2013-07-15 11:00:00,75.36,75.37,75.17,75.31,59900.0,63.9159,63.9244,63.7548,63.8735,59900.0
2013-07-15 11:30:00,75.33,75.37,75.01,75.02,94700.0,63.8905,63.9244,63.6191,63.6276,94700.0
2013-07-15 12:00:00,75.01,75.14,74.97,74.98,68200.0,63.6191,63.7294,63.5852,63.5936,68200.0
2013-07-15 12:30:00,74.97,74.97,74.84,74.85,82700.0,63.5852,63.5852,63.4749,63.4834,82700.0
2013-07-15 13:00:00,74.86,74.92,74.81,74.89,43500.0,63.4919,63.5428,63.4495,63.5173,43500.0
2013-07-15 13:30:00,74.9,75.0,74.84,74.92,78300.0,63.5258,63.6106,63.4749,63.5428,78300.0
2013-07-15 14:00:00,74.9,75.2,74.9,75.18,61500.0,63.5258,63.7802,63.5258,63.7633,61500.0
2013-07-15 14:30:00,75.15,75.25,75.11,75.17,59200.0,63.7378,63.8226,63.7039,63.7548,59200.0
2013-07-15 15:00:00,75.17,75.17,75.09,75.13,47000.0,63.7548,63.7548,63.6869,63.7209,47000.0
2013-07-15 15:30:00,75.14,75.2,75.05,75.08,156000.0,63.7294,63.7802,63.653,63.6785,156000.0
2013-07-16 09:30:00,75.51,75.53,75.39,75.44,92200.0,64.0432,64.0601,63.9414,63.9838,92200.0
2013-07-16 10:00:00,75.41,75.66,75.32,75.63,72300.0,63.9584,64.1704,63.882,64.1449,72300.0
2013-07-16 10:30:00,75.64,75.7,75.55,75.58,50400.0,64.1534,64.2043,64.0771,64.1025,50400.0
2013-07-16 11:00:00,75.56,75.68,75.43,75.67,68100.0,64.0856,64.1873,63.9753,64.1789,68100.0
2013-07-16 11:30:00,75.64,75.65,75.17,75.24,60900.0,64.1534,64.1619,63.7548,63.8142,60900.0
2013-07-16 12:00:00,75.23,75.55,75.2,75.52,55200.0,63.8057,64.0771,63.7802,64.0516,55200.0
2013-07-16 12:30:00,75.53,75.63,75.51,75.53,27400.0,64.0601,64.1449,64.0432,64.0601,27400.0
2013-07-16 13:00:00,75.53,75.54,75.32,75.35,38200.0,64.0601,64.0686,63.882,63.9075,38200.0
2013-07-16 13:30:00,75.34,75.42,75.33,75.4,61800.0,63.899,63.9668,63.8905,63.9499,61800.0
2013-07-16 14:00:00,75.4,75.48,75.4,75.42,64600.0,63.9499,64.0177,63.9499,63.9668,64600.0
2013-07-16 14:30:00,75.43,75.47,75.36,75.37,51100.0,63.9753,64.0092,63.9159,63.9244,51100.0
2013-07-16 15:00:00,75.37,75.38,75.26,75.37,65800.0,63.9244,63.9329,63.8311,63.9244,65800.0
2013-07-16 15:30:00,75.37,75.7,75.37,75.7,188900.0,63.9244,64.2043,63.9244,64.2043,188900.0
2013-07-17 09:30:00,76.1,76.2,75.94,76.08,143800.0,64.5436,64.6284,64.4079,64.5266,143800.0
2013-07-17 10:00:00,76.07,76.23,76.0,76.14,76200.0,64.5181,64.6538,64.4588,64.5775,76200.0
2013-07-17 10:30:00,76.12,76.38,75.71,75.76,115000.0,64.5605,64.781,64.2128,64.2552,115000.0
2013-07-17 11:00:00,75.76,75.86,75.54,75.57,88100.0,64.2552,64.34,64.0686,64.0941,88100.0
2013-07-17 11:30:00,75.57,76.25,75.5,75.99,173300.0,64.0941,64.6708,64.0347,64.4503,173300.0
2013-07-17 12:00:00,75.99,76.08,75.95,75.96,41000.0,64.4503,64.5266,64.4163,64.4248,41000.0
2013-07-17 12:30:00,75.97,76.22,75.97,76.16,38800.0,64.4333,64.6453,64.4333,64.5945,38800.0
2013-07-17 13:00:00,76.17,76.31,76.12,76.13,39300.0,64.6029,64.7217,64.5605,64.569,39300.0
2013-07-17 13:30:00,76.13,76.28,76.05,76.23,46100.0,64.569,64.6962,64.5012,64.6538,46100.0
2013-07-17 14:00:00,76.23,76.4,76.02,76.12,144400.0,64.6538,64.798,64.4757,64.5605,144400.0
2013-07-17 14:30:00,76.09,76.09,75.81,75.89,133000.0,64.5351,64.5351,64.2976,64.3655,133000.0
2013-07-17 15:00:00,75.88,75.92,75.76,75.91,158800.0,64.357,64.3909,64.2552,64.3824,158800.0
2013-07-17 15:30:00,75.91,76.07,75.73,76.03,206800.0,64.3824,64.5181,64.2298,64.4842,206800.0
2013-07-18 09:30:00,75.48,75.53,75.1,75.21,449500.0,64.0177,64.0601,63.6954,63.7887,449500.0
2013-07-18 10:00:00,75.23,75.35,75.02,75.28,404900.0,63.8057,63.9075,63.6276,63.8481,404900.0
2013-07-18 10:30:00,75.28,75.41,74.58,74.59,299300.0,63.8481,63.9584,63.2544,63.2629,299300.0
2013-07-18 11:00:00,74.6,74.7,74.15,74.39,260700.0,63.2714,63.3562,62.8897,63.0932,260700.0
2013-07-18 11:30:00,74.39,74.6,74.0,74.06,155200.0,63.0932,63.2714,62.7625,62.8134,155200.0
2013-07-18 12:00:00,74.06,74.06,73.77,73.9,152900.0,62.8134,62.8134,62.5674,62.6777,152900.0
2013-07-18 12:30:00,73.9,73.9,73.79,73.82,76700.0,62.6777,62.6777,62.5844,62.6098,76700.0
2013-07-18 13:00:00,73.82,73.95,73.78,73.81,106400.0,62.6098,62.7201,62.5759,62.6013,106400.0
2013-07-18 13:30:00,73.82,73.87,73.76,73.81,179900.0,62.6098,62.6522,62.5589,62.6013,179900.0
2013-07-18 14:00:00,73.81,73.81,73.57,73.57,179400.0,62.6013,62.6013,62.3978,62.3978,179400.0
2013-07-18 14:30:00,73.59,73.65,73.28,73.3,312200.0,62.4147,62.4656,62.1518,62.1688,312200.0
2013-07-18 15:00:00,73.31,73.61,73.17,73.54,458800.0,62.1773,62.4317,62.0585,62.3723,458800.0
2013-07-18 15:30:00,73.55,73.9,73.55,73.87,443400.0,62.3808,62.6777,62.3808,62.6522,443400.0
2013-07-19 09:30:00,72.87,73.05,72.77,72.9,312200.0,61.8041,61.9567,61.7193,61.8295,312200.0
2013-07-19 10:00:00,72.93,73.04,72.82,72.92,192500.0,61.855,61.9483,61.7617,61.8465,192500.0
2013-07-19 10:30:00,72.92,73.08,72.9,72.94,106200.0,61.8465,61.9822,61.8295,61.8634,106200.0
2013-07-19 11:00:00,72.93,73.16,72.89,73.15,153800.0,61.855,62.05,61.821,62.0416,153800.0
2013-07-19 11:30:00,73.14,73.39,73.0,73.26,219400.0,62.0331,62.2451,61.9143,62.1348,219400.0
2013-07-19 12:00:00,73.27,73.47,73.26,73.4,78300.0,62.1433,62.313,62.1348,62.2536,78300.0
2013-07-19 12:30:00,73.39,73.41,73.19,73.26,68000.0,62.2451,62.2621,62.0755,62.1348,68000.0
2013-07-19 13:00:00,73.26,73.32,73.21,73.25,83000.0,62.1348,62.1857,62.0924,62.1264,83000.0
2013-07-19 13:30:00,73.25,73.33,73.2,73.24,113100.0,62.1264,62.1942,62.084,62.1179,113100.0
2013-07-19 14:00:00,73.24,73.26,73.18,73.18,68500.0,62.1179,62.1348,62.067,62.067,68500.0
2013-07-19 14:30:00,73.19,73.19,72.97,73.05,183700.0,62.0755,62.0755,61.8889,61.9567,183700.0
2013-07-19 15:00:00,73.06,73.13,72.92,72.92,314700.0,61.9652,62.0246,61.8465,61.8465,314700.0
2013-07-19 15:30:00,72.92,72.94,72.71,72.81,285800.0,61.8465,61.8634,61.6684,61.7532,285800.0
2013-07-22 09:30:00,72.53,72.59,72.42,72.48,393700.0,61.5157,61.5666,61.4224,61.4733,393700.0
2013-07-22 10:00:00,72.49,72.67,72.48,72.59,234500.0,61.4818,61.6344,61.4733,61.5666,234500.0
2013-07-22 10:30:00,72.6,72.78,72.53,72.69,201200.0,61.5751,61.7277,61.5157,61.6514,201200.0
2013-07-22 11:00:00,72.67,72.77,72.67,72.67,116600.0,61.6344,61.7193,61.6344,61.6344,116600.0
2013-07-22 11:30:00,72.69,72.84,72.45,72.45,113500.0,61.6514,61.7786,61.4479,61.4479,113500.0
2013-07-22 12:00:00,72.45,72.55,72.45,72.49,57200.0,61.4479,61.5327,61.4479,61.4818,57200.0
2013-07-22 12:30:00,72.49,72.55,72.42,72.49,79300.0,61.4818,61.5327,61.4224,61.4818,79300.0
2013-07-22 13:00:00,72.49,72.61,72.27,72.29,105400.0,61.4818,61.5836,61.2952,61.3121,105400.0
2013-07-22 13:30:00,72.28,72.39,72.2,72.22,79300.0,61.3037,61.397,61.2358,61.2528,79300.0
2013-07-22 14:00:00,72.24,72.34,72.21,72.22,86400.0,61.2697,61.3546,61.2443,61.2528,86400.0
2013-07-22 14:30:00,72.21,72.35,72.17,72.25,112500.0,61.2443,61.363,61.2104,61.2782,112500.0
2013-07-22 15:00:00,72.25,72.28,72.19,72.21,131900.0,61.2782,61.3037,61.2273,61.2443,131900.0
2013-07-22 15:30:00,72.21,72.4,72.19,72.39,423700.0,61.2443,61.4054,61.2273,61.397,423700.0
2013-07-23 09:30:00,72.89,72.92,72.7,72.71,113800.0,61.821,61.8465,61.6599,61.6684,113800.0
2013-07-23 10:00:00,72.69,72.7,72.42,72.5,204800.0,61.6514,61.6599,61.4224,61.4903,204800.0
2013-07-23 10:30:00,72.48,72.77,72.48,72.71,94200.0,61.4733,61.7193,61.4733,61.6684,94200.0
2013-07-23 11:00:00,72.69,72.82,72.66,72.8,84200.0,61.6514,61.7617,61.626,61.7447,84200.0
2013-07-23 11:30:00,72.8,72.89,72.64,72.71,50100.0,61.7447,61.821,61.609,61.6684,50100.0
2013-07-23 12:00:00,72.71,72.79,72.7,72.79,47800.0,61.6684,61.7362,61.6599,61.7362,47800.0
2013-07-23 12:30:00,72.8,72.83,72.61,72.61,56400.0,61.7447,61.7701,61.5836,61.5836,56400.0
2013-07-23 13:00:00,72.62,72.67,72.55,72.6,87500.0,61.592,61.6344,61.5327,61.5751,87500.0
2013-07-23 13:30:00,72.6,72.62,72.5,72.53,55300.0,61.5751,61.592,61.4903,61.5157,55300.0
2013-07-23 14:00:00,72.5,72.59,72.41,72.46,65700.0,61.4903,61.5666,61.4139,61.4563,65700.0
2013-07-23 14:30:00,72.47,72.62,72.47,72.62,62000.0,61.4648,61.592,61.4648,61.592,62000.0
2013-07-23 15:00:00,72.61,72.63,72.55,72.6,118400.0,61.5836,61.6005,61.5327,61.5751,118400.0
2013-07-23 15:30:00,72.61,72.63,72.45,72.53,227100.0,61.5836,61.6005,61.4479,61.5157,227100.0
2013-07-24 09:30:00,73.68,73.68,73.24,73.3,208200.0,62.4911,62.4911,62.1179,62.1688,208200.0
2013-07-24 10:00:00,73.32,73.46,73.18,73.37,201800.0,62.1857,62.3045,62.067,62.2281,201800.0
2013-07-24 10:30:00,73.36,73.57,73.35,73.51,171600.0,62.2197,62.3978,62.2112,62.3469,171600.0
2013-07-24 11:00:00,73.52,73.55,73.43,73.46,212600.0,62.3554,62.3808,62.279,62.3045,212600.0
2013-07-24 11:30:00,73.47,73.68,73.47,73.55,127200.0,62.313,62.4911,62.313,62.3808,127200.0
2013-07-24 12:00:00,73.55,73.56,73.44,73.44,50800.0,62.3808,62.3893,62.2875,62.2875,50800.0
2013-07-24 12:30:00,73.44,73.5,73.42,73.47,56200.0,62.2875,62.3384,62.2705,62.313,56200.0
2013-07-24 13:00:00,73.47,73.5,73.25,73.33,61400.0,62.313,62.3384,62.1264,62.1942,61400.0
2013-07-24 13:30:00,73.33,73.35,73.09,73.18,87700.0,62.1942,62.2112,61.9907,62.067,87700.0
2013-07-24 14:00:00,73.17,73.24,73.15,73.23,78200.0,62.0585,62.1179,62.0416,62.1094,78200.0
2013-07-24 14:30:00,73.24,73.35,73.17,73.31,112700.0,62.1179,62.2112,62.0585,62.1773,112700.0
2013-07-24 15:00:00,73.32,73.37,73.19,73.22,170200.0,62.1857,62.2281,62.0755,62.1009,170200.0
2013-07-24 15:30:00,73.22,73.26,73.14,73.16,130600.0,62.1009,62.1348,62.0331,62.05,130600.0
2013-07-25 09:30:00,73.28,73.53,73.11,73.26,137100.0,62.1518,62.3638,62.0076,62.1348,137100.0
2013-07-25 10:00:00,73.26,73.63,73.23,73.4,87300.0,62.1348,62.4487,62.1094,62.2536,87300.0
2013-07-25 10:30:00,73.4,73.56,73.28,73.56,109900.0,62.2536,62.3893,62.1518,62.3893,109900.0
2013-07-25 11:00:00,73.55,73.55,73.27,73.32,65600.0,62.3808,62.3808,62.1433,62.1857,65600.0
2013-07-25 11:30:00,73.31,73.46,73.31,73.42,100700.0,62.1773,62.3045,62.1773,62.2705,100700.0
2013-07-25 12:00:00,73.46,73.71,73.37,73.63,41000.0,62.3045,62.5165,62.2281,62.4487,41000.0
2013-07-25 12:30:00,73.65,73.74,73.52,73.59,45800.0,62.4656,62.542,62.3554,62.4147,45800.0
2013-07-25 13:00:00,73.59,73.67,73.52,73.67,110100.0,62.4147,62.4826,62.3554,62.4826,110100.0
2013-07-25 13:30:00,73.67,73.67,73.52,73.61,28700.0,62.4826,62.4826,62.3554,62.4317,28700.0
2013-07-25 14:00:00,73.61,73.77,73.61,73.74,48000.0,62.4317,62.5674,62.4317,62.542,48000.0
2013-07-25 14:30:00,73.72,73.81,73.66,73.7,62400.0,62.525,62.6013,62.4741,62.508,62400.0
2013-07-25 15:00:00,73.69,73.95,73.69,73.89,65700.0,62.4995,62.7201,62.4995,62.6692,65700.0
2013-07-25 15:30:00,73.89,74.03,73.85,73.95,141000.0,62.6692,62.7879,62.6353,62.7201,141000.0
2013-07-26 09:30:00,73.26,73.43,73.18,73.32,77100.0,62.1348,62.279,62.067,62.1857,77100.0
2013-07-26 10:00:00,73.32,73.37,72.99,73.06,65500.0,62.1857,62.2281,61.9058,61.9652,65500.0
2013-07-26 10:30:00,73.07,73.31,72.91,72.96,137800.0,61.9737,62.1773,61.838,61.8804,137800.0
2013-07-26 11:00:00,72.92,73.35,72.87,73.22,157200.0,61.8465,62.2112,61.8041,62.1009,157200.0
2013-07-26 11:30:00,73.19,73.39,73.18,73.39,30700.0,62.0755,62.2451,62.067,62.2451,30700.0
2013-07-26 12:00:00,73.37,73.42,73.33,73.41,30300.0,62.2281,62.2705,62.1942,62.2621,30300.0
2013-07-26 12:30:00,73.4,73.41,73.35,73.4,15500.0,62.2536,62.2621,62.2112,62.2536,15500.0
2013-07-26 13:00:00,73.4,73.5,73.37,73.5,17500.0,62.2536,62.3384,62.2281,62.3384,17500.0
2013-07-26 13:30:00,73.51,73.56,73.46,73.54,15700.0,62.3469,62.3893,62.3045,62.3723,15700.0
2013-07-26 14:00:00,73.55,73.68,73.54,73.57,37500.0,62.3808,62.4911,62.3723,62.3978,37500.0
2013-07-26 14:30:00,73.56,73.63,73.52,73.55,41100.0,62.3893,62.4487,62.3554,62.3808,41100.0
2013-07-26 15:00:00,73.56,73.67,73.55,73.66,30100.0,62.3893,62.4826,62.3808,62.4741,30100.0
2013-07-26 15:30:00,73.66,73.73,73.62,73.71,62800.0,62.4741,62.5335,62.4402,62.5165,62800.0
2013-07-29 09:30:00,73.07,73.23,72.95,73.17,104700.0,61.9737,62.1094,61.8719,62.0585,104700.0
2013-07-29 10:00:00,73.14,73.16,72.9,73.04,47900.0,62.0331,62.05,61.8295,61.9483,47900.0
2013-07-29 10:30:00,73.02,73.06,72.92,73.04,35300.0,61.9313,61.9652,61.8465,61.9483,35300.0
2013-07-29 11:00:00,73.03,73.07,72.83,72.85,60500.0,61.9398,61.9737,61.7701,61.7871,60500.0
2013-07-29 11:30:00,72.86,72.99,72.84,72.98,53500.0,61.7956,61.9058,61.7786,61.8974,53500.0
2013-07-29 12:00:00,72.99,73.07,72.93,72.99,29300.0,61.9058,61.9737,61.855,61.9058,29300.0
2013-07-29 12:30:00,73.01,73.02,72.91,72.91,44400.0,61.9228,61.9313,61.838,61.838,44400.0
2013-07-29 13:00:00,72.92,72.93,72.87,72.88,20000.0,61.8465,61.855,61.8041,61.8126,20000.0
2013-07-29 13:30:00,72.87,72.93,72.87,72.89,13900.0,61.8041,61.855,61.8041,61.821,13900.0
2013-07-29 14:00:00,72.91,73.14,72.9,73.1,32000.0,61.838,62.0331,61.8295,61.9991,32000.0
2013-07-29 14:30:00,73.09,73.11,73.0,73.02,37900.0,61.9907,62.0076,61.9143,61.9313,37900.0
2013-07-29 15:00:00,73.03,73.07,72.97,73.04,35100.0,61.9398,61.9737,61.8889,61.9483,35100.0
2013-07-29 15:30:00,73.04,73.1,72.99,73.03,96000.0,61.9483,61.9991,61.9058,61.9398,96000.0
2013-07-30 09:30:00,74.11,74.11,73.78,73.78,84600.0,62.8558,62.8558,62.5759,62.5759,84600.0
2013-07-30 10:00:00,73.79,73.82,73.62,73.69,58000.0,62.5844,62.6098,62.4402,62.4995,58000.0
2013-07-30 10:30:00,73.67,73.74,73.62,73.63,47900.0,62.4826,62.542,62.4402,62.4487,47900.0
2013-07-30 11:00:00,73.62,73.64,73.44,73.59,75700.0,62.4402,62.4571,62.2875,62.4147,75700.0
2013-07-30 11:30:00,73.59,73.71,73.53,73.56,84900.0,62.4147,62.5165,62.3638,62.3893,84900.0
2013-07-30 12:00:00,73.56,73.61,73.38,73.41,21700.0,62.3893,62.4317,62.2366,62.2621,21700.0
2013-07-30 12:30:00,73.42,73.47,73.33,73.36,21000.0,62.2705,62.313,62.1942,62.2197,21000.0
2013-07-30 13:00:00,73.36,73.38,73.18,73.18,32900.0,62.2197,62.2366,62.067,62.067,32900.0
2013-07-30 13:30:00,73.17,73.21,73.08,73.2,29100.0,62.0585,62.0924,61.9822,62.084,29100.0
2013-07-30 14:00:00,73.21,73.3,73.18,73.22,57000.0,62.0924,62.1688,62.067,62.1009,57000.0
2013-07-30 14:30:00,73.23,73.37,73.23,73.32,43500.0,62.1094,62.2281,62.1094,62.1857,43500.0
2013-07-30 15:00:00,73.31,73.45,73.29,73.4,48900.0,62.1773,62.296,62.1603,62.2536,48900.0
2013-07-30 15:30:00,73.4,73.41,73.26,73.27,107800.0,62.2536,62.2621,62.1348,62.1433,107800.0
2013-07-31 09:30:00,73.5,73.58,73.28,73.35,85000.0,62.3384,62.4063,62.1518,62.2112,85000.0
2013-07-31 10:00:00,73.36,73.52,73.24,73.46,89100.0,62.2197,62.3554,62.1179,62.3045,89100.0
2013-07-31 10:30:00,73.45,73.58,73.39,73.5,72900.0,62.296,62.4063,62.2451,62.3384,72900.0
2013-07-31 11:00:00,73.5,73.55,73.18,73.2,66700.0,62.3384,62.3808,62.067,62.084,66700.0
2013-07-31 11:30:00,73.19,73.37,73.15,73.17,76800.0,62.0755,62.2281,62.0416,62.0585,76800.0
2013-07-31 12:00:00,73.17,73.21,73.03,73.05,45600.0,62.0585,62.0924,61.9398,61.9567,45600.0
2013-07-31 12:30:00,73.05,73.06,72.9,72.93,23000.0,61.9567,61.9652,61.8295,61.855,23000.0
2013-07-31 13:00:00,72.93,72.99,72.92,72.95,36400.0,61.855,61.9058,61.8465,61.8719,36400.0
2013-07-31 13:30:00,72.95,73.04,72.95,73.04,28100.0,61.8719,61.9483,61.8719,61.9483,28100.0
2013-07-31 14:00:00,73.05,73.38,72.85,73.12,50500.0,61.9567,62.2366,61.7871,62.0161,50500.0
2013-07-31 14:30:00,73.13,73.32,73.13,73.31,158400.0,62.0246,62.1857,62.0246,62.1773,158400.0
2013-07-31 15:00:00,73.32,73.39,73.04,73.09,92800.0,62.1857,62.2451,61.9483,61.9907,92800.0
2013-07-31 15:30:00,73.09,73.09,72.77,72.89,335300.0,61.9907,61.9907,61.7193,61.821,335300.0
2013-08-01 09:30:00,73.93,74.11,73.91,74.0,132000.0,62.7031,62.8558,62.6861,62.7625,132000.0
2013-08-01 10:00:00,73.98,73.99,73.74,73.89,67000.0,62.7455,62.754,62.542,62.6692,67000.0
2013-08-01 10:30:00,73.87,73.87,73.6,73.83,73300.0,62.6522,62.6522,62.4232,62.6183,73300.0
2013-08-01 11:00:00,73.81,73.91,73.67,73.76,32300.0,62.6013,62.6861,62.4826,62.5589,32300.0
2013-08-01 11:30:00,73.75,73.83,73.71,73.78,24400.0,62.5504,62.6183,62.5165,62.5759,24400.0
2013-08-01 12:00:00,73.79,73.82,73.64,73.75,69700.0,62.5844,62.6098,62.4571,62.5504,69700.0
2013-08-01 12:30:00,73.75,73.75,73.53,73.59,9200.0,62.5504,62.5504,62.3638,62.4147,9200.0
2013-08-01 13:00:00,73.58,73.6,73.51,73.6,13400.0,62.4063,62.4232,62.3469,62.4232,13400.0
2013-08-01 13:30:00,73.58,73.8,73.58,73.78,17700.0,62.4063,62.5928,62.4063,62.5759,17700.0
2013-08-01 14:00:00,73.79,74.0,73.78,73.9,37900.0,62.5844,62.7625,62.5759,62.6777,37900.0
2013-08-01 14:30:00,73.9,73.98,73.89,73.95,32400.0,62.6777,62.7455,62.6692,62.7201,32400.0
2013-08-01 15:00:00,73.96,74.04,73.9,73.97,52000.0,62.7285,62.7964,62.6777,62.737,52000.0
2013-08-01 15:30:00,73.99,74.18,73.96,74.07,111300.0,62.754,62.9151,62.7285,62.8218,111300.0
2013-08-02 09:30:00,74.36,74.48,74.24,74.29,98200.0,63.0678,63.1696,62.966,63.0084,98200.0
2013-08-02 10:00:00,74.3,74.65,74.22,74.62,86800.0,63.0169,63.3138,62.9491,63.2883,86800.0
2013-08-02 10:30:00,74.63,74.71,74.53,74.57,88100.0,63.2968,63.3647,63.212,63.2459,88100.0
2013-08-02 11:00:00,74.57,74.62,74.41,74.6,47500.0,63.2459,63.2883,63.1102,63.2714,47500.0
2013-08-02 11:30:00,74.61,75.02,74.57,74.97,100200.0,63.2798,63.6276,63.2459,63.5852,100200.0
2013-08-02 12:00:00,74.96,75.09,74.93,75.08,55600.0,63.5767,63.6869,63.5512,63.6785,55600.0
2013-08-02 12:30:00,75.08,75.13,75.02,75.02,26800.0,63.6785,63.7209,63.6276,63.6276,26800.0
2013-08-02 13:00:00,75.02,75.05,74.95,74.98,18900.0,63.6276,63.653,63.5682,63.5936,18900.0
2013-08-02 13:30:00,75.0,75.0,74.74,74.74,45300.0,63.6106,63.6106,63.3901,63.3901,45300.0
2013-08-02 14:00:00,74.74,74.85,74.71,74.81,30400.0,63.3901,63.4834,63.3647,63.4495,30400.0
2013-08-02 14:30:00,74.81,74.85,74.73,74.77,44800.0,63.4495,63.4834,63.3816,63.4155,44800.0
2013-08-02 15:00:00,74.78,74.81,74.75,74.81,31600.0,63.424,63.4495,63.3986,63.4495,31600.0
2013-08-02 15:30:00,74.81,74.82,74.71,74.8,95200.0,63.4495,63.4579,63.3647,63.441,95200.0
2013-08-05 09:30:00,74.87,74.94,74.82,74.82,132100.0,63.5004,63.5597,63.4579,63.4579,132100.0
2013-08-05 10:00:00,74.83,75.02,74.77,74.98,43500.0,63.4664,63.6276,63.4155,63.5936,43500.0
2013-08-05 10:30:00,74.98,75.13,74.95,75.04,60700.0,63.5936,63.7209,63.5682,63.6445,60700.0
2013-08-05 11:00:00,75.05,75.17,75.02,75.17,28600.0,63.653,63.7548,63.6276,63.7548,28600.0
2013-08-05 11:30:00,75.16,75.16,74.96,75.0,36500.0,63.7463,63.7463,63.5767,63.6106,36500.0
2013-08-05 12:00:00,74.99,75.07,74.97,74.98,33200.0,63.6021,63.67,63.5852,63.5936,33200.0
2013-08-05 12:30:00,74.99,75.01,74.95,74.99,20500.0,63.6021,63.6191,63.5682,63.6021,20500.0
2013-08-05 13:00:00,74.99,75.06,74.91,75.03,14000.0,63.6021,63.6615,63.5343,63.6361,14000.0
2013-08-05 13:30:00,75.03,75.12,74.97,75.05,35800.0,63.6361,63.7124,63.5852,63.653,35800.0
2013-08-05 14:00:00,75.04,75.05,75.0,75.04,20600.0,63.6445,63.653,63.6106,63.6445,20600.0
2013-08-05 14:30:00,75.04,75.13,75.01,75.02,77600.0,63.6445,63.7209,63.6191,63.6276,77600.0
2013-08-05 15:00:00,75.02,75.05,74.97,75.03,60800.0,63.6276,63.653,63.5852,63.6361,60800.0
2013-08-05 15:30:00,75.03,75.13,74.98,75.1,129800.0,63.6361,63.7209,63.5936,63.6954,129800.0
2013-08-06 09:30:00,76.53,76.56,76.05,76.24,178500.0,64.9083,64.9337,64.5012,64.6623,178500.0
2013-08-06 10:00:00,76.22,76.22,75.86,75.93,123000.0,64.6453,64.6453,64.34,64.3994,123000.0
2013-08-06 10:30:00,75.94,75.96,75.63,75.78,164000.0,64.4079,64.4248,64.1449,64.2722,164000.0
2013-08-06 11:00:00,75.75,75.83,75.63,75.74,186400.0,64.2467,64.3146,64.1449,64.2382,186400.0
2013-08-06 11:30:00,75.74,75.92,75.74,75.91,37000.0,64.2382,64.3909,64.2382,64.3824,37000.0
2013-08-06 12:00:00,75.89,75.92,75.81,75.87,36400.0,64.3655,64.3909,64.2976,64.3485,36400.0
2013-08-06 12:30:00,75.86,76.0,75.83,75.99,59200.0,64.34,64.4588,64.3146,64.4503,59200.0
2013-08-06 13:00:00,75.98,75.99,75.86,75.87,27700.0,64.4418,64.4503,64.34,64.3485,27700.0
2013-08-06 13:30:00,75.86,75.86,75.68,75.79,32400.0,64.34,64.34,64.1873,64.2806,32400.0
2013-08-06 14:00:00,75.79,75.89,75.73,75.85,46600.0,64.2806,64.3655,64.2298,64.3315,46600.0
2013-08-06 14:30:00,75.85,75.89,75.82,75.85,44500.0,64.3315,64.3655,64.3061,64.3315,44500.0
2013-08-06 15:00:00,75.86,75.93,75.85,75.92,37700.0,64.34,64.3994,64.3315,64.3909,37700.0
2013-08-06 15:30:00,75.92,75.99,75.78,75.85,90400.0,64.3909,64.4503,64.2722,64.3315,90400.0
2013-08-07 09:30:00,75.09,75.28,75.04,75.1,109500.0,63.6869,63.8481,63.6445,63.6954,109500.0
2013-08-07 10:00:00,75.08,75.32,75.07,75.18,68100.0,63.6785,63.882,63.67,63.7633,68100.0
2013-08-07 10:30:00,75.18,75.35,75.15,75.3,42200.0,63.7633,63.9075,63.7378,63.8651,42200.0
2013-08-07 11:00:00,75.3,75.38,75.23,75.24,56200.0,63.8651,63.9329,63.8057,63.8142,56200.0
2013-08-07 11:30:00,75.24,75.36,75.23,75.29,20300.0,63.8142,63.9159,63.8057,63.8566,20300.0
2013-08-07 12:00:00,75.29,75.31,75.23,75.28,32500.0,63.8566,63.8735,63.8057,63.8481,32500.0
2013-08-07 12:30:00,75.27,75.38,75.27,75.37,40100.0,63.8396,63.9329,63.8396,63.9244,40100.0
2013-08-07 13:00:00,75.37,75.46,75.33,75.45,64300.0,63.9244,64.0008,63.8905,63.9923,64300.0
2013-08-07 13:30:00,75.46,75.46,75.35,75.39,29400.0,64.0008,64.0008,63.9075,63.9414,29400.0
2013-08-07 14:00:00,75.38,75.44,75.36,75.41,40900.0,63.9329,63.9838,63.9159,63.9584,40900.0
2013-08-07 14:30:00,75.42,75.5,75.33,75.5,40500.0,63.9668,64.0347,63.8905,64.0347,40500.0
2013-08-07 15:00:00,75.5,75.58,75.5,75.58,40100.0,64.0347,64.1025,64.0347,64.1025,40100.0
2013-08-07 15:30:00,75.57,75.59,75.46,75.5,105200.0,64.0941,64.111,64.0008,64.0347,105200.0
2013-08-08 09:30:00,75.13,75.19,74.97,75.1,90700.0,63.7209,63.7718,63.5852,63.6954,90700.0
2013-08-08 10:00:00,75.12,75.13,74.85,74.96,82500.0,63.7124,63.7209,63.4834,63.5767,82500.0
2013-08-08 10:30:00,74.96,74.98,74.84,74.91,49000.0,63.5767,63.5936,63.4749,63.5343,49000.0
2013-08-08 11:00:00,74.91,75.15,74.86,75.15,31000.0,63.5343,63.7378,63.4919,63.7378,31000.0
2013-08-08 11:30:00,75.15,75.2,75.06,75.12,37000.0,63.7378,63.7802,63.6615,63.7124,37000.0
2013-08-08 12:00:00,75.14,75.28,75.13,75.26,27300.0,63.7294,63.8481,63.7209,63.8311,27300.0
2013-08-08 12:30:00,75.27,75.34,75.17,75.18,73600.0,63.8396,63.899,63.7548,63.7633,73600.0
2013-08-08 13:00:00,75.17,75.19,75.07,75.08,35900.0,63.7548,63.7718,63.67,63.6785,35900.0
2013-08-08 13:30:00,75.08,75.15,75.06,75.15,21000.0,63.6785,63.7378,63.6615,63.7378,21000.0
2013-08-08 14:00:00,75.13,75.16,75.08,75.16,44000.0,63.7209,63.7463,63.6785,63.7463,44000.0
2013-08-08 14:30:00,75.17,75.18,75.09,75.15,30300.0,63.7548,63.7633,63.6869,63.7378,30300.0
2013-08-08 15:00:00,75.14,75.2,75.13,75.2,59400.0,63.7294,63.7802,63.7209,63.7802,59400.0
2013-08-08 15:30:00,75.2,75.32,75.2,75.26,95200.0,63.7802,63.882,63.7802,63.8311,95200.0
2013-08-09 09:30:00,74.95,75.25,74.94,75.11,100000.0,63.5682,63.8226,63.5597,63.7039,100000.0
2013-08-09 10:00:00,75.12,75.2,74.95,75.03,96000.0,63.7124,63.7802,63.5682,63.6361,96000.0
2013-08-09 10:30:00,75.04,75.15,74.92,74.92,112700.0,63.6445,63.7378,63.5428,63.5428,112700.0
2013-08-09 11:00:00,74.91,74.94,74.61,74.61,61300.0,63.5343,63.5597,63.2798,63.2798,61300.0
2013-08-09 11:30:00,74.61,74.97,74.61,74.93,30500.0,63.2798,63.5852,63.2798,63.5512,30500.0
2013-08-09 12:00:00,74.95,75.0,74.9,74.98,22000.0,63.5682,63.6106,63.5258,63.5936,22000.0
2013-08-09 12:30:00,74.98,75.04,74.93,74.94,23900.0,63.5936,63.6445,63.5512,63.5597,23900.0
2013-08-09 13:00:00,74.93,75.02,74.9,75.01,31600.0,63.5512,63.6276,63.5258,63.6191,31600.0
2013-08-09 13:30:00,75.0,75.1,74.98,75.08,53800.0,63.6106,63.6954,63.5936,63.6785,53800.0
2013-08-09 14:00:00,75.08,75.08,74.94,74.97,15100.0,63.6785,63.6785,63.5597,63.5852,15100.0
2013-08-09 14:30:00,74.98,74.98,74.89,74.92,20700.0,63.5936,63.5936,63.5173,63.5428,20700.0
2013-08-09 15:00:00,74.93,74.97,74.9,74.92,30100.0,63.5512,63.5852,63.5258,63.5428,30100.0
2013-08-09 15:30:00,74.91,74.95,74.76,74.78,59000.0,63.5343,63.5682,63.4071,63.424,59000.0
2013-08-12 09:30:00,73.99,74.33,73.99,74.18,74800.0,62.754,63.0424,62.754,62.9151,74800.0
2013-08-12 10:00:00,74.2,74.28,74.1,74.13,48500.0,62.9321,63.0,62.8473,62.8727,48500.0
2013-08-12 10:30:00,74.14,74.38,74.11,74.24,69900.0,62.8812,63.0848,62.8558,62.966,69900.0
2013-08-12 11:00:00,74.24,74.35,74.11,74.25,63200.0,62.966,63.0593,62.8558,62.9745,63200.0
2013-08-12 11:30:00,74.25,74.33,74.21,74.21,21200.0,62.9745,63.0424,62.9406,62.9406,21200.0
2013-08-12 12:00:00,74.23,74.25,74.09,74.12,27500.0,62.9575,62.9745,62.8388,62.8642,27500.0
2013-08-12 12:30:00,74.1,74.12,74.0,74.08,31800.0,62.8473,62.8642,62.7625,62.8303,31800.0
2013-08-12 13:00:00,74.05,74.12,74.03,74.06,31800.0,62.8049,62.8642,62.7879,62.8134,31800.0
2013-08-12 13:30:00,74.08,74.28,74.05,74.05,27700.0,62.8303,63.0,62.8049,62.8049,27700.0
2013-08-12 14:00:00,74.05,74.15,74.03,74.1,14700.0,62.8049,62.8897,62.7879,62.8473,14700.0
2013-08-12 14:30:00,74.12,74.14,74.06,74.14,15200.0,62.8642,62.8812,62.8134,62.8812,15200.0
2013-08-12 15:00:00,74.14,74.33,74.14,74.33,28300.0,62.8812,63.0424,62.8812,63.0424,28300.0
2013-08-12 15:30:00,74.31,74.35,74.28,74.34,57000.0,63.0254,63.0593,63.0,63.0508,57000.0
2013-08-13 09:30:00,74.53,74.6,74.42,74.43,56200.0,63.212,63.2714,63.1187,63.1272,56200.0
2013-08-13 10:00:00,74.44,74.54,74.25,74.54,36600.0,63.1357,63.2205,62.9745,63.2205,36600.0
2013-08-13 10:30:00,74.52,74.6,74.41,74.49,34800.0,63.2035,63.2714,63.1102,63.1781,34800.0
2013-08-13 11:00:00,74.48,74.74,74.48,74.48,47700.0,63.1696,63.3901,63.1696,63.1696,47700.0
2013-08-13 11:30:00,74.58,74.61,74.49,74.56,19600.0,63.2544,63.2798,63.1781,63.2374,19600.0
2013-08-13 12:00:00,74.57,74.67,74.53,74.67,10900.0,63.2459,63.3307,63.212,63.3307,10900.0
2013-08-13 12:30:00,74.67,75.02,74.67,74.98,33000.0,63.3307,63.6276,63.3307,63.5936,33000.0
2013-08-13 13:00:00,74.99,75.08,74.92,74.99,17700.0,63.6021,63.6785,63.5428,63.6021,17700.0
2013-08-13 13:30:00,75.02,75.05,74.96,75.01,11800.0,63.6276,63.653,63.5767,63.6191,11800.0
2013-08-13 14:00:00,75.02,75.07,74.98,75.01,37000.0,63.6276,63.67,63.5936,63.6191,37000.0
2013-08-13 14:30:00,75.01,75.04,74.94,75.04,14400.0,63.6191,63.6445,63.5597,63.6445,14400.0
2013-08-13 15:00:00,75.03,75.13,75.03,75.08,22800.0,63.6361,63.7209,63.6361,63.6785,22800.0
2013-08-13 15:30:00,75.08,75.08,74.94,74.98,39100.0,63.6785,63.6785,63.5597,63.5936,39100.0
2013-08-14 09:30:00,76.01,76.19,75.84,75.88,83900.0,64.4672,64.6199,64.3231,64.357,83900.0
2013-08-14 10:00:00,75.89,76.02,75.79,75.9,78800.0,64.3655,64.4757,64.2806,64.3739,78800.0
2013-08-14 10:30:00,75.89,76.03,75.82,76.03,53600.0,64.3655,64.4842,64.3061,64.4842,53600.0
2013-08-14 11:00:00,76.01,76.19,75.88,76.12,124400.0,64.4672,64.6199,64.357,64.5605,124400.0
2013-08-14 11:30:00,76.12,76.38,76.08,76.38,45900.0,64.5605,64.781,64.5266,64.781,45900.0
2013-08-14 12:00:00,76.35,76.46,76.35,76.46,28800.0,64.7556,64.8489,64.7556,64.8489,28800.0
2013-08-14 12:30:00,76.47,76.58,76.4,76.43,66400.0,64.8574,64.9507,64.798,64.8235,66400.0
2013-08-14 13:00:00,76.44,76.44,76.3,76.3,28300.0,64.8319,64.8319,64.7132,64.7132,28300.0
2013-08-14 13:30:00,76.28,76.32,76.13,76.19,33000.0,64.6962,64.7302,64.569,64.6199,33000.0
2013-08-14 14:00:00,76.22,76.3,76.21,76.3,29400.0,64.6453,64.7132,64.6369,64.7132,29400.0
2013-08-14 14:30:00,76.3,76.51,76.3,76.5,50600.0,64.7132,64.8913,64.7132,64.8828,50600.0
2013-08-14 15:00:00,76.49,76.5,76.26,76.38,78500.0,64.8743,64.8828,64.6793,64.781,78500.0
2013-08-14 15:30:00,76.39,76.39,76.19,76.24,162400.0,64.7895,64.7895,64.6199,64.6623,162400.0
2013-08-15 09:30:00,75.55,75.58,75.26,75.36,320300.0,64.0771,64.1025,63.8311,63.9159,320300.0
2013-08-15 10:00:00,75.38,75.44,74.95,75.17,163600.0,63.9329,63.9838,63.5682,63.7548,163600.0
2013-08-15 10:30:00,75.17,75.5,75.03,75.5,123000.0,63.7548,64.0347,63.6361,64.0347,123000.0
2013-08-15 11:00:00,75.5,75.82,75.48,75.8,131800.0,64.0347,64.3061,64.0177,64.2891,131800.0
2013-08-15 11:30:00,75.82,75.84,75.62,75.67,81500.0,64.3061,64.3231,64.1365,64.1789,81500.0
2013-08-15 12:00:00,75.68,75.7,75.54,75.59,52100.0,64.1873,64.2043,64.0686,64.111,52100.0
2013-08-15 12:30:00,75.59,75.66,75.51,75.54,30600.0,64.111,64.1704,64.0432,64.0686,30600.0
2013-08-15 13:00:00,75.52,75.76,75.48,75.62,58600.0,64.0516,64.2552,64.0177,64.1365,58600.0
2013-08-15 13:30:00,75.62,75.77,75.62,75.75,44700.0,64.1365,64.2637,64.1365,64.2467,44700.0
2013-08-15 14:00:00,75.75,75.91,75.69,75.89,50900.0,64.2467,64.3824,64.1958,64.3655,50900.0
2013-08-15 14:30:00,75.86,75.91,75.72,75.76,39500.0,64.34,64.3824,64.2213,64.2552,39500.0
2013-08-15 15:00:00,75.75,75.84,75.69,75.76,135000.0,64.2467,64.3231,64.1958,64.2552,135000.0
2013-08-15 15:30:00,75.75,75.92,75.7,75.79,189100.0,64.2467,64.3909,64.2043,64.2806,189100.0
2013-08-16 09:30:00,75.83,76.04,75.7,75.93,105600.0,64.3146,64.4927,64.2043,64.3994,105600.0
2013-08-16 10:00:00,75.91,76.05,75.74,75.92,67000.0,64.3824,64.5012,64.2382,64.3909,67000.0
2013-08-16 10:30:00,75.92,76.07,75.9,75.96,51900.0,64.3909,64.5181,64.3739,64.4248,51900.0
2013-08-16 11:00:00,75.97,76.08,75.86,75.91,66400.0,64.4333,64.5266,64.34,64.3824,66400.0
2013-08-16 11:30:00,75.89,76.03,75.87,75.88,56400.0,64.3655,64.4842,64.3485,64.357,56400.0
2013-08-16 12:00:00,75.88,75.88,75.44,75.45,87600.0,64.357,64.357,63.9838,63.9923,87600.0
2013-08-16 12:30:00,75.47,75.61,75.45,75.57,36400.0,64.0092,64.128,63.9923,64.0941,36400.0
2013-08-16 13:00:00,75.55,75.57,75.41,75.55,39500.0,64.0771,64.0941,63.9584,64.0771,39500.0
2013-08-16 13:30:00,75.56,75.56,75.43,75.5,24400.0,64.0856,64.0856,63.9753,64.0347,24400.0
2013-08-16 14:00:00,75.51,75.55,75.44,75.55,29900.0,64.0432,64.0771,63.9838,64.0771,29900.0
2013-08-16 14:30:00,75.52,75.65,75.48,75.56,44800.0,64.0516,64.1619,64.0177,64.0856,44800.0
2013-08-16 15:00:00,75.56,75.63,75.51,75.61,60600.0,64.0856,64.1449,64.0432,64.128,60600.0
2013-08-16 15:30:00,75.61,75.73,75.6,75.67,158900.0,64.128,64.2298,64.1195,64.1789,158900.0
2013-08-19 09:30:00,76.14,76.16,75.93,76.13,117500.0,64.5775,64.5945,64.3994,64.569,117500.0
2013-08-19 10:00:00,76.14,76.2,75.81,75.83,210700.0,64.5775,64.6284,64.2976,64.3146,210700.0
2013-08-19 10:30:00,75.82,76.16,75.79,76.14,46400.0,64.3061,64.5945,64.2806,64.5775,46400.0
2013-08-19 11:00:00,76.14,76.18,75.85,75.96,89200.0,64.5775,64.6114,64.3315,64.4248,89200.0
2013-08-19 11:30:00,75.94,75.98,75.76,75.83,23000.0,64.4079,64.4418,64.2552,64.3146,23000.0
2013-08-19 12:00:00,75.81,75.85,75.68,75.68,33900.0,64.2976,64.3315,64.1873,64.1873,33900.0
2013-08-19 12:30:00,75.68,75.82,75.61,75.71,28400.0,64.1873,64.3061,64.128,64.2128,28400.0
2013-08-19 13:00:00,75.71,75.76,75.67,75.7,16600.0,64.2128,64.2552,64.1789,64.2043,16600.0
2013-08-19 13:30:00,75.69,75.7,75.61,75.68,45400.0,64.1958,64.2043,64.128,64.1873,45400.0
2013-08-19 14:00:00,75.69,75.7,75.58,75.61,49300.0,64.1958,64.2043,64.1025,64.128,49300.0
2013-08-19 14:30:00,75.61,75.63,75.53,75.6,66800.0,64.128,64.1449,64.0601,64.1195,66800.0
2013-08-19 15:00:00,75.6,75.61,75.45,75.52,114000.0,64.1195,64.128,63.9923,64.0516,114000.0
2013-08-19 15:30:00,75.52,75.63,75.47,75.54,149700.0,64.0516,64.1449,64.0092,64.0686,149700.0
2013-08-20 09:30:00,75.77,75.9,75.62,75.66,60700.0,64.2637,64.3739,64.1365,64.1704,60700.0
2013-08-20 10:00:00,75.66,75.69,75.37,75.37,65200.0,64.1704,64.1958,63.9244,63.9244,65200.0
2013-08-20 10:30:00,75.39,75.89,75.29,75.88,40900.0,63.9414,64.3655,63.8566,64.357,40900.0
2013-08-20 11:00:00,75.9,76.03,75.73,75.87,55200.0,64.3739,64.4842,64.2298,64.3485,55200.0
2013-08-20 11:30:00,75.88,75.96,75.68,75.74,21000.0,64.357,64.4248,64.1873,64.2382,21000.0
2013-08-20 12:00:00,75.74,75.87,75.73,75.85,51400.0,64.2382,64.3485,64.2298,64.3315,51400.0
2013-08-20 12:30:00,75.85,75.86,75.5,75.72,30900.0,64.3315,64.34,64.0347,64.2213,30900.0
2013-08-20 13:00:00,75.72,75.8,75.62,75.66,25100.0,64.2213,64.2891,64.1365,64.1704,25100.0
2013-08-20 13:30:00,75.65,75.71,75.59,75.65,23400.0,64.1619,64.2128,64.111,64.1619,23400.0
2013-08-20 14:00:00,75.63,75.67,75.49,75.55,64800.0,64.1449,64.1789,64.0262,64.0771,64800.0
2013-08-20 14:30:00,75.55,75.57,75.39,75.5,201500.0,64.0771,64.0941,63.9414,64.0347,201500.0
2013-08-20 15:00:00,75.5,75.71,75.5,75.68,74800.0,64.0347,64.2128,64.0347,64.1873,74800.0
2013-08-20 15:30:00,75.68,75.81,75.53,75.62,168100.0,64.1873,64.2976,64.0601,64.1365,168100.0
2013-08-21 09:30:00,75.57,75.75,75.41,75.68,41700.0,64.0941,64.2467,63.9584,64.1873,41700.0
2013-08-21 10:00:00,75.66,75.78,75.49,75.59,57400.0,64.1704,64.2722,64.0262,64.111,57400.0
2013-08-21 10:30:00,75.56,75.63,75.52,75.55,26000.0,64.0856,64.1449,64.0516,64.0771,26000.0
2013-08-21 11:00:00,75.54,75.58,75.11,75.12,41600.0,64.0686,64.1025,63.7039,63.7124,41600.0
2013-08-21 11:30:00,75.13,75.2,74.92,74.99,15800.0,63.7209,63.7802,63.5428,63.6021,15800.0
2013-08-21 12:00:00,75.01,75.23,74.98,75.19,19700.0,63.6191,63.8057,63.5936,63.7718,19700.0
2013-08-21 12:30:00,75.19,75.31,75.18,75.28,12000.0,63.7718,63.8735,63.7633,63.8481,12000.0
2013-08-21 13:00:00,75.29,75.37,75.22,75.31,44400.0,63.8566,63.9244,63.7972,63.8735,44400.0
2013-08-21 13:30:00,75.31,75.36,75.24,75.31,12600.0,63.8735,63.9159,63.8142,63.8735,12600.0
2013-08-21 14:00:00,75.28,75.28,74.83,75.12,38400.0,63.8481,63.8481,63.4664,63.7124,38400.0
2013-08-21 14:30:00,75.14,75.67,75.14,75.59,35600.0,63.7294,64.1789,63.7294,64.111,35600.0
2013-08-21 15:00:00,75.59,75.67,75.43,75.44,112300.0,64.111,64.1789,63.9753,63.9838,112300.0
2013-08-21 15:30:00,75.42,75.44,74.92,75.0,128900.0,63.9668,63.9838,63.5428,63.6106,128900.0
2013-08-22 09:30:00,75.67,75.85,75.62,75.75,61100.0,64.1789,64.3315,64.1365,64.2467,61100.0
2013-08-22 10:00:00,75.75,75.86,75.63,75.76,66100.0,64.2467,64.34,64.1449,64.2552,66100.0
2013-08-22 10:30:00,75.75,76.03,75.73,75.96,32700.0,64.2467,64.4842,64.2298,64.4248,32700.0
2013-08-22 11:00:00,75.96,76.03,75.8,75.86,40300.0,64.4248,64.4842,64.2891,64.34,40300.0
2013-08-22 11:30:00,75.85,76.04,75.84,75.9,59200.0,64.3315,64.4927,64.3231,64.3739,59200.0
2013-08-22 12:00:00,75.91,76.01,75.86,75.88,29700.0,64.3824,64.4672,64.34,64.357,29700.0
2013-08-22 12:30:00,75.88,75.95,75.81,75.81,9900.0,64.357,64.4163,64.2976,64.2976,9900.0
2013-08-22 13:00:00,75.84,75.86,75.78,75.84,10500.0,64.3231,64.34,64.2722,64.3231,10500.0
2013-08-22 13:30:00,75.82,75.83,75.76,75.82,10000.0,64.3061,64.3146,64.2552,64.3061,10000.0
2013-08-22 14:00:00,75.82,75.85,75.76,75.79,13600.0,64.3061,64.3315,64.2552,64.2806,13600.0
2013-08-22 14:30:00,75.81,75.81,75.71,75.74,13700.0,64.2976,64.2976,64.2128,64.2382,13700.0
2013-08-22 15:00:00,75.73,75.92,75.66,75.83,26000.0,64.2298,64.3909,64.1704,64.3146,26000.0
2013-08-22 15:30:00,75.83,75.9,75.76,75.81,81800.0,64.3146,64.3739,64.2552,64.2976,81800.0
2013-08-23 09:30:00,76.6,76.64,76.5,76.59,85900.0,64.9676,65.0016,64.8828,64.9592,85900.0
2013-08-23 10:00:00,76.61,76.75,76.39,76.64,54100.0,64.9761,65.0949,64.7895,65.0016,54100.0
2013-08-23 10:30:00,76.64,76.86,76.64,76.77,40400.0,65.0016,65.1882,65.0016,65.1118,40400.0
2013-08-23 11:00:00,76.77,76.78,76.54,76.64,89600.0,65.1118,65.1203,64.9168,65.0016,89600.0
2013-08-23 11:30:00,76.63,76.69,76.49,76.52,31800.0,64.9931,65.044,64.8743,64.8998,31800.0
2013-08-23 12:00:00,76.55,76.63,76.5,76.53,23400.0,64.9252,64.9931,64.8828,64.9083,23400.0
2013-08-23 12:30:00,76.54,76.66,76.53,76.66,69100.0,64.9168,65.0185,64.9083,65.0185,69100.0
2013-08-23 13:00:00,76.66,76.68,76.58,76.64,17400.0,65.0185,65.0355,64.9507,65.0016,17400.0
2013-08-23 13:30:00,76.62,76.79,76.62,76.7,25000.0,64.9846,65.1288,64.9846,65.0525,25000.0
2013-08-23 14:00:00,76.69,76.71,76.65,76.67,23200.0,65.044,65.0609,65.01,65.027,23200.0
2013-08-23 14:30:00,76.65,76.89,76.65,76.89,60100.0,65.01,65.2136,65.01,65.2136,60100.0
2013-08-23 15:00:00,76.89,76.91,76.82,76.89,54600.0,65.2136,65.2306,65.1542,65.2136,54600.0
2013-08-23 15:30:00,76.89,76.97,76.78,76.94,85100.0,65.2136,65.2815,65.1203,65.256,85100.0
2013-08-26 09:30:00,77.24,77.33,77.06,77.22,35000.0,65.5104,65.5868,65.3578,65.4935,35000.0
2013-08-26 10:00:00,77.26,77.4,77.24,77.26,25300.0,65.5274,65.6462,65.5104,65.5274,25300.0
2013-08-26 10:30:00,77.27,77.46,77.17,77.46,45200.0,65.5359,65.697,65.4511,65.697,45200.0
2013-08-26 11:00:00,77.45,77.45,77.18,77.19,29900.0,65.6886,65.6886,65.4596,65.468,29900.0
2013-08-26 11:30:00,77.19,77.33,77.19,77.33,28300.0,65.468,65.5868,65.468,65.5868,28300.0
2013-08-26 12:00:00,77.33,77.38,77.27,77.38,35200.0,65.5868,65.6292,65.5359,65.6292,35200.0
2013-08-26 12:30:00,77.35,77.4,77.31,77.33,10300.0,65.6037,65.6462,65.5698,65.5868,10300.0
2013-08-26 13:00:00,77.33,77.33,77.18,77.19,11600.0,65.5868,65.5868,65.4596,65.468,11600.0
2013-08-26 13:30:00,77.18,77.25,77.14,77.17,14700.0,65.4596,65.5189,65.4256,65.4511,14700.0
2013-08-26 14:00:00,77.16,77.28,77.13,77.28,23300.0,65.4426,65.5444,65.4172,65.5444,23300.0
2013-08-26 14:30:00,77.28,77.36,77.24,77.33,50400.0,65.5444,65.6122,65.5104,65.5868,50400.0
2013-08-26 15:00:00,77.34,77.38,77.0,77.03,38400.0,65.5953,65.6292,65.3069,65.3323,38400.0
2013-08-26 15:30:00,77.06,77.18,76.91,76.94,50400.0,65.3578,65.4596,65.2306,65.256,50400.0
2013-08-27 09:30:00,76.41,76.61,76.38,76.4,54300.0,64.8065,64.9761,64.781,64.798,54300.0
2013-08-27 10:00:00,76.42,76.45,76.18,76.28,59900.0,64.815,64.8404,64.6114,64.6962,59900.0
2013-08-27 10:30:00,76.28,76.53,76.2,76.52,60700.0,64.6962,64.9083,64.6284,64.8998,60700.0
2013-08-27 11:00:00,76.51,76.52,76.17,76.25,60700.0,64.8913,64.8998,64.6029,64.6708,60700.0
2013-08-27 11:30:00,76.24,76.27,75.77,75.96,44900.0,64.6623,64.6878,64.2637,64.4248,44900.0
2013-08-27 12:00:00,75.96,75.96,75.7,75.75,34400.0,64.4248,64.4248,64.2043,64.2467,34400.0
2013-08-27 12:30:00,75.79,75.79,75.61,75.62,30000.0,64.2806,64.2806,64.128,64.1365,30000.0
2013-08-27 13:00:00,75.61,75.67,75.47,75.52,29100.0,64.128,64.1789,64.0092,64.0516,29100.0
2013-08-27 13:30:00,75.52,75.71,75.51,75.63,19000.0,64.0516,64.2128,64.0432,64.1449,19000.0
2013-08-27 14:00:00,75.61,75.61,75.42,75.46,24600.0,64.128,64.128,63.9668,64.0008,24600.0
2013-08-27 14:30:00,75.48,75.6,75.37,75.54,36600.0,64.0177,64.1195,63.9244,64.0686,36600.0
2013-08-27 15:00:00,75.6,75.68,75.47,75.55,36100.0,64.1195,64.1873,64.0092,64.0771,36100.0
2013-08-27 15:30:00,75.55,75.69,75.48,75.55,75600.0,64.0771,64.1958,64.0177,64.0771,75600.0
2013-08-28 09:30:00,74.64,74.86,74.61,74.76,111700.0,63.3053,63.4919,63.2798,63.4071,111700.0
2013-08-28 10:00:00,74.74,75.02,74.68,74.91,86100.0,63.3901,63.6276,63.3392,63.5343,86100.0
2013-08-28 10:30:00,74.91,75.11,74.81,75.04,46700.0,63.5343,63.7039,63.4495,63.6445,46700.0
2013-08-28 11:00:00,75.05,75.19,74.94,75.05,38900.0,63.653,63.7718,63.5597,63.653,38900.0
2013-08-28 11:30:00,75.04,75.15,74.98,75.06,34700.0,63.6445,63.7378,63.5936,63.6615,34700.0
2013-08-28 12:00:00,75.07,75.07,74.94,75.04,42900.0,63.67,63.67,63.5597,63.6445,42900.0
2013-08-28 12:30:00,75.03,75.14,75.02,75.09,35700.0,63.6361,63.7294,63.6276,63.6869,35700.0
2013-08-28 13:00:00,75.1,75.12,74.94,75.0,27000.0,63.6954,63.7124,63.5597,63.6106,27000.0
2013-08-28 13:30:00,75.01,75.04,74.91,74.95,29500.0,63.6191,63.6445,63.5343,63.5682,29500.0
2013-08-28 14:00:00,74.94,75.0,74.82,74.82,42200.0,63.5597,63.6106,63.4579,63.4579,42200.0
2013-08-28 14:30:00,74.82,74.82,74.69,74.72,61400.0,63.4579,63.4579,63.3477,63.3731,61400.0
2013-08-28 15:00:00,74.72,74.93,74.71,74.85,112600.0,63.3731,63.5512,63.3647,63.4834,112600.0
2013-08-28 15:30:00,74.85,74.97,74.78,74.87,97000.0,63.4834,63.5852,63.424,63.5004,97000.0
2013-08-29 09:30:00,74.41,74.57,74.38,74.5,73100.0,63.1102,63.2459,63.0848,63.1865,73100.0
2013-08-29 10:00:00,74.49,74.61,74.39,74.4,44300.0,63.1781,63.2798,63.0932,63.1017,44300.0
2013-08-29 10:30:00,74.41,74.68,74.39,74.61,41300.0,63.1102,63.3392,63.0932,63.2798,41300.0
2013-08-29 11:00:00,74.63,74.66,74.52,74.62,36400.0,63.2968,63.3222,63.2035,63.2883,36400.0
2013-08-29 11:30:00,74.62,74.73,74.55,74.59,40000.0,63.2883,63.3816,63.2289,63.2629,40000.0
2013-08-29 12:00:00,74.59,74.63,74.4,74.42,23900.0,63.2629,63.2968,63.1017,63.1187,23900.0
2013-08-29 12:30:00,74.42,74.44,74.31,74.36,30700.0,63.1187,63.1357,63.0254,63.0678,30700.0
2013-08-29 13:00:00,74.35,74.4,74.3,74.36,29900.0,63.0593,63.1017,63.0169,63.0678,29900.0
2013-08-29 13:30:00,74.38,74.41,74.25,74.29,27100.0,63.0848,63.1102,62.9745,63.0084,27100.0
2013-08-29 14:00:00,74.27,74.42,74.26,74.3,36400.0,62.9915,63.1187,62.983,63.0169,36400.0
2013-08-29 14:30:00,74.3,74.38,74.26,74.33,41200.0,63.0169,63.0848,62.983,63.0424,41200.0
2013-08-29 15:00:00,74.33,74.43,74.25,74.32,60600.0,63.0424,63.1272,62.9745,63.0339,60600.0
2013-08-29 15:30:00,74.34,74.43,74.27,74.31,97100.0,63.0508,63.1272,62.9915,63.0254,97100.0
2013-08-30 09:30:00,74.27,74.31,74.07,74.21,60200.0,62.9915,63.0254,62.8218,62.9406,60200.0
2013-08-30 10:00:00,74.22,74.22,73.9,74.14,34600.0,62.9491,62.9491,62.6777,62.8812,34600.0
2013-08-30 10:30:00,74.15,74.23,73.94,73.98,26900.0,62.8897,62.9575,62.7116,62.7455,26900.0
2013-08-30 11:00:00,73.97,74.12,73.9,73.95,39600.0,62.737,62.8642,62.6777,62.7201,39600.0
2013-08-30 11:30:00,73.99,74.03,73.84,73.87,26700.0,62.754,62.7879,62.6268,62.6522,26700.0
2013-08-30 12:00:00,73.89,73.92,73.82,73.87,18100.0,62.6692,62.6946,62.6098,62.6522,18100.0
2013-08-30 12:30:00,73.86,73.95,73.82,73.93,13900.0,62.6437,62.7201,62.6098,62.7031,13900.0
2013-08-30 13:00:00,73.93,74.02,73.77,74.02,19400.0,62.7031,62.7794,62.5674,62.7794,19400.0
2013-08-30 13:30:00,74.03,74.12,73.95,73.95,16000.0,62.7879,62.8642,62.7201,62.7201,16000.0
2013-08-30 14:00:00,73.9,73.95,73.89,73.95,14600.0,62.6777,62.7201,62.6692,62.7201,14600.0
2013-08-30 14:30:00,73.94,74.07,73.93,74.03,12700.0,62.7116,62.8218,62.7031,62.7879,12700.0
2013-08-30 15:00:00,74.04,74.08,74.02,74.06,28900.0,62.7964,62.8303,62.7794,62.8134,28900.0
2013-08-30 15:30:00,74.05,74.05,73.68,73.83,86900.0,62.8049,62.8049,62.4911,62.6183,86900.0
2013-09-03 09:30:00,73.0,73.21,72.9,72.94,201700.0,61.9143,62.0924,61.8295,61.8634,201700.0
2013-09-03 10:00:00,72.94,72.94,72.5,72.55,113900.0,61.8634,61.8634,61.4903,61.5327,113900.0
2013-09-03 10:30:00,72.55,72.84,72.43,72.45,160600.0,61.5327,61.7786,61.4309,61.4479,160600.0
2013-09-03 11:00:00,72.44,72.8,72.42,72.5,104200.0,61.4394,61.7447,61.4224,61.4903,104200.0
2013-09-03 11:30:00,72.49,72.52,72.36,72.5,34500.0,61.4818,61.5072,61.3715,61.4903,34500.0
2013-09-03 12:00:00,72.56,72.62,72.5,72.55,22600.0,61.5411,61.592,61.4903,61.5327,22600.0
2013-09-03 12:30:00,72.55,72.59,72.36,72.36,24400.0,61.5327,61.5666,61.3715,61.3715,24400.0
2013-09-03 13:00:00,72.36,72.37,72.09,72.15,63700.0,61.3715,61.38,61.1425,61.1934,63700.0
2013-09-03 13:30:00,72.15,72.41,72.06,72.17,50200.0,61.1934,61.4139,61.1171,61.2104,50200.0
2013-09-03 14:00:00,72.19,72.37,72.08,72.17,61100.0,61.2273,61.38,61.134,61.2104,61100.0
2013-09-03 14:30:00,72.17,72.33,72.16,72.31,33300.0,61.2104,61.3461,61.2019,61.3291,33300.0
2013-09-03 15:00:00,72.33,72.55,72.33,72.37,59200.0,61.3461,61.5327,61.3461,61.38,59200.0
2013-09-03 15:30:00,72.37,72.51,72.24,72.45,167700.0,61.38,61.4987,61.2697,61.4479,167700.0
2013-09-04 09:30:00,71.13,71.29,70.98,71.26,335500.0,60.3283,60.464,60.2011,60.4386,335500.0
2013-09-04 10:00:00,71.29,71.49,71.26,71.46,169900.0,60.464,60.6336,60.4386,60.6082,169900.0
2013-09-04 10:30:00,71.46,71.48,71.25,71.38,256400.0,60.6082,60.6252,60.4301,60.5403,256400.0
2013-09-04 11:00:00,71.37,71.71,71.32,71.63,72600.0,60.5319,60.8202,60.4895,60.7524,72600.0
2013-09-04 11:30:00,71.65,71.99,71.65,71.94,52200.0,60.7693,61.0577,60.7693,61.0153,52200.0
2013-09-04 12:00:00,71.94,72.06,71.92,72.04,65500.0,61.0153,61.1171,60.9983,61.1001,65500.0
2013-09-04 12:30:00,72.03,72.09,71.96,72.06,82400.0,61.0916,61.1425,61.0323,61.1171,82400.0
2013-09-04 13:00:00,72.05,72.05,71.95,72.0,66300.0,61.1086,61.1086,61.0238,61.0662,66300.0
2013-09-04 13:30:00,71.99,72.07,71.84,71.86,41400.0,61.0577,61.1256,60.9305,60.9474,41400.0
2013-09-04 14:00:00,71.86,71.88,71.78,71.84,38300.0,60.9474,60.9644,60.8796,60.9305,38300.0
2013-09-04 14:30:00,71.85,71.9,71.79,71.88,42500.0,60.939,60.9814,60.8881,60.9644,42500.0
2013-09-04 15:00:00,71.87,71.88,71.76,71.81,44200.0,60.9559,60.9644,60.8626,60.905,44200.0
2013-09-04 15:30:00,71.83,71.87,71.66,71.7,127100.0,60.922,60.9559,60.7778,60.8117,127100.0
2013-09-05 09:30:00,70.18,70.96,70.15,70.6,526700.0,59.5226,60.1841,59.4971,59.8788,526700.0
2013-09-05 10:00:00,70.6,70.68,70.16,70.16,379300.0,59.8788,59.9466,59.5056,59.5056,379300.0
2013-09-05 10:30:00,70.16,70.22,70.02,70.05,251500.0,59.5056,59.5565,59.3869,59.4123,251500.0
2013-09-05 11:00:00,70.04,70.06,69.88,69.98,267300.0,59.4038,59.4208,59.2681,59.3529,267300.0
2013-09-05 11:30:00,69.98,70.16,69.98,70.05,111300.0,59.3529,59.5056,59.3529,59.4123,111300.0
2013-09-05 12:00:00,70.04,70.08,69.93,69.96,105500.0,59.4038,59.4378,59.3105,59.336,105500.0
2013-09-05 12:30:00,69.97,70.06,69.79,69.8,116800.0,59.3445,59.4208,59.1918,59.2003,116800.0
2013-09-05 13:00:00,69.8,69.99,69.71,69.93,154100.0,59.2003,59.3614,59.1239,59.3105,154100.0
2013-09-05 13:30:00,69.94,70.17,69.92,70.08,224900.0,59.319,59.5141,59.3021,59.4378,224900.0
2013-09-05 14:00:00,70.08,70.31,70.07,70.31,76200.0,59.4378,59.6328,59.4293,59.6328,76200.0
2013-09-05 14:30:00,70.32,70.4,70.21,70.34,84000.0,59.6413,59.7092,59.548,59.6583,84000.0
2013-09-05 15:00:00,70.34,70.39,70.04,70.05,121800.0,59.6583,59.7007,59.4038,59.4123,121800.0
2013-09-05 15:30:00,70.04,70.29,69.98,70.22,213500.0,59.4038,59.6159,59.3529,59.5565,213500.0
2013-09-06 09:30:00,70.54,70.67,70.15,70.46,238500.0,59.8279,59.9382,59.4971,59.7601,238500.0
2013-09-06 10:00:00,70.46,70.5,70.17,70.44,100400.0,59.7601,59.794,59.5141,59.7431,100400.0
2013-09-06 10:30:00,70.46,70.54,70.38,70.46,98200.0,59.7601,59.8279,59.6922,59.7601,98200.0
2013-09-06 11:00:00,70.46,70.72,70.41,70.69,107200.0,59.7601,59.9806,59.7176,59.9551,107200.0
2013-09-06 11:30:00,70.71,70.89,70.68,70.73,62900.0,59.9721,60.1248,59.9466,59.989,62900.0
2013-09-06 12:00:00,70.73,70.81,70.69,70.79,39500.0,59.989,60.0569,59.9551,60.0399,39500.0
2013-09-06 12:30:00,70.79,70.82,70.56,70.6,57000.0,60.0399,60.0654,59.8449,59.8788,57000.0
2013-09-06 13:00:00,70.58,70.68,70.57,70.63,26400.0,59.8618,59.9466,59.8533,59.9042,26400.0
2013-09-06 13:30:00,70.64,70.69,70.56,70.64,58300.0,59.9127,59.9551,59.8449,59.9127,58300.0
2013-09-06 14:00:00,70.65,70.65,70.59,70.63,46600.0,59.9212,59.9212,59.8703,59.9042,46600.0
2013-09-06 14:30:00,70.62,70.73,70.59,70.6,66200.0,59.8958,59.989,59.8703,59.8788,66200.0
2013-09-06 15:00:00,70.61,70.61,70.5,70.52,103400.0,59.8873,59.8873,59.794,59.8109,103400.0
2013-09-06 15:30:00,70.52,70.54,70.34,70.49,179900.0,59.8109,59.8279,59.6583,59.7855,179900.0
2013-09-09 09:30:00,70.88,71.12,70.85,71.06,58300.0,60.1163,60.3198,60.0908,60.2689,58300.0
2013-09-09 10:00:00,71.07,71.19,70.99,71.15,53400.0,60.2774,60.3792,60.2096,60.3453,53400.0
2013-09-09 10:30:00,71.17,71.39,71.17,71.37,38400.0,60.3622,60.5488,60.3622,60.5319,38400.0
2013-09-09 11:00:00,71.4,71.58,71.35,71.47,79000.0,60.5573,60.71,60.5149,60.6167,79000.0
2013-09-09 11:30:00,71.47,71.62,71.46,71.51,35200.0,60.6167,60.7439,60.6082,60.6506,35200.0
2013-09-09 12:00:00,71.53,71.81,71.53,71.76,49000.0,60.6676,60.905,60.6676,60.8626,49000.0
2013-09-09 12:30:00,71.74,71.74,71.56,71.57,13000.0,60.8457,60.8457,60.693,60.7015,13000.0
2013-09-09 13:00:00,71.54,71.64,71.52,71.6,24100.0,60.676,60.7609,60.6591,60.7269,24100.0
2013-09-09 13:30:00,71.6,71.73,71.6,71.73,19400.0,60.7269,60.8372,60.7269,60.8372,19400.0
2013-09-09 14:00:00,71.7,71.98,71.7,71.9,33400.0,60.8117,61.0492,60.8117,60.9814,33400.0
2013-09-09 14:30:00,71.9,71.96,71.73,71.8,36700.0,60.9814,61.0323,60.8372,60.8966,36700.0
2013-09-09 15:00:00,71.75,71.83,71.73,71.78,23500.0,60.8542,60.922,60.8372,60.8796,23500.0
2013-09-09 15:30:00,71.77,71.97,71.72,71.96,111100.0,60.8711,61.0407,60.8287,61.0323,111100.0
2013-09-10 09:30:00,72.48,72.68,72.48,72.65,99400.0,61.4733,61.6429,61.4733,61.6175,99400.0
2013-09-10 10:00:00,72.65,72.65,72.3,72.5,48800.0,61.6175,61.6175,61.3206,61.4903,48800.0
2013-09-10 10:30:00,72.49,72.56,72.36,72.5,79800.0,61.4818,61.5411,61.3715,61.4903,79800.0
2013-09-10 11:00:00,72.5,72.63,72.47,72.59,91700.0,61.4903,61.6005,61.4648,61.5666,91700.0
2013-09-10 11:30:00,72.6,72.61,72.27,72.27,90100.0,61.5751,61.5836,61.2952,61.2952,90100.0
2013-09-10 12:00:00,72.27,72.34,72.16,72.27,18100.0,61.2952,61.3546,61.2019,61.2952,18100.0
2013-09-10 12:30:00,72.25,72.34,72.24,72.32,20500.0,61.2782,61.3546,61.2697,61.3376,20500.0
2013-09-10 13:00:00,72.33,72.42,72.27,72.38,32100.0,61.3461,61.4224,61.2952,61.3885,32100.0
2013-09-10 13:30:00,72.37,72.41,72.34,72.35,17100.0,61.38,61.4139,61.3546,61.363,17100.0
2013-09-10 14:00:00,72.37,72.37,72.21,72.33,37600.0,61.38,61.38,61.2443,61.3461,37600.0
2013-09-10 14:30:00,72.3,72.39,72.27,72.39,27100.0,61.3206,61.397,61.2952,61.397,27100.0
2013-09-10 15:00:00,72.38,72.44,72.33,72.42,27600.0,61.3885,61.4394,61.3461,61.4224,27600.0
2013-09-10 15:30:00,72.42,72.48,72.36,72.45,57500.0,61.4224,61.4733,61.3715,61.4479,57500.0
2013-09-11 09:30:00,71.99,72.16,71.87,72.14,116100.0,61.0577,61.2019,60.9559,61.1849,116100.0
2013-09-11 10:00:00,72.16,72.17,71.95,71.95,81500.0,61.2019,61.2104,61.0238,61.0238,81500.0
2013-09-11 10:30:00,71.95,72.15,71.94,72.11,73200.0,61.0238,61.1934,61.0153,61.1595,73200.0
2013-09-11 11:00:00,72.13,72.32,72.12,72.29,52800.0,61.1764,61.3376,61.168,61.3121,52800.0
2013-09-11 11:30:00,72.29,72.45,72.29,72.35,19000.0,61.3121,61.4479,61.3121,61.363,19000.0
2013-09-11 12:00:00,72.37,72.42,72.31,72.41,22100.0,61.38,61.4224,61.3291,61.4139,22100.0
2013-09-11 12:30:00,72.4,72.51,72.36,72.48,44200.0,61.4054,61.4987,61.3715,61.4733,44200.0
2013-09-11 13:00:00,72.49,72.5,72.38,72.48,71900.0,61.4818,61.4903,61.3885,61.4733,71900.0
2013-09-11 13:30:00,72.49,72.5,72.4,72.49,23500.0,61.4818,61.4903,61.4054,61.4818,23500.0
2013-09-11 14:00:00,72.5,72.6,72.5,72.58,33900.0,61.4903,61.5751,61.4903,61.5581,33900.0
2013-09-11 14:30:00,72.58,72.59,72.48,72.48,22000.0,61.5581,61.5666,61.4733,61.4733,22000.0
2013-09-11 15:00:00,72.48,72.51,72.37,72.39,35900.0,61.4733,61.4987,61.38,61.397,35900.0
2013-09-11 15:30:00,72.4,72.6,72.37,72.59,71700.0,61.4054,61.5751,61.38,61.5666,71700.0
2013-09-12 09:30:00,73.26,73.36,73.17,73.22,96900.0,62.1348,62.2197,62.0585,62.1009,96900.0
2013-09-12 10:00:00,73.22,73.44,73.08,73.43,88500.0,62.1009,62.2875,61.9822,62.279,88500.0
2013-09-12 10:30:00,73.44,73.52,73.4,73.42,80300.0,62.2875,62.3554,62.2536,62.2705,80300.0
2013-09-12 11:00:00,73.41,73.43,73.17,73.2,54800.0,62.2621,62.279,62.0585,62.084,54800.0
2013-09-12 11:30:00,73.19,73.49,73.19,73.42,47300.0,62.0755,62.3299,62.0755,62.2705,47300.0
2013-09-12 12:00:00,73.42,73.53,73.35,73.46,60800.0,62.2705,62.3638,62.2112,62.3045,60800.0
2013-09-12 12:30:00,73.45,73.58,73.42,73.55,41600.0,62.296,62.4063,62.2705,62.3808,41600.0
2013-09-12 13:00:00,73.55,73.63,73.53,73.63,41800.0,62.3808,62.4487,62.3638,62.4487,41800.0
2013-09-12 13:30:00,73.64,73.64,73.54,73.56,17000.0,62.4571,62.4571,62.3723,62.3893,17000.0
2013-09-12 14:00:00,73.56,73.65,73.53,73.53,38700.0,62.3893,62.4656,62.3638,62.3638,38700.0
2013-09-12 14:30:00,73.53,73.63,73.46,73.63,41600.0,62.3638,62.4487,62.3045,62.4487,41600.0
2013-09-12 15:00:00,73.62,73.62,73.46,73.48,42400.0,62.4402,62.4402,62.3045,62.3214,42400.0
2013-09-12 15:30:00,73.47,73.51,73.36,73.51,121500.0,62.313,62.3469,62.2197,62.3469,121500.0
2013-09-13 09:30:00,72.99,73.02,72.69,72.72,188100.0,61.9058,61.9313,61.6514,61.6769,188100.0
2013-09-13 10:00:00,72.72,72.73,72.43,72.52,88200.0,61.6769,61.6853,61.4309,61.5072,88200.0
2013-09-13 10:30:00,72.53,72.6,72.47,72.52,39300.0,61.5157,61.5751,61.4648,61.5072,39300.0
2013-09-13 11:00:00,72.51,72.81,72.49,72.79,28700.0,61.4987,61.7532,61.4818,61.7362,28700.0
2013-09-13 11:30:00,72.81,72.84,72.59,72.59,28400.0,61.7532,61.7786,61.5666,61.5666,28400.0
2013-09-13 12:00:00,72.6,72.72,72.59,72.72,21800.0,61.5751,61.6769,61.5666,61.6769,21800.0
2013-09-13 12:30:00,72.69,72.74,72.58,72.6,33600.0,61.6514,61.6938,61.5581,61.5751,33600.0
2013-09-13 13:00:00,72.63,72.73,72.62,72.73,10100.0,61.6005,61.6853,61.592,61.6853,10100.0
2013-09-13 13:30:00,72.74,72.85,72.74,72.82,18200.0,61.6938,61.7871,61.6938,61.7617,18200.0
2013-09-13 14:00:00,72.84,72.85,72.78,72.81,21900.0,61.7786,61.7871,61.7277,61.7532,21900.0
2013-09-13 14:30:00,72.8,72.82,72.77,72.79,20700.0,61.7447,61.7617,61.7193,61.7362,20700.0
2013-09-13 15:00:00,72.79,72.79,72.73,72.73,29500.0,61.7362,61.7362,61.6853,61.6853,29500.0
2013-09-13 15:30:00,72.74,72.75,72.57,72.63,104500.0,61.6938,61.7023,61.5496,61.6005,104500.0
2013-09-16 09:30:00,73.64,73.64,73.21,73.23,58800.0,62.4571,62.4571,62.0924,62.1094,58800.0
2013-09-16 10:00:00,73.24,73.39,73.16,73.35,26200.0,62.1179,62.2451,62.05,62.2112,26200.0
2013-09-16 10:30:00,73.35,73.35,73.08,73.09,20200.0,62.2112,62.2112,61.9822,61.9907,20200.0
2013-09-16 11:00:00,73.1,73.23,73.04,73.21,30900.0,61.9991,62.1094,61.9483,62.0924,30900.0
2013-09-16 11:30:00,73.21,73.27,73.08,73.09,16700.0,62.0924,62.1433,61.9822,61.9907,16700.0
2013-09-16 12:00:00,73.08,73.14,73.08,73.11,10100.0,61.9822,62.0331,61.9822,62.0076,10100.0
2013-09-16 12:30:00,73.11,73.12,72.96,72.96,20700.0,62.0076,62.0161,61.8804,61.8804,20700.0
2013-09-16 13:00:00,72.94,73.0,72.93,72.97,37300.0,61.8634,61.9143,61.855,61.8889,37300.0
2013-09-16 13:30:00,72.99,72.99,72.82,72.93,18000.0,61.9058,61.9058,61.7617,61.855,18000.0
2013-09-16 14:00:00,72.94,72.97,72.86,72.89,18300.0,61.8634,61.8889,61.7956,61.821,18300.0
2013-09-16 14:30:00,72.88,72.89,72.7,72.7,55100.0,61.8126,61.821,61.6599,61.6599,55100.0
2013-09-16 15:00:00,72.7,72.89,72.68,72.79,52400.0,61.6599,61.821,61.6429,61.7362,52400.0
2013-09-16 15:30:00,72.78,72.89,72.76,72.88,79300.0,61.7277,61.821,61.7108,61.8126,79300.0
2013-09-17 09:30:00,73.1,73.21,73.03,73.04,37700.0,61.9991,62.0924,61.9398,61.9483,37700.0
2013-09-17 10:00:00,73.04,73.04,72.82,72.91,48700.0,61.9483,61.9483,61.7617,61.838,48700.0
2013-09-17 10:30:00,72.92,73.23,72.92,73.2,36500.0,61.8465,62.1094,61.8465,62.084,36500.0
2013-09-17 11:00:00,73.19,73.25,73.11,73.13,37400.0,62.0755,62.1264,62.0076,62.0246,37400.0
2013-09-17 11:30:00,73.18,73.29,73.09,73.24,70000.0,62.067,62.1603,61.9907,62.1179,70000.0
2013-09-17 12:00:00,73.27,73.37,73.25,73.32,24500.0,62.1433,62.2281,62.1264,62.1857,24500.0
2013-09-17 12:30:00,73.3,73.34,73.26,73.32,5700.0,62.1688,62.2027,62.1348,62.1857,5700.0
2013-09-17 13:00:00,73.34,73.35,73.28,73.31,8400.0,62.2027,62.2112,62.1518,62.1773,8400.0
2013-09-17 13:30:00,73.28,73.33,73.28,73.32,12100.0,62.1518,62.1942,62.1518,62.1857,12100.0
2013-09-17 14:00:00,73.32,73.45,73.3,73.45,30600.0,62.1857,62.296,62.1688,62.296,30600.0
2013-09-17 14:30:00,73.44,73.5,73.44,73.47,29400.0,62.2875,62.3384,62.2875,62.313,29400.0
2013-09-17 15:00:00,73.46,73.51,73.45,73.5,35400.0,62.3045,62.3469,62.296,62.3384,35400.0
2013-09-17 15:30:00,73.5,73.53,73.46,73.51,69000.0,62.3384,62.3638,62.3045,62.3469,69000.0
2013-09-18 09:30:00,73.53,73.7,73.51,73.68,35400.0,62.3638,62.508,62.3469,62.4911,35400.0
2013-09-18 10:00:00,73.67,73.68,73.39,73.43,26900.0,62.4826,62.4911,62.2451,62.279,26900.0
2013-09-18 10:30:00,73.44,73.68,73.38,73.68,85900.0,62.2875,62.4911,62.2366,62.4911,85900.0
2013-09-18 11:00:00,73.67,73.79,73.66,73.76,93900.0,62.4826,62.5844,62.4741,62.5589,93900.0
2013-09-18 11:30:00,73.77,73.88,73.76,73.84,17700.0,62.5674,62.6607,62.5589,62.6268,17700.0
2013-09-18 12:00:00,73.84,74.09,73.78,74.0,60100.0,62.6268,62.8388,62.5759,62.7625,60100.0
2013-09-18 12:30:00,74.0,74.05,73.98,74.0,46500.0,62.7625,62.8049,62.7455,62.7625,46500.0
2013-09-18 13:00:00,74.0,74.04,73.98,74.03,48600.0,62.7625,62.7964,62.7455,62.7879,48600.0
2013-09-18 13:30:00,74.04,74.04,73.75,73.75,58000.0,62.7964,62.7964,62.5504,62.5504,58000.0
2013-09-18 14:00:00,73.8,75.07,73.8,75.01,127100.0,62.5928,63.67,62.5928,63.6191,127100.0
2013-09-18 14:30:00,75.02,75.4,74.96,75.4,75000.0,63.6276,63.9499,63.5767,63.9499,75000.0
2013-09-18 15:00:00,75.41,75.47,75.13,75.14,109400.0,63.9584,64.0092,63.7209,63.7294,109400.0
2013-09-18 15:30:00,75.15,75.34,75.14,75.27,172100.0,63.7378,63.899,63.7294,63.8396,172100.0
2013-09-19 09:30:00,75.72,75.72,75.14,75.26,229400.0,64.2213,64.2213,63.7294,63.8311,229400.0
2013-09-19 10:00:00,75.25,75.45,75.08,75.43,133600.0,63.8226,63.9923,63.6785,63.9753,133600.0
2013-09-19 10:30:00,75.43,75.47,75.27,75.45,74900.0,63.9753,64.0092,63.8396,63.9923,74900.0
2013-09-19 11:00:00,75.45,75.48,75.16,75.2,82800.0,63.9923,64.0177,63.7463,63.7802,82800.0
2013-09-19 11:30:00,75.2,75.22,75.07,75.18,47900.0,63.7802,63.7972,63.67,63.7633,47900.0
2013-09-19 12:00:00,75.18,75.21,75.04,75.04,24000.0,63.7633,63.7887,63.6445,63.6445,24000.0
2013-09-19 12:30:00,75.04,75.05,74.89,74.9,46100.0,63.6445,63.653,63.5173,63.5258,46100.0
2013-09-19 13:00:00,74.9,74.95,74.84,74.94,45200.0,63.5258,63.5682,63.4749,63.5597,45200.0
2013-09-19 13:30:00,74.93,74.97,74.85,74.95,48600.0,63.5512,63.5852,63.4834,63.5682,48600.0
2013-09-19 14:00:00,74.94,74.96,74.82,74.85,58100.0,63.5597,63.5767,63.4579,63.4834,58100.0
2013-09-19 14:30:00,74.86,74.86,74.75,74.82,50900.0,63.4919,63.4919,63.3986,63.4579,50900.0
2013-09-19 15:00:00,74.82,74.9,74.8,74.88,79700.0,63.4579,63.5258,63.441,63.5088,79700.0
2013-09-19 15:30:00,74.88,74.95,74.86,74.89,106400.0,63.5088,63.5682,63.4919,63.5173,106400.0
2013-09-20 09:30:00,75.21,75.39,75.1,75.24,145100.0,63.7887,63.9414,63.6954,63.8142,145100.0
2013-09-20 10:00:00,75.26,75.41,75.16,75.2,129800.0,63.8311,63.9584,63.7463,63.7802,129800.0
2013-09-20 10:30:00,75.2,75.22,75.05,75.17,40600.0,63.7802,63.7972,63.653,63.7548,40600.0
2013-09-20 11:00:00,75.2,75.28,75.09,75.09,57000.0,63.7802,63.8481,63.6869,63.6869,57000.0
2013-09-20 11:30:00,75.13,75.16,74.8,74.82,82300.0,63.7209,63.7463,63.441,63.4579,82300.0
2013-09-20 12:00:00,74.8,75.0,74.72,74.78,39300.0,63.441,63.6106,63.3731,63.424,39300.0
2013-09-20 12:30:00,74.78,74.87,74.63,74.84,19300.0,63.424,63.5004,63.2968,63.4749,19300.0
2013-09-20 13:00:00,74.84,74.85,74.65,74.65,46700.0,63.4749,63.4834,63.3138,63.3138,46700.0
2013-09-20 13:30:00,74.64,74.66,74.49,74.55,81500.0,63.3053,63.3222,63.1781,63.2289,81500.0
2013-09-20 14:00:00,74.55,74.56,74.43,74.48,59900.0,63.2289,63.2374,63.1272,63.1696,59900.0
2013-09-20 14:30:00,74.47,74.47,74.37,74.42,123200.0,63.1611,63.1611,63.0763,63.1187,123200.0
2013-09-20 15:00:00,74.42,74.46,74.18,74.18,188400.0,63.1187,63.1526,62.9151,62.9151,188400.0
2013-09-20 15:30:00,74.18,74.25,73.94,74.01,441500.0,62.9151,62.9745,62.7116,62.771,441500.0
2013-09-23 09:30:00,74.09,74.19,73.71,73.74,103500.0,62.8388,62.9236,62.5165,62.542,103500.0
2013-09-23 10:00:00,73.71,73.93,73.63,73.83,48400.0,62.5165,62.7031,62.4487,62.6183,48400.0
2013-09-23 10:30:00,73.81,73.93,73.6,73.69,25800.0,62.6013,62.7031,62.4232,62.4995,25800.0
2013-09-23 11:00:00,73.71,73.92,73.67,73.85,78800.0,62.5165,62.6946,62.4826,62.6353,78800.0
2013-09-23 11:30:00,73.91,74.06,73.88,73.94,283100.0,62.6861,62.8134,62.6607,62.7116,283100.0
2013-09-23 12:00:00,73.97,74.25,73.97,74.2,50100.0,62.737,62.9745,62.737,62.9321,50100.0
2013-09-23 12:30:00,74.19,74.29,74.16,74.25,28900.0,62.9236,63.0084,62.8982,62.9745,28900.0
2013-09-23 13:00:00,74.26,74.27,74.11,74.18,20000.0,62.983,62.9915,62.8558,62.9151,20000.0
2013-09-23 13:30:00,74.18,74.2,74.08,74.15,27800.0,62.9151,62.9321,62.8303,62.8897,27800.0
2013-09-23 14:00:00,74.16,74.17,73.96,73.98,26400.0,62.8982,62.9067,62.7285,62.7455,26400.0
2013-09-23 14:30:00,74.0,74.11,73.96,74.06,28800.0,62.7625,62.8558,62.7285,62.8134,28800.0
2013-09-23 15:00:00,74.06,74.06,73.96,73.96,50200.0,62.8134,62.8134,62.7285,62.7285,50200.0
2013-09-23 15:30:00,73.96,74.06,73.86,73.92,104200.0,62.7285,62.8134,62.6437,62.6946,104200.0
2013-09-24 09:30:00,74.58,74.69,74.43,74.55,102400.0,63.2544,63.3477,63.1272,63.2289,102400.0
2013-09-24 10:00:00,74.53,74.69,74.44,74.69,109800.0,63.212,63.3477,63.1357,63.3477,109800.0
2013-09-24 10:30:00,74.66,74.72,74.55,74.68,53600.0,63.3222,63.3731,63.2289,63.3392,53600.0
2013-09-24 11:00:00,74.64,74.68,74.51,74.56,66500.0,63.3053,63.3392,63.195,63.2374,66500.0
2013-09-24 11:30:00,74.54,74.85,74.53,74.76,55100.0,63.2205,63.4834,63.212,63.4071,55100.0
2013-09-24 12:00:00,74.78,74.79,74.66,74.75,33800.0,63.424,63.4325,63.3222,63.3986,33800.0
2013-09-24 12:30:00,74.71,74.75,74.64,74.67,51000.0,63.3647,63.3986,63.3053,63.3307,51000.0
2013-09-24 13:00:00,74.65,74.69,74.59,74.67,21000.0,63.3138,63.3477,63.2629,63.3307,21000.0
2013-09-24 13:30:00,74.67,74.76,74.6,74.62,35800.0,63.3307,63.4071,63.2714,63.2883,35800.0
2013-09-24 14:00:00,74.61,74.63,74.48,74.5,39000.0,63.2798,63.2968,63.1696,63.1865,39000.0
2013-09-24 14:30:00,74.49,74.58,74.41,74.42,63300.0,63.1781,63.2544,63.1102,63.1187,63300.0
2013-09-24 15:00:00,74.42,74.51,74.37,74.42,51900.0,63.1187,63.195,63.0763,63.1187,51900.0
2013-09-24 15:30:00,74.42,74.52,74.27,74.36,77300.0,63.1187,63.2035,62.9915,63.0678,77300.0
2013-09-25 09:30:00,75.44,75.49,75.25,75.33,187400.0,63.9838,64.0262,63.8226,63.8905,187400.0
2013-09-25 10:00:00,75.35,75.45,75.23,75.44,165500.0,63.9075,63.9923,63.8057,63.9838,165500.0
2013-09-25 10:30:00,75.41,75.61,75.41,75.44,70100.0,63.9584,64.128,63.9584,63.9838,70100.0
2013-09-25 11:00:00,75.44,75.68,75.42,75.6,68200.0,63.9838,64.1873,63.9668,64.1195,68200.0
2013-09-25 11:30:00,75.6,75.87,75.58,75.76,103600.0,64.1195,64.3485,64.1025,64.2552,103600.0
2013-09-25 12:00:00,75.72,75.79,75.63,75.66,72800.0,64.2213,64.2806,64.1449,64.1704,72800.0
2013-09-25 12:30:00,75.67,75.72,75.58,75.61,35000.0,64.1789,64.2213,64.1025,64.128,35000.0
2013-09-25 13:00:00,75.58,75.63,75.51,75.56,33900.0,64.1025,64.1449,64.0432,64.0856,33900.0
2013-09-25 13:30:00,75.54,75.54,75.22,75.33,64500.0,64.0686,64.0686,63.7972,63.8905,64500.0
2013-09-25 14:00:00,75.33,75.38,75.24,75.28,44200.0,63.8905,63.9329,63.8142,63.8481,44200.0
2013-09-25 14:30:00,75.27,75.3,75.21,75.22,46300.0,63.8396,63.8651,63.7887,63.7972,46300.0
2013-09-25 15:00:00,75.22,75.33,75.16,75.24,105800.0,63.7972,63.8905,63.7463,63.8142,105800.0
2013-09-25 15:30:00,75.26,75.33,75.2,75.25,137500.0,63.8311,63.8905,63.7802,63.8226,137500.0
2013-09-26 09:30:00,74.75,74.93,74.73,74.76,76300.0,63.3986,63.5512,63.3816,63.4071,76300.0
2013-09-26 10:00:00,74.8,74.83,74.57,74.59,88900.0,63.441,63.4664,63.2459,63.2629,88900.0
2013-09-26 10:30:00,74.59,74.6,74.35,74.41,36200.0,63.2629,63.2714,63.0593,63.1102,36200.0
2013-09-26 11:00:00,74.4,74.73,74.32,74.71,61500.0,63.1017,63.3816,63.0339,63.3647,61500.0
2013-09-26 11:30:00,74.71,74.91,74.71,74.86,48900.0,63.3647,63.5343,63.3647,63.4919,48900.0
2013-09-26 12:00:00,74.86,74.9,74.83,74.9,8400.0,63.4919,63.5258,63.4664,63.5258,8400.0
2013-09-26 12:30:00,74.91,74.95,74.86,74.86,12100.0,63.5343,63.5682,63.4919,63.4919,12100.0
2013-09-26 13:00:00,74.9,74.94,74.87,74.92,25600.0,63.5258,63.5597,63.5004,63.5428,25600.0
2013-09-26 13:30:00,74.91,74.92,74.72,74.77,15400.0,63.5343,63.5428,63.3731,63.4155,15400.0
2013-09-26 14:00:00,74.76,74.86,74.69,74.85,16200.0,63.4071,63.4919,63.3477,63.4834,16200.0
2013-09-26 14:30:00,74.85,74.87,74.69,74.73,23200.0,63.4834,63.5004,63.3477,63.3816,23200.0
2013-09-26 15:00:00,74.71,74.79,74.65,74.67,42900.0,63.3647,63.4325,63.3138,63.3307,42900.0
2013-09-26 15:30:00,74.7,74.7,74.57,74.6,105100.0,63.3562,63.3562,63.2459,63.2714,105100.0
2013-09-27 09:30:00,74.56,74.58,74.26,74.31,128200.0,63.2374,63.2544,62.983,63.0254,128200.0
2013-09-27 10:00:00,74.31,74.44,74.3,74.33,93500.0,63.0254,63.1357,63.0169,63.0424,93500.0
2013-09-27 10:30:00,74.32,74.5,74.32,74.48,43500.0,63.0339,63.1865,63.0339,63.1696,43500.0
2013-09-27 11:00:00,74.49,74.61,74.49,74.58,41200.0,63.1781,63.2798,63.1781,63.2544,41200.0
2013-09-27 11:30:00,74.6,74.85,74.6,74.76,131500.0,63.2714,63.4834,63.2714,63.4071,131500.0
2013-09-27 12:00:00,74.76,74.86,74.76,74.78,11000.0,63.4071,63.4919,63.4071,63.424,11000.0
2013-09-27 12:30:00,74.8,74.85,74.65,74.68,13600.0,63.441,63.4834,63.3138,63.3392,13600.0
2013-09-27 13:00:00,74.68,74.68,74.47,74.47,21900.0,63.3392,63.3392,63.1611,63.1611,21900.0
2013-09-27 13:30:00,74.47,74.55,74.44,74.51,23500.0,63.1611,63.2289,63.1357,63.195,23500.0
2013-09-27 14:00:00,74.52,74.54,74.28,74.33,35500.0,63.2035,63.2205,63.0,63.0424,35500.0
2013-09-27 14:30:00,74.33,74.4,74.29,74.35,32600.0,63.0424,63.1017,63.0084,63.0593,32600.0
2013-09-27 15:00:00,74.34,74.38,74.29,74.36,31500.0,63.0508,63.0848,63.0084,63.0678,31500.0
2013-09-27 15:30:00,74.36,74.42,74.3,74.37,105700.0,63.0678,63.1187,63.0169,63.0763,105700.0
2013-09-30 09:30:00,73.91,73.94,73.72,73.75,120300.0,62.6861,62.7116,62.525,62.5504,120300.0
2013-09-30 10:00:00,73.78,73.93,73.69,73.85,64600.0,62.5759,62.7031,62.4995,62.6353,64600.0
2013-09-30 10:30:00,73.85,73.97,73.76,73.8,55300.0,62.6353,62.737,62.5589,62.5928,55300.0
2013-09-30 11:00:00,73.79,73.87,73.66,73.83,32400.0,62.5844,62.6522,62.4741,62.6183,32400.0
2013-09-30 11:30:00,73.83,74.12,73.83,74.11,27600.0,62.6183,62.8642,62.6183,62.8558,27600.0
2013-09-30 12:00:00,74.1,74.1,73.87,73.97,26600.0,62.8473,62.8473,62.6522,62.737,26600.0
2013-09-30 12:30:00,73.95,73.98,73.86,73.86,13500.0,62.7201,62.7455,62.6437,62.6437,13500.0
2013-09-30 13:00:00,73.87,73.97,73.86,73.87,14300.0,62.6522,62.737,62.6437,62.6522,14300.0
2013-09-30 13:30:00,73.87,74.04,73.87,73.93,19300.0,62.6522,62.7964,62.6522,62.7031,19300.0
2013-09-30 14:00:00,73.94,74.01,73.9,73.98,27700.0,62.7116,62.771,62.6777,62.7455,27700.0
2013-09-30 14:30:00,73.98,74.07,73.98,74.05,32500.0,62.7455,62.8218,62.7455,62.8049,32500.0
2013-09-30 15:00:00,74.05,74.07,73.88,73.93,50600.0,62.8049,62.8218,62.6607,62.7031,50600.0
2013-09-30 15:30:00,73.92,74.02,73.84,73.93,114900.0,62.6946,62.7794,62.6268,62.7031,114900.0
2013-10-01 09:30:00,73.88,73.88,73.65,73.66,72300.0,62.6607,62.6607,62.4656,62.4741,72300.0
2013-10-01 10:00:00,73.63,73.96,73.61,73.93,143800.0,62.4487,62.7285,62.4317,62.7031,143800.0
2013-10-01 10:30:00,73.93,74.27,73.93,74.26,77600.0,62.7031,62.9915,62.7031,62.983,77600.0
2013-10-01 11:00:00,74.27,74.41,74.2,74.21,116400.0,62.9915,63.1102,62.9321,62.9406,116400.0
2013-10-01 11:30:00,74.23,74.38,74.1,74.1,40000.0,62.9575,63.0848,62.8473,62.8473,40000.0
2013-10-01 12:00:00,74.09,74.11,73.99,74.0,28000.0,62.8388,62.8558,62.754,62.7625,28000.0
2013-10-01 12:30:00,74.03,74.03,73.94,73.98,52600.0,62.7879,62.7879,62.7116,62.7455,52600.0
2013-10-01 13:00:00,73.94,73.98,73.93,73.93,30200.0,62.7116,62.7455,62.7031,62.7031,30200.0
2013-10-01 13:30:00,73.91,73.98,73.86,73.97,47300.0,62.6861,62.7455,62.6437,62.737,47300.0
2013-10-01 14:00:00,73.97,73.98,73.83,73.86,39300.0,62.737,62.7455,62.6183,62.6437,39300.0
2013-10-01 14:30:00,73.87,73.93,73.83,73.89,67000.0,62.6522,62.7031,62.6183,62.6692,67000.0
2013-10-01 15:00:00,73.88,73.89,73.78,73.81,95700.0,62.6607,62.6692,62.5759,62.6013,95700.0
2013-10-01 15:30:00,73.81,73.97,73.81,73.84,293000.0,62.6013,62.737,62.6013,62.6268,293000.0
2013-10-02 09:30:00,74.38,74.52,74.16,74.18,159300.0,63.0848,63.2035,62.8982,62.9151,159300.0
2013-10-02 10:00:00,74.17,74.19,73.71,73.74,63700.0,62.9067,62.9236,62.5165,62.542,63700.0
2013-10-02 10:30:00,73.74,74.21,73.7,74.11,50500.0,62.542,62.9406,62.508,62.8558,50500.0
2013-10-02 11:00:00,74.13,74.35,74.09,74.35,21900.0,62.8727,63.0593,62.8388,63.0593,21900.0
2013-10-02 11:30:00,74.35,74.62,74.29,74.58,25500.0,63.0593,63.2883,63.0084,63.2544,25500.0
2013-10-02 12:00:00,74.62,74.68,74.58,74.59,26700.0,63.2883,63.3392,63.2544,63.2629,26700.0
2013-10-02 12:30:00,74.61,74.67,74.57,74.66,25400.0,63.2798,63.3307,63.2459,63.3222,25400.0
2013-10-02 13:00:00,74.66,74.73,74.6,74.71,33600.0,63.3222,63.3816,63.2714,63.3647,33600.0
2013-10-02 13:30:00,74.71,74.75,74.68,74.7,22000.0,63.3647,63.3986,63.3392,63.3562,22000.0
2013-10-02 14:00:00,74.7,74.71,74.6,74.68,18000.0,63.3562,63.3647,63.2714,63.3392,18000.0
2013-10-02 14:30:00,74.67,74.69,74.58,74.68,17700.0,63.3307,63.3477,63.2544,63.3392,17700.0
2013-10-02 15:00:00,74.67,74.69,74.59,74.64,26500.0,63.3307,63.3477,63.2629,63.3053,26500.0
2013-10-02 15:30:00,74.64,74.74,74.61,74.74,74700.0,63.3053,63.3901,63.2798,63.3901,74700.0
2013-10-03 09:30:00,74.6,74.61,74.25,74.43,42800.0,63.2714,63.2798,62.9745,63.1272,42800.0
2013-10-03 10:00:00,74.47,74.48,74.16,74.3,39800.0,63.1611,63.1696,62.8982,63.0169,39800.0
2013-10-03 10:30:00,74.26,74.28,74.11,74.23,68700.0,62.983,63.0,62.8558,62.9575,68700.0
2013-10-03 11:00:00,74.21,74.25,74.12,74.12,31100.0,62.9406,62.9745,62.8642,62.8642,31100.0
2013-10-03 11:30:00,74.13,74.24,73.79,73.87,33900.0,62.8727,62.966,62.5844,62.6522,33900.0
2013-10-03 12:00:00,73.84,73.93,73.72,73.85,19000.0,62.6268,62.7031,62.525,62.6353,19000.0
2013-10-03 12:30:00,73.85,74.06,73.85,74.02,16500.0,62.6353,62.8134,62.6353,62.7794,16500.0
2013-10-03 13:00:00,74.04,74.18,74.0,74.16,17700.0,62.7964,62.9151,62.7625,62.8982,17700.0
2013-10-03 13:30:00,74.17,74.28,74.1,74.18,25700.0,62.9067,63.0,62.8473,62.9151,25700.0
2013-10-03 14:00:00,74.18,74.18,73.88,74.0,42100.0,62.9151,62.9151,62.6607,62.7625,42100.0
2013-10-03 14:30:00,74.01,74.13,73.92,74.02,21000.0,62.771,62.8727,62.6946,62.7794,21000.0
2013-10-03 15:00:00,73.97,74.07,73.91,74.02,24700.0,62.737,62.8218,62.6861,62.7794,24700.0
2013-10-03 15:30:00,74.02,74.17,74.02,74.12,99600.0,62.7794,62.9067,62.7794,62.8642,99600.0
2013-10-04 09:30:00,73.49,73.6,73.43,73.49,109800.0,62.3299,62.4232,62.279,62.3299,109800.0
2013-10-04 10:00:00,73.48,73.64,73.43,73.61,80800.0,62.3214,62.4571,62.279,62.4317,80800.0
2013-10-04 10:30:00,73.61,73.66,73.52,73.56,37400.0,62.4317,62.4741,62.3554,62.3893,37400.0
2013-10-04 11:00:00,73.54,73.59,73.45,73.53,28400.0,62.3723,62.4147,62.296,62.3638,28400.0
2013-10-04 11:30:00,73.53,73.58,73.29,73.33,42000.0,62.3638,62.4063,62.1603,62.1942,42000.0
2013-10-04 12:00:00,73.34,73.5,73.32,73.47,18000.0,62.2027,62.3384,62.1857,62.313,18000.0
2013-10-04 12:30:00,73.46,73.49,73.39,73.42,21900.0,62.3045,62.3299,62.2451,62.2705,21900.0
2013-10-04 13:00:00,73.42,73.42,73.31,73.33,18300.0,62.2705,62.2705,62.1773,62.1942,18300.0
2013-10-04 13:30:00,73.33,73.41,73.29,73.32,42500.0,62.1942,62.2621,62.1603,62.1857,42500.0
2013-10-04 14:00:00,73.32,73.5,73.32,73.41,32100.0,62.1857,62.3384,62.1857,62.2621,32100.0
2013-10-04 14:30:00,73.43,73.5,73.35,73.43,29200.0,62.279,62.3384,62.2112,62.279,29200.0
2013-10-04 15:00:00,73.43,73.48,73.37,73.38,33700.0,62.279,62.3214,62.2281,62.2366,33700.0
2013-10-04 15:30:00,73.39,73.48,73.33,73.45,91500.0,62.2451,62.3214,62.1942,62.296,91500.0
2013-10-07 09:30:00,71.9,72.03,71.79,71.82,155300.0,60.9814,61.0916,60.8881,60.9135,155300.0
2013-10-07 10:00:00,71.82,71.85,71.68,71.78,145900.0,60.9135,60.939,60.7948,60.8796,145900.0
2013-10-07 10:30:00,71.78,71.94,71.77,71.86,102700.0,60.8796,61.0153,60.8711,60.9474,102700.0
2013-10-07 11:00:00,71.86,71.86,71.58,71.73,97800.0,60.9474,60.9474,60.71,60.8372,97800.0
2013-10-07 11:30:00,71.71,71.96,71.63,71.88,54800.0,60.8202,61.0323,60.7524,60.9644,54800.0
2013-10-07 12:00:00,71.88,71.89,71.51,71.51,34700.0,60.9644,60.9729,60.6506,60.6506,34700.0
2013-10-07 12:30:00,71.5,71.52,71.4,71.4,38800.0,60.6421,60.6591,60.5573,60.5573,38800.0
2013-10-07 13:00:00,71.39,71.51,71.39,71.44,36300.0,60.5488,60.6506,60.5488,60.5912,36300.0
2013-10-07 13:30:00,71.44,71.58,71.44,71.55,35600.0,60.5912,60.71,60.5912,60.6845,35600.0
2013-10-07 14:00:00,71.58,71.6,71.53,71.55,31900.0,60.71,60.7269,60.6676,60.6845,31900.0
2013-10-07 14:30:00,71.55,71.58,71.48,71.53,48400.0,60.6845,60.71,60.6252,60.6676,48400.0
2013-10-07 15:00:00,71.53,71.65,71.53,71.55,31600.0,60.6676,60.7693,60.6676,60.6845,31600.0
2013-10-07 15:30:00,71.56,71.61,71.43,71.48,141100.0,60.693,60.7354,60.5827,60.6252,141100.0
2013-10-08 09:30:00,71.52,71.58,71.34,71.38,173500.0,60.6591,60.71,60.5064,60.5403,173500.0
2013-10-08 10:00:00,71.42,71.52,71.29,71.47,96500.0,60.5743,60.6591,60.464,60.6167,96500.0
2013-10-08 10:30:00,71.46,71.51,71.35,71.41,81200.0,60.6082,60.6506,60.5149,60.5658,81200.0
2013-10-08 11:00:00,71.39,71.44,71.29,71.42,54700.0,60.5488,60.5912,60.464,60.5743,54700.0
2013-10-08 11:30:00,71.42,71.42,70.99,71.06,60300.0,60.5743,60.5743,60.2096,60.2689,60300.0
2013-10-08 12:00:00,71.04,71.15,70.92,71.01,27800.0,60.252,60.3453,60.1502,60.2265,27800.0
2013-10-08 12:30:00,71.02,71.07,70.94,71.05,27800.0,60.235,60.2774,60.1672,60.2605,27800.0
2013-10-08 13:00:00,71.07,71.17,71.01,71.13,14300.0,60.2774,60.3622,60.2265,60.3283,14300.0
2013-10-08 13:30:00,71.13,71.31,71.12,71.26,29800.0,60.3283,60.481,60.3198,60.4386,29800.0
2013-10-08 14:00:00,71.25,71.25,71.03,71.16,28100.0,60.4301,60.4301,60.2435,60.3537,28100.0
2013-10-08 14:30:00,71.15,71.17,70.98,71.17,21000.0,60.3453,60.3622,60.2011,60.3622,21000.0
2013-10-08 15:00:00,71.13,71.25,71.03,71.23,49400.0,60.3283,60.4301,60.2435,60.4131,49400.0
2013-10-08 15:30:00,71.23,71.26,70.91,70.97,94800.0,60.4131,60.4386,60.1417,60.1926,94800.0
2013-10-09 09:30:00,71.07,71.1,70.75,70.98,118600.0,60.2774,60.3029,60.006,60.2011,118600.0
2013-10-09 10:00:00,71.0,71.06,70.75,71.05,46800.0,60.218,60.2689,60.006,60.2605,46800.0
2013-10-09 10:30:00,71.04,71.15,70.79,70.79,88300.0,60.252,60.3453,60.0399,60.0399,88300.0
2013-10-09 11:00:00,70.8,70.83,70.2,70.37,105200.0,60.0484,60.0739,59.5395,59.6837,105200.0
2013-10-09 11:30:00,70.4,70.7,70.4,70.61,29200.0,59.7092,59.9636,59.7092,59.8873,29200.0
2013-10-09 12:00:00,70.64,70.9,70.62,70.82,108500.0,59.9127,60.1332,59.8958,60.0654,108500.0
2013-10-09 12:30:00,70.85,70.85,70.8,70.83,69700.0,60.0908,60.0908,60.0484,60.0739,69700.0
2013-10-09 13:00:00,70.82,71.11,70.82,71.08,39800.0,60.0654,60.3113,60.0654,60.2859,39800.0
2013-10-09 13:30:00,71.08,71.24,71.08,71.21,66200.0,60.2859,60.4216,60.2859,60.3962,66200.0
2013-10-09 14:00:00,71.2,71.31,71.1,71.3,80200.0,60.3877,60.481,60.3029,60.4725,80200.0
2013-10-09 14:30:00,71.29,71.35,71.21,71.33,68000.0,60.464,60.5149,60.3962,60.4979,68000.0
2013-10-09 15:00:00,71.32,71.4,71.3,71.31,84100.0,60.4895,60.5573,60.4725,60.481,84100.0
2013-10-09 15:30:00,71.31,71.41,71.23,71.36,301500.0,60.481,60.5658,60.4131,60.5234,301500.0
2013-10-10 09:30:00,72.51,72.63,72.44,72.54,188100.0,61.4987,61.6005,61.4394,61.5242,188100.0
2013-10-10 10:00:00,72.54,72.56,72.1,72.16,69800.0,61.5242,61.5411,61.151,61.2019,69800.0
2013-10-10 10:30:00,72.17,72.28,72.01,72.01,68200.0,61.2104,61.3037,61.0747,61.0747,68200.0
2013-10-10 11:00:00,72.0,72.41,72.0,72.39,40800.0,61.0662,61.4139,61.0662,61.397,40800.0
2013-10-10 11:30:00,72.39,72.45,72.28,72.34,24600.0,61.397,61.4479,61.3037,61.3546,24600.0
2013-10-10 12:00:00,72.36,72.64,72.23,72.25,52000.0,61.3715,61.609,61.2613,61.2782,52000.0
2013-10-10 12:30:00,72.21,72.28,72.06,72.08,58800.0,61.2443,61.3037,61.1171,61.134,58800.0
2013-10-10 13:00:00,72.08,72.08,71.97,72.01,65100.0,61.134,61.134,61.0407,61.0747,65100.0
2013-10-10 13:30:00,72.0,72.0,71.93,71.98,42400.0,61.0662,61.0662,61.0068,61.0492,42400.0
2013-10-10 14:00:00,71.99,72.0,71.9,71.96,54000.0,61.0577,61.0662,60.9814,61.0323,54000.0
2013-10-10 14:30:00,71.97,72.05,71.95,72.01,77300.0,61.0407,61.1086,61.0238,61.0747,77300.0
2013-10-10 15:00:00,72.01,72.32,72.01,72.14,138500.0,61.0747,61.3376,61.0747,61.1849,138500.0
2013-10-10 15:30:00,72.14,72.29,72.09,72.21,269300.0,61.1849,61.3121,61.1425,61.2443,269300.0
2013-10-11 09:30:00,73.36,73.5,73.26,73.27,134000.0,62.2197,62.3384,62.1348,62.1433,134000.0
2013-10-11 10:00:00,73.28,73.38,73.03,73.09,59900.0,62.1518,62.2366,61.9398,61.9907,59900.0
2013-10-11 10:30:00,73.1,73.17,72.85,73.07,89000.0,61.9991,62.0585,61.7871,61.9737,89000.0
2013-10-11 11:00:00,73.08,73.23,73.02,73.02,45900.0,61.9822,62.1094,61.9313,61.9313,45900.0
2013-10-11 11:30:00,73.02,73.63,73.02,73.61,106000.0,61.9313,62.4487,61.9313,62.4317,106000.0
2013-10-11 12:00:00,73.6,73.76,73.56,73.56,79700.0,62.4232,62.5589,62.3893,62.3893,79700.0
2013-10-11 12:30:00,73.57,73.59,73.49,73.53,20400.0,62.3978,62.4147,62.3299,62.3638,20400.0
2013-10-11 13:00:00,73.51,73.6,73.43,73.44,18200.0,62.3469,62.4232,62.279,62.2875,18200.0
2013-10-11 13:30:00,73.45,73.53,73.38,73.5,27500.0,62.296,62.3638,62.2366,62.3384,27500.0
2013-10-11 14:00:00,73.51,73.73,73.49,73.69,53500.0,62.3469,62.5335,62.3299,62.4995,53500.0
2013-10-11 14:30:00,73.69,73.7,73.52,73.57,41300.0,62.4995,62.508,62.3554,62.3978,41300.0
2013-10-11 15:00:00,73.56,73.59,73.42,73.58,60400.0,62.3893,62.4147,62.2705,62.4063,60400.0
2013-10-11 15:30:00,73.59,73.74,73.55,73.74,161500.0,62.4147,62.542,62.3808,62.542,161500.0
2013-10-14 09:30:00,73.08,73.34,73.06,73.3,74800.0,61.9822,62.2027,61.9652,62.1688,74800.0
2013-10-14 10:00:00,73.29,73.3,72.93,73.17,47200.0,62.1603,62.1688,61.855,62.0585,47200.0
2013-10-14 10:30:00,73.17,73.18,73.08,73.1,80900.0,62.0585,62.067,61.9822,61.9991,80900.0
2013-10-14 11:00:00,73.11,73.11,72.93,73.09,36500.0,62.0076,62.0076,61.855,61.9907,36500.0
2013-10-14 11:30:00,73.09,73.52,73.01,73.5,37300.0,61.9907,62.3554,61.9228,62.3384,37300.0
2013-10-14 12:00:00,73.49,73.51,73.26,73.26,19100.0,62.3299,62.3469,62.1348,62.1348,19100.0
2013-10-14 12:30:00,73.26,73.33,73.16,73.2,27100.0,62.1348,62.1942,62.05,62.084,27100.0
2013-10-14 13:00:00,73.2,73.29,73.17,73.22,16800.0,62.084,62.1603,62.0585,62.1009,16800.0
2013-10-14 13:30:00,73.21,73.28,73.18,73.21,16800.0,62.0924,62.1518,62.067,62.0924,16800.0
2013-10-14 14:00:00,73.2,73.42,73.2,73.37,26900.0,62.084,62.2705,62.084,62.2281,26900.0
2013-10-14 14:30:00,73.36,73.44,73.25,73.33,32700.0,62.2197,62.2875,62.1264,62.1942,32700.0
2013-10-14 15:00:00,73.32,73.4,73.23,73.38,25700.0,62.1857,62.2536,62.1094,62.2366,25700.0
2013-10-14 15:30:00,73.38,73.4,73.28,73.4,58900.0,62.2366,62.2536,62.1518,62.2536,58900.0
2013-10-15 09:30:00,72.49,72.76,72.47,72.71,145800.0,61.4818,61.7108,61.4648,61.6684,145800.0
2013-10-15 10:00:00,72.69,72.75,72.44,72.48,45300.0,61.6514,61.7023,61.4394,61.4733,45300.0
2013-10-15 10:30:00,72.48,72.6,72.42,72.6,69600.0,61.4733,61.5751,61.4224,61.5751,69600.0
2013-10-15 11:00:00,72.6,72.74,72.56,72.65,177500.0,61.5751,61.6938,61.5411,61.6175,177500.0
2013-10-15 11:30:00,72.66,72.79,72.53,72.74,30300.0,61.626,61.7362,61.5157,61.6938,30300.0
2013-10-15 12:00:00,72.73,72.86,72.69,72.69,24900.0,61.6853,61.7956,61.6514,61.6514,24900.0
2013-10-15 12:30:00,72.7,72.73,72.56,72.59,26700.0,61.6599,61.6853,61.5411,61.5666,26700.0
2013-10-15 13:00:00,72.6,72.62,72.51,72.51,16100.0,61.5751,61.592,61.4987,61.4987,16100.0
2013-10-15 13:30:00,72.5,72.7,72.49,72.69,46500.0,61.4903,61.6599,61.4818,61.6514,46500.0
2013-10-15 14:00:00,72.69,72.73,72.59,72.6,45500.0,61.6514,61.6853,61.5666,61.5751,45500.0
2013-10-15 14:30:00,72.61,72.65,72.35,72.42,85000.0,61.5836,61.6175,61.363,61.4224,85000.0
2013-10-15 15:00:00,72.43,72.53,72.39,72.46,54600.0,61.4309,61.5157,61.397,61.4563,54600.0
2013-10-15 15:30:00,72.47,72.47,72.32,72.32,143700.0,61.4648,61.4648,61.3376,61.3376,143700.0
2013-10-16 09:30:00,72.5,72.79,72.42,72.67,106100.0,61.4903,61.7362,61.4224,61.6344,106100.0
2013-10-16 10:00:00,72.66,72.73,72.53,72.62,67500.0,61.626,61.6853,61.5157,61.592,67500.0
2013-10-16 10:30:00,72.63,72.64,72.46,72.56,48400.0,61.6005,61.609,61.4563,61.5411,48400.0
2013-10-16 11:00:00,72.56,72.6,72.42,72.52,75100.0,61.5411,61.5751,61.4224,61.5072,75100.0
2013-10-16 11:30:00,72.52,72.59,72.45,72.48,50500.0,61.5072,61.5666,61.4479,61.4733,50500.0
2013-10-16 12:00:00,72.47,72.71,72.47,72.68,61100.0,61.4648,61.6684,61.4648,61.6429,61100.0
2013-10-16 12:30:00,72.67,72.73,72.62,72.63,44600.0,61.6344,61.6853,61.592,61.6005,44600.0
2013-10-16 13:00:00,72.63,72.63,72.55,72.61,54900.0,61.6005,61.6005,61.5327,61.5836,54900.0
2013-10-16 13:30:00,72.61,72.71,72.6,72.66,29800.0,61.5836,61.6684,61.5751,61.626,29800.0
2013-10-16 14:00:00,72.66,72.68,72.62,72.63,38300.0,61.626,61.6429,61.592,61.6005,38300.0
2013-10-16 14:30:00,72.62,72.7,72.56,72.63,59400.0,61.592,61.6599,61.5411,61.6005,59400.0
2013-10-16 15:00:00,72.65,72.66,72.52,72.62,110600.0,61.6175,61.626,61.5072,61.592,110600.0
2013-10-16 15:30:00,72.61,73.11,72.61,73.1,242400.0,61.5836,62.0076,61.5836,61.9991,242400.0
2013-10-17 09:30:00,72.82,72.84,72.64,72.8,286200.0,61.7617,61.7786,61.609,61.7447,286200.0
2013-10-17 10:00:00,72.81,72.89,72.67,72.89,136200.0,61.7532,61.821,61.6344,61.821,136200.0
2013-10-17 10:30:00,72.89,72.89,72.71,72.71,58700.0,61.821,61.821,61.6684,61.6684,58700.0
2013-10-17 11:00:00,72.71,72.87,72.67,72.83,45400.0,61.6684,61.8041,61.6344,61.7701,45400.0
2013-10-17 11:30:00,72.85,72.88,72.68,72.69,46900.0,61.7871,61.8126,61.6429,61.6514,46900.0
2013-10-17 12:00:00,72.69,72.72,72.6,72.66,36000.0,61.6514,61.6769,61.5751,61.626,36000.0
2013-10-17 12:30:00,72.67,72.75,72.67,72.74,30400.0,61.6344,61.7023,61.6344,61.6938,30400.0
2013-10-17 13:00:00,72.74,72.74,72.55,72.61,44300.0,61.6938,61.6938,61.5327,61.5836,44300.0
2013-10-17 13:30:00,72.6,72.64,72.51,72.51,64700.0,61.5751,61.609,61.4987,61.4987,64700.0
2013-10-17 14:00:00,72.51,72.63,72.38,72.53,172400.0,61.4987,61.6005,61.3885,61.5157,172400.0
2013-10-17 14:30:00,72.55,72.73,72.49,72.66,88500.0,61.5327,61.6853,61.4818,61.626,88500.0
2013-10-17 15:00:00,72.67,72.82,72.63,72.81,119900.0,61.6344,61.7617,61.6005,61.7532,119900.0
2013-10-17 15:30:00,72.81,72.89,72.81,72.86,109800.0,61.7532,61.821,61.7532,61.7956,109800.0
2013-10-18 09:30:00,72.12,72.77,72.06,72.64,349000.0,61.168,61.7193,61.1171,61.609,349000.0
2013-10-18 10:00:00,72.63,72.88,72.63,72.75,208000.0,61.6005,61.8126,61.6005,61.7023,208000.0
2013-10-18 10:30:00,72.73,72.88,72.53,72.88,158800.0,61.6853,61.8126,61.5157,61.8126,158800.0
2013-10-18 11:00:00,72.9,73.18,72.88,73.09,91100.0,61.8295,62.067,61.8126,61.9907,91100.0
2013-10-18 11:30:00,73.1,73.46,73.1,73.3,104500.0,61.9991,62.3045,61.9991,62.1688,104500.0
2013-10-18 12:00:00,73.3,73.49,73.28,73.49,78200.0,62.1688,62.3299,62.1518,62.3299,78200.0
2013-10-18 12:30:00,73.47,74.31,73.47,73.75,169100.0,62.313,63.0254,62.313,62.5504,169100.0
2013-10-18 13:00:00,73.74,74.16,73.74,74.04,97300.0,62.542,62.8982,62.542,62.7964,97300.0
2013-10-18 13:30:00,74.02,74.09,73.96,74.04,48200.0,62.7794,62.8388,62.7285,62.7964,48200.0
2013-10-18 14:00:00,74.05,74.54,74.02,74.47,134000.0,62.8049,63.2205,62.7794,63.1611,134000.0
2013-10-18 14:30:00,74.47,74.48,73.98,74.16,149300.0,63.1611,63.1696,62.7455,62.8982,149300.0
2013-10-18 15:00:00,74.15,74.18,74.04,74.07,148800.0,62.8897,62.9151,62.7964,62.8218,148800.0
2013-10-18 15:30:00,74.06,74.07,73.65,73.77,565600.0,62.8134,62.8218,62.4656,62.5674,565600.0
2013-10-21 09:30:00,77.35,77.59,76.75,77.08,1050700.0,65.6037,65.8073,65.0949,65.3747,1050700.0
2013-10-21 10:00:00,77.08,77.3,76.51,77.19,402500.0,65.3747,65.5613,64.8913,65.468,402500.0
2013-10-21 10:30:00,77.22,77.49,76.95,77.04,246800.0,65.4935,65.7225,65.2645,65.3408,246800.0
2013-10-21 11:00:00,77.03,77.04,76.62,76.82,189400.0,65.3323,65.3408,64.9846,65.1542,189400.0
2013-10-21 11:30:00,76.8,76.82,76.21,76.42,118000.0,65.1373,65.1542,64.6369,64.815,118000.0
2013-10-21 12:00:00,76.38,76.55,76.32,76.46,65200.0,64.781,64.9252,64.7302,64.8489,65200.0
2013-10-21 12:30:00,76.44,76.56,76.36,76.54,62500.0,64.8319,64.9337,64.7641,64.9168,62500.0
2013-10-21 13:00:00,76.53,76.56,76.4,76.41,43300.0,64.9083,64.9337,64.798,64.8065,43300.0
2013-10-21 13:30:00,76.41,76.48,76.35,76.39,46000.0,64.8065,64.8659,64.7556,64.7895,46000.0
2013-10-21 14:00:00,76.4,76.41,76.14,76.24,82900.0,64.798,64.8065,64.5775,64.6623,82900.0
2013-10-21 14:30:00,76.23,76.35,76.15,76.19,86600.0,64.6538,64.7556,64.586,64.6199,86600.0
2013-10-21 15:00:00,76.19,76.38,76.19,76.25,169400.0,64.6199,64.781,64.6199,64.6708,169400.0
2013-10-21 15:30:00,76.25,76.42,76.22,76.38,183100.0,64.6708,64.815,64.6453,64.781,183100.0
2013-10-22 09:30:00,78.17,78.55,78.04,78.43,385500.0,66.2992,66.6215,66.189,66.5197,385500.0
2013-10-22 10:00:00,78.41,78.86,78.41,78.82,206900.0,66.5028,66.8844,66.5028,66.8505,206900.0
2013-10-22 10:30:00,78.83,78.93,78.29,78.42,330800.0,66.859,66.9438,66.401,66.5113,330800.0
2013-10-22 11:00:00,78.41,78.65,78.35,78.41,178900.0,66.5028,66.7063,66.4519,66.5028,178900.0
2013-10-22 11:30:00,78.36,79.14,78.36,79.12,179300.0,66.4604,67.1219,66.4604,67.105,179300.0
2013-10-22 12:00:00,79.09,79.17,78.92,79.09,82600.0,67.0795,67.1474,66.9353,67.0795,82600.0
2013-10-22 12:30:00,79.07,79.16,78.99,79.13,102000.0,67.0625,67.1389,66.9947,67.1134,102000.0
2013-10-22 13:00:00,79.13,79.29,79.1,79.17,98900.0,67.1134,67.2491,67.088,67.1474,98900.0
2013-10-22 13:30:00,79.17,79.35,79.09,79.14,117200.0,67.1474,67.3,67.0795,67.1219,117200.0
2013-10-22 14:00:00,79.14,79.16,79.01,79.12,91400.0,67.1219,67.1389,67.0117,67.105,91400.0
2013-10-22 14:30:00,79.12,79.36,79.08,79.27,121000.0,67.105,67.3085,67.071,67.2322,121000.0
2013-10-22 15:00:00,79.26,79.35,79.23,79.23,101300.0,67.2237,67.3,67.1983,67.1983,101300.0
2013-10-22 15:30:00,79.22,79.24,78.96,78.98,298100.0,67.1898,67.2067,66.9693,66.9862,298100.0
2013-10-23 09:30:00,78.35,78.5,78.25,78.33,104400.0,66.4519,66.5791,66.3671,66.4349,104400.0
2013-10-23 10:00:00,78.32,78.39,78.23,78.25,120300.0,66.4264,66.4858,66.3501,66.3671,120300.0
2013-10-23 10:30:00,78.24,78.32,78.03,78.24,106000.0,66.3586,66.4264,66.1805,66.3586,106000.0
2013-10-23 11:00:00,78.26,78.35,78.18,78.34,112900.0,66.3756,66.4519,66.3077,66.4434,112900.0
2013-10-23 11:30:00,78.35,78.62,78.24,78.59,71900.0,66.4519,66.6809,66.3586,66.6554,71900.0
2013-10-23 12:00:00,78.61,78.72,78.52,78.66,45900.0,66.6724,66.7657,66.5961,66.7148,45900.0
2013-10-23 12:30:00,78.65,78.77,78.54,78.75,55600.0,66.7063,66.8081,66.613,66.7911,55600.0
2013-10-23 13:00:00,78.75,78.75,78.67,78.68,40100.0,66.7911,66.7911,66.7233,66.7318,40100.0
2013-10-23 13:30:00,78.68,78.69,78.6,78.66,42700.0,66.7318,66.7403,66.6639,66.7148,42700.0
2013-10-23 14:00:00,78.65,78.67,78.62,78.66,76200.0,66.7063,66.7233,66.6809,66.7148,76200.0
2013-10-23 14:30:00,78.66,78.78,78.58,78.71,61800.0,66.7148,66.8166,66.647,66.7572,61800.0
2013-10-23 15:00:00,78.71,78.75,78.6,78.61,212500.0,66.7572,66.7911,66.6639,66.6724,212500.0
2013-10-23 15:30:00,78.6,78.64,78.44,78.55,128700.0,66.6639,66.6978,66.5282,66.6215,128700.0
2013-10-24 09:30:00,78.81,78.83,78.6,78.64,64600.0,66.842,66.859,66.6639,66.6978,64600.0
2013-10-24 10:00:00,78.64,78.69,78.51,78.68,66500.0,66.6978,66.7403,66.5876,66.7318,66500.0
2013-10-24 10:30:00,78.66,78.7,78.57,78.64,23100.0,66.7148,66.7487,66.6385,66.6978,23100.0
2013-10-24 11:00:00,78.67,78.72,78.61,78.72,41800.0,66.7233,66.7657,66.6724,66.7657,41800.0
2013-10-24 11:30:00,78.72,78.78,78.46,78.48,33400.0,66.7657,66.8166,66.5452,66.5621,33400.0
2013-10-24 12:00:00,78.48,78.54,78.38,78.45,15500.0,66.5621,66.613,66.4773,66.5367,15500.0
2013-10-24 12:30:00,78.46,78.54,78.44,78.53,24600.0,66.5452,66.613,66.5282,66.6046,24600.0
2013-10-24 13:00:00,78.51,78.6,78.48,78.49,31300.0,66.5876,66.6639,66.5621,66.5706,31300.0
2013-10-24 13:30:00,78.47,78.47,78.35,78.36,25500.0,66.5537,66.5537,66.4519,66.4604,25500.0
2013-10-24 14:00:00,78.36,78.46,78.33,78.36,52800.0,66.4604,66.5452,66.4349,66.4604,52800.0
2013-10-24 14:30:00,78.36,78.38,78.31,78.33,58300.0,66.4604,66.4773,66.418,66.4349,58300.0
2013-10-24 15:00:00,78.33,78.4,78.29,78.36,152400.0,66.4349,66.4943,66.401,66.4604,152400.0
2013-10-24 15:30:00,78.37,78.45,78.32,78.44,67700.0,66.4688,66.5367,66.4264,66.5282,67700.0
2013-10-25 09:30:00,79.81,79.89,79.55,79.64,215500.0,67.6902,67.758,67.4697,67.546,215500.0
2013-10-25 10:00:00,79.65,79.76,79.5,79.5,117300.0,67.5545,67.6478,67.4272,67.4272,117300.0
2013-10-25 10:30:00,79.51,79.57,79.28,79.57,125500.0,67.4357,67.4866,67.2407,67.4866,125500.0
2013-10-25 11:00:00,79.58,79.7,79.38,79.56,107700.0,67.4951,67.5969,67.3255,67.4781,107700.0
2013-10-25 11:30:00,79.56,79.59,79.03,79.11,94200.0,67.4781,67.5036,67.0286,67.0965,94200.0
2013-10-25 12:00:00,79.1,79.12,79.04,79.09,47100.0,67.088,67.105,67.0371,67.0795,47100.0
2013-10-25 12:30:00,79.09,79.12,79.07,79.11,22700.0,67.0795,67.105,67.0625,67.0965,22700.0
2013-10-25 13:00:00,79.11,79.23,79.1,79.14,29100.0,67.0965,67.1983,67.088,67.1219,29100.0
2013-10-25 13:30:00,79.13,79.16,79.06,79.09,40500.0,67.1134,67.1389,67.0541,67.0795,40500.0
2013-10-25 14:00:00,79.09,79.33,79.07,79.31,63800.0,67.0795,67.2831,67.0625,67.2661,63800.0
2013-10-25 14:30:00,79.32,79.33,79.28,79.32,39100.0,67.2746,67.2831,67.2407,67.2746,39100.0
2013-10-25 15:00:00,79.34,79.37,79.3,79.36,91700.0,67.2915,67.317,67.2576,67.3085,91700.0
2013-10-25 15:30:00,79.37,79.53,79.36,79.46,205600.0,67.317,67.4527,67.3085,67.3933,205600.0
2013-10-28 09:30:00,80.02,80.02,79.69,79.71,81000.0,67.8683,67.8683,67.5884,67.6054,81000.0
2013-10-28 10:00:00,79.74,79.78,79.52,79.57,62400.0,67.6308,67.6647,67.4442,67.4866,62400.0
2013-10-28 10:30:00,79.53,79.61,79.44,79.51,42200.0,67.4527,67.5205,67.3764,67.4357,42200.0
2013-10-28 11:00:00,79.51,79.67,79.49,79.58,49300.0,67.4357,67.5714,67.4188,67.4951,49300.0
2013-10-28 11:30:00,79.57,79.83,79.57,79.8,31200.0,67.4866,67.7071,67.4866,67.6817,31200.0
2013-10-28 12:00:00,79.79,80.01,79.68,79.89,101600.0,67.6732,67.8598,67.5799,67.758,101600.0
2013-10-28 12:30:00,79.91,79.92,79.77,79.89,28300.0,67.775,67.7835,67.6562,67.758,28300.0
2013-10-28 13:00:00,79.89,80.01,79.8,79.87,23300.0,67.758,67.8598,67.6817,67.7411,23300.0
2013-10-28 13:30:00,79.87,79.95,79.86,79.87,31100.0,67.7411,67.8089,67.7326,67.7411,31100.0
2013-10-28 14:00:00,79.87,80.02,79.86,79.92,31300.0,67.7411,67.8683,67.7326,67.7835,31300.0
2013-10-28 14:30:00,79.93,80.0,79.9,79.97,33100.0,67.792,67.8513,67.7665,67.8259,33100.0
2013-10-28 15:00:00,79.98,80.0,79.91,79.98,51300.0,67.8344,67.8513,67.775,67.8344,51300.0
2013-10-28 15:30:00,79.98,79.99,79.69,79.82,121900.0,67.8344,67.8428,67.5884,67.6987,121900.0
2013-10-29 09:30:00,79.76,79.9,79.72,79.75,69400.0,67.6478,67.7665,67.6138,67.6393,69400.0
2013-10-29 10:00:00,79.76,79.82,79.49,79.76,70300.0,67.6478,67.6987,67.4188,67.6478,70300.0
2013-10-29 10:30:00,79.77,79.85,79.49,79.54,44300.0,67.6562,67.7241,67.4188,67.4612,44300.0
2013-10-29 11:00:00,79.55,79.71,79.45,79.46,45200.0,67.4697,67.6054,67.3848,67.3933,45200.0
2013-10-29 11:30:00,79.45,79.46,79.25,79.25,44700.0,67.3848,67.3933,67.2152,67.2152,44700.0
2013-10-29 12:00:00,79.27,79.4,79.16,79.37,73600.0,67.2322,67.3424,67.1389,67.317,73600.0
2013-10-29 12:30:00,79.37,79.46,79.28,79.35,36800.0,67.317,67.3933,67.2407,67.3,36800.0
2013-10-29 13:00:00,79.36,79.39,79.25,79.37,49500.0,67.3085,67.334,67.2152,67.317,49500.0
2013-10-29 13:30:00,79.38,79.4,79.31,79.31,34000.0,67.3255,67.3424,67.2661,67.2661,34000.0
2013-10-29 14:00:00,79.3,79.33,79.22,79.29,28200.0,67.2576,67.2831,67.1898,67.2491,28200.0
2013-10-29 14:30:00,79.3,79.31,79.22,79.27,36600.0,67.2576,67.2661,67.1898,67.2322,36600.0
2013-10-29 15:00:00,79.26,79.3,79.19,79.2,43500.0,67.2237,67.2576,67.1643,67.1728,43500.0
2013-10-29 15:30:00,79.2,79.21,79.09,79.1,100300.0,67.1728,67.1813,67.0795,67.088,100300.0
2013-10-30 09:30:00,79.39,79.57,79.36,79.5,59500.0,67.334,67.4866,67.3085,67.4272,59500.0
2013-10-30 10:00:00,79.49,79.64,79.39,79.64,83000.0,67.4188,67.546,67.334,67.546,83000.0
2013-10-30 10:30:00,79.62,79.63,79.2,79.29,101300.0,67.529,67.5375,67.1728,67.2491,101300.0
2013-10-30 11:00:00,79.29,79.3,79.0,79.04,38800.0,67.2491,67.2576,67.0032,67.0371,38800.0
2013-10-30 11:30:00,79.04,79.09,78.85,78.87,29100.0,67.0371,67.0795,66.876,66.8929,29100.0
2013-10-30 12:00:00,78.9,79.23,78.89,79.22,33900.0,66.9184,67.1983,66.9099,67.1898,33900.0
2013-10-30 12:30:00,79.2,79.34,79.09,79.23,60100.0,67.1728,67.2915,67.0795,67.1983,60100.0
2013-10-30 13:00:00,79.25,79.27,79.11,79.11,10100.0,67.2152,67.2322,67.0965,67.0965,10100.0
2013-10-30 13:30:00,79.1,79.12,79.03,79.05,15500.0,67.088,67.105,67.0286,67.0456,15500.0
2013-10-30 14:00:00,79.05,79.12,78.48,78.56,48000.0,67.0456,67.105,66.5621,66.63,48000.0
2013-10-30 14:30:00,78.61,78.76,78.5,78.72,25800.0,66.6724,66.7996,66.5791,66.7657,25800.0
2013-10-30 15:00:00,78.72,78.91,78.7,78.91,34200.0,66.7657,66.9268,66.7487,66.9268,34200.0
2013-10-30 15:30:00,78.89,78.94,78.81,78.81,123100.0,66.9099,66.9523,66.842,66.842,123100.0
2013-10-31 09:30:00,78.81,78.89,78.46,78.46,59700.0,66.842,66.9099,66.5452,66.5452,59700.0
2013-10-31 10:00:00,78.46,78.63,78.36,78.46,52400.0,66.5452,66.6894,66.4604,66.5452,52400.0
2013-10-31 10:30:00,78.48,78.7,78.48,78.7,36100.0,66.5621,66.7487,66.5621,66.7487,36100.0
2013-10-31 11:00:00,78.7,78.7,78.5,78.6,91100.0,66.7487,66.7487,66.5791,66.6639,91100.0
2013-10-31 11:30:00,78.62,78.75,78.47,78.49,49400.0,66.6809,66.7911,66.5537,66.5706,49400.0
2013-10-31 12:00:00,78.49,78.66,78.45,78.59,50500.0,66.5706,66.7148,66.5367,66.6554,50500.0
2013-10-31 12:30:00,78.63,78.7,78.54,78.56,80100.0,66.6894,66.7487,66.613,66.63,80100.0
2013-10-31 13:00:00,78.56,78.56,78.45,78.47,16400.0,66.63,66.63,66.5367,66.5537,16400.0
2013-10-31 13:30:00,78.47,78.48,78.35,78.43,21100.0,66.5537,66.5621,66.4519,66.5197,21100.0
2013-10-31 14:00:00,78.45,78.7,78.44,78.7,27300.0,66.5367,66.7487,66.5282,66.7487,27300.0
2013-10-31 14:30:00,78.7,78.7,78.58,78.58,30500.0,66.7487,66.7487,66.647,66.647,30500.0
2013-10-31 15:00:00,78.58,78.58,78.48,78.48,32600.0,66.647,66.647,66.5621,66.5621,32600.0
2013-10-31 15:30:00,78.47,78.52,78.31,78.32,62100.0,66.5537,66.5961,66.418,66.4264,62100.0
2013-11-01 09:30:00,78.14,78.18,77.94,78.17,51500.0,66.2738,66.3077,66.1041,66.2992,51500.0
2013-11-01 10:00:00,78.17,78.18,77.91,77.91,91400.0,66.2992,66.3077,66.0787,66.0787,91400.0
2013-11-01 10:30:00,77.91,78.4,77.81,78.27,143000.0,66.0787,66.4943,65.9939,66.384,143000.0
2013-11-01 11:00:00,78.27,78.28,77.96,78.07,63000.0,66.384,66.3925,66.1211,66.2144,63000.0
2013-11-01 11:30:00,78.06,78.07,77.88,78.01,59000.0,66.2059,66.2144,66.0533,66.1635,59000.0
2013-11-01 12:00:00,78.0,78.13,77.9,77.93,39900.0,66.155,66.2653,66.0702,66.0957,39900.0
2013-11-01 12:30:00,77.89,77.96,77.72,77.72,53600.0,66.0617,66.1211,65.9176,65.9176,53600.0
2013-11-01 13:00:00,77.72,77.76,77.62,77.62,25700.0,65.9176,65.9515,65.8327,65.8327,25700.0
2013-11-01 13:30:00,77.64,77.78,77.63,77.78,36000.0,65.8497,65.9684,65.8412,65.9684,36000.0
2013-11-01 14:00:00,77.78,77.82,77.75,77.78,35700.0,65.9684,66.0024,65.943,65.9684,35700.0
2013-11-01 14:30:00,77.75,77.81,77.72,77.74,35100.0,65.943,65.9939,65.9176,65.9345,35100.0
2013-11-01 15:00:00,77.74,77.81,77.72,77.75,31700.0,65.9345,65.9939,65.9176,65.943,31700.0
2013-11-01 15:30:00,77.75,77.86,77.75,77.81,63100.0,65.943,66.0363,65.943,65.9939,63100.0
2013-11-04 09:30:00,78.12,78.13,78.0,78.12,30200.0,66.2568,66.2653,66.155,66.2568,30200.0
2013-11-04 10:00:00,78.12,78.2,78.11,78.17,21200.0,66.2568,66.3247,66.2483,66.2992,21200.0
2013-11-04 10:30:00,78.15,78.17,78.08,78.09,17500.0,66.2823,66.2992,66.2229,66.2314,17500.0
2013-11-04 11:00:00,78.05,78.2,78.05,78.14,30700.0,66.1974,66.3247,66.1974,66.2738,30700.0
2013-11-04 11:30:00,78.15,78.35,78.14,78.31,17500.0,66.2823,66.4519,66.2738,66.418,17500.0
2013-11-04 12:00:00,78.33,78.35,78.25,78.3,14000.0,66.4349,66.4519,66.3671,66.4095,14000.0
2013-11-04 12:30:00,78.29,78.32,78.19,78.21,12500.0,66.401,66.4264,66.3162,66.3331,12500.0
2013-11-04 13:00:00,78.21,78.3,78.16,78.26,11800.0,66.3331,66.4095,66.2907,66.3756,11800.0
2013-11-04 13:30:00,78.25,78.35,78.25,78.31,15600.0,66.3671,66.4519,66.3671,66.418,15600.0
2013-11-04 14:00:00,78.31,78.47,78.3,78.42,27000.0,66.418,66.5537,66.4095,66.5113,27000.0
2013-11-04 14:30:00,78.42,78.49,78.42,78.45,21300.0,66.5113,66.5706,66.5113,66.5367,21300.0
2013-11-04 15:00:00,78.44,78.51,78.44,78.5,24000.0,66.5282,66.5876,66.5282,66.5791,24000.0
2013-11-04 15:30:00,78.5,78.57,78.39,78.54,64800.0,66.5791,66.6385,66.4858,66.613,64800.0
2013-11-05 09:30:00,77.48,77.55,77.35,77.37,86200.0,65.714,65.7734,65.6037,65.6207,86200.0
2013-11-05 10:00:00,77.37,77.37,77.09,77.18,82900.0,65.6207,65.6207,65.3832,65.4596,82900.0
2013-11-05 10:30:00,77.18,77.61,77.18,77.6,102500.0,65.4596,65.8243,65.4596,65.8158,102500.0
2013-11-05 11:00:00,77.61,77.75,77.53,77.55,22900.0,65.8243,65.943,65.7564,65.7734,22900.0
2013-11-05 11:30:00,77.58,77.58,77.39,77.42,14100.0,65.7988,65.7988,65.6377,65.6631,14100.0
2013-11-05 12:00:00,77.4,77.51,77.29,77.46,10900.0,65.6462,65.7394,65.5529,65.697,10900.0
2013-11-05 12:30:00,77.48,77.59,77.46,77.55,11800.0,65.714,65.8073,65.697,65.7734,11800.0
2013-11-05 13:00:00,77.55,77.63,77.55,77.61,14000.0,65.7734,65.8412,65.7734,65.8243,14000.0
2013-11-05 13:30:00,77.56,77.58,77.47,77.48,15400.0,65.7819,65.7988,65.7055,65.714,15400.0
2013-11-05 14:00:00,77.47,77.61,77.46,77.58,28400.0,65.7055,65.8243,65.697,65.7988,28400.0
2013-11-05 14:30:00,77.57,77.74,77.54,77.73,58000.0,65.7903,65.9345,65.7649,65.926,58000.0
2013-11-05 15:00:00,77.73,78.11,77.73,77.89,122300.0,65.926,66.2483,65.926,66.0617,122300.0
2013-11-05 15:30:00,77.89,77.98,77.77,77.79,85600.0,66.0617,66.1381,65.96,65.9769,85600.0
2013-11-06 09:30:00,79.21,79.66,79.17,79.55,148500.0,67.1813,67.563,67.1474,67.4697,148500.0
2013-11-06 10:00:00,79.55,79.58,79.14,79.14,132600.0,67.4697,67.4951,67.1219,67.1219,132600.0
2013-11-06 10:30:00,79.15,79.18,78.81,79.02,176800.0,67.1304,67.1558,66.842,67.0201,176800.0
2013-11-06 11:00:00,79.03,79.28,78.93,79.26,69200.0,67.0286,67.2407,66.9438,67.2237,69200.0
2013-11-06 11:30:00,79.25,79.35,79.25,79.33,39400.0,67.2152,67.3,67.2152,67.2831,39400.0
2013-11-06 12:00:00,79.3,79.34,79.17,79.31,16700.0,67.2576,67.2915,67.1474,67.2661,16700.0
2013-11-06 12:30:00,79.33,79.37,79.23,79.23,21000.0,67.2831,67.317,67.1983,67.1983,21000.0
2013-11-06 13:00:00,79.25,79.46,79.23,79.46,16200.0,67.2152,67.3933,67.1983,67.3933,16200.0
2013-11-06 13:30:00,79.47,79.5,79.31,79.34,17400.0,67.4018,67.4272,67.2661,67.2915,17400.0
2013-11-06 14:00:00,79.34,79.38,79.27,79.33,11900.0,67.2915,67.3255,67.2322,67.2831,11900.0
2013-11-06 14:30:00,79.33,79.43,79.33,79.41,22800.0,67.2831,67.3679,67.2831,67.3509,22800.0
2013-11-06 15:00:00,79.43,79.5,79.31,79.35,34200.0,67.3679,67.4272,67.2661,67.3,34200.0
2013-11-06 15:30:00,79.35,79.38,79.1,79.28,105900.0,67.3,67.3255,67.088,67.2407,105900.0
2013-11-07 09:30:00,78.85,79.12,78.74,78.79,77300.0,66.876,67.105,66.7827,66.8251,77300.0
2013-11-07 10:00:00,78.82,78.87,78.46,78.58,39100.0,66.8505,66.8929,66.5452,66.647,39100.0
2013-11-07 10:30:00,78.58,78.93,78.4,78.92,44200.0,66.647,66.9438,66.4943,66.9353,44200.0
2013-11-07 11:00:00,78.89,79.01,78.79,78.92,39500.0,66.9099,67.0117,66.8251,66.9353,39500.0
2013-11-07 11:30:00,78.87,78.87,78.7,78.74,42900.0,66.8929,66.8929,66.7487,66.7827,42900.0
2013-11-07 12:00:00,78.76,79.05,78.73,78.97,37500.0,66.7996,67.0456,66.7742,66.9777,37500.0
2013-11-07 12:30:00,78.97,79.26,78.93,79.25,62100.0,66.9777,67.2237,66.9438,67.2152,62100.0
2013-11-07 13:00:00,79.26,79.39,79.26,79.34,111200.0,67.2237,67.334,67.2237,67.2915,111200.0
2013-11-07 13:30:00,79.33,79.34,79.02,79.26,145000.0,67.2831,67.2915,67.0201,67.2237,145000.0
2013-11-07 14:00:00,79.24,79.24,78.96,79.01,137500.0,67.2067,67.2067,66.9693,67.0117,137500.0
2013-11-07 14:30:00,79.01,79.13,78.95,79.1,127700.0,67.0117,67.1134,66.9608,67.088,127700.0
2013-11-07 15:00:00,79.1,79.11,78.86,78.86,112900.0,67.088,67.0965,66.8844,66.8844,112900.0
2013-11-07 15:30:00,78.86,78.86,78.63,78.71,210300.0,66.8844,66.8844,66.6894,66.7572,210300.0
2013-11-08 09:30:00,78.34,78.42,78.13,78.29,92700.0,66.4434,66.5113,66.2653,66.401,92700.0
2013-11-08 10:00:00,78.3,78.37,78.02,78.04,67000.0,66.4095,66.4688,66.172,66.189,67000.0
2013-11-08 10:30:00,78.05,78.62,78.05,78.62,104000.0,66.1974,66.6809,66.1974,66.6809,104000.0
2013-11-08 11:00:00,78.6,78.62,78.48,78.56,25100.0,66.6639,66.6809,66.5621,66.63,25100.0
2013-11-08 11:30:00,78.52,78.77,78.51,78.68,24400.0,66.5961,66.8081,66.5876,66.7318,24400.0
2013-11-08 12:00:00,78.73,79.0,78.71,78.96,72500.0,66.7742,67.0032,66.7572,66.9693,72500.0
2013-11-08 12:30:00,78.93,78.93,78.8,78.86,18700.0,66.9438,66.9438,66.8336,66.8844,18700.0
2013-11-08 13:00:00,78.84,78.93,78.72,78.92,27300.0,66.8675,66.9438,66.7657,66.9353,27300.0
2013-11-08 13:30:00,78.92,78.93,78.82,78.88,29600.0,66.9353,66.9438,66.8505,66.9014,29600.0
2013-11-08 14:00:00,78.89,79.05,78.89,79.05,59700.0,66.9099,67.0456,66.9099,67.0456,59700.0
2013-11-08 14:30:00,79.03,79.12,79.02,79.09,69400.0,67.0286,67.105,67.0201,67.0795,69400.0
2013-11-08 15:00:00,79.09,79.09,78.95,79.05,69300.0,67.0795,67.0795,66.9608,67.0456,69300.0
2013-11-08 15:30:00,79.05,79.24,78.97,79.23,199000.0,67.0456,67.2067,66.9777,67.1983,199000.0
2013-11-11 09:30:00,79.78,80.19,79.63,80.18,176800.0,67.6647,68.0125,67.5375,68.004,176800.0
2013-11-11 10:00:00,80.17,80.39,80.12,80.21,152600.0,67.9955,68.1821,67.9531,68.0294,152600.0
2013-11-11 10:30:00,80.23,80.29,80.18,80.22,82800.0,68.0464,68.0973,68.004,68.0379,82800.0
2013-11-11 11:00:00,80.21,80.25,80.12,80.2,100200.0,68.0294,68.0634,67.9531,68.0209,100200.0
2013-11-11 11:30:00,80.21,80.46,80.16,80.46,92500.0,68.0294,68.2415,67.987,68.2415,92500.0
2013-11-11 12:00:00,80.48,80.72,80.37,80.7,65400.0,68.2584,68.462,68.1651,68.445,65400.0
2013-11-11 12:30:00,80.7,80.85,80.66,80.81,86300.0,68.445,68.5722,68.4111,68.5383,86300.0
2013-11-11 13:00:00,80.8,80.94,80.79,80.94,79800.0,68.5298,68.6486,68.5214,68.6486,79800.0
2013-11-11 13:30:00,80.96,81.04,80.9,81.02,77200.0,68.6655,68.7334,68.6146,68.7164,77200.0
2013-11-11 14:00:00,81.01,81.13,80.98,81.01,113900.0,68.7079,68.8097,68.6825,68.7079,113900.0
2013-11-11 14:30:00,81.05,81.19,81.05,81.17,83500.0,68.7419,68.8606,68.7419,68.8436,83500.0
2013-11-11 15:00:00,81.18,81.51,81.18,81.36,167200.0,68.8521,69.132,68.8521,69.0048,167200.0
2013-11-11 15:30:00,81.38,81.42,81.04,81.19,248100.0,69.0218,69.0557,68.7334,68.8606,248100.0
2013-11-12 09:30:00,80.37,80.5,80.3,80.3,87300.0,68.1651,68.2754,68.1058,68.1058,87300.0
2013-11-12 10:00:00,80.31,80.35,79.86,80.18,169300.0,68.1142,68.1482,67.7326,68.004,169300.0
2013-11-12 10:30:00,80.2,80.33,80.1,80.15,63500.0,68.0209,68.1312,67.9361,67.9785,63500.0
2013-11-12 11:00:00,80.15,80.15,79.9,79.96,38000.0,67.9785,67.9785,67.7665,67.8174,38000.0
2013-11-12 11:30:00,79.95,80.0,79.5,79.67,26500.0,67.8089,67.8513,67.4272,67.5714,26500.0
2013-11-12 12:00:00,79.57,79.59,79.4,79.48,26800.0,67.4866,67.5036,67.3424,67.4103,26800.0
2013-11-12 12:30:00,79.46,79.86,79.46,79.71,49000.0,67.3933,67.7326,67.3933,67.6054,49000.0
2013-11-12 13:00:00,79.72,79.75,79.56,79.56,25400.0,67.6138,67.6393,67.4781,67.4781,25400.0
2013-11-12 13:30:00,79.56,79.62,79.46,79.56,37900.0,67.4781,67.529,67.3933,67.4781,37900.0
2013-11-12 14:00:00,79.56,79.68,79.55,79.61,9800.0,67.4781,67.5799,67.4697,67.5205,9800.0
2013-11-12 14:30:00,79.63,79.82,79.59,79.8,41600.0,67.5375,67.6987,67.5036,67.6817,41600.0
2013-11-12 15:00:00,79.81,79.83,79.72,79.75,49000.0,67.6902,67.7071,67.6138,67.6393,49000.0
2013-11-12 15:30:00,79.76,79.84,79.73,79.83,97000.0,67.6478,67.7156,67.6223,67.7071,97000.0
2013-11-13 09:30:00,79.33,79.41,79.11,79.38,65600.0,67.2831,67.3509,67.0965,67.3255,65600.0
2013-11-13 10:00:00,79.43,79.71,79.32,79.68,37600.0,67.3679,67.6054,67.2746,67.5799,37600.0
2013-11-13 10:30:00,79.69,79.77,79.6,79.74,30900.0,67.5884,67.6562,67.5121,67.6308,30900.0
2013-11-13 11:00:00,79.73,79.84,79.66,79.77,46200.0,67.6223,67.7156,67.563,67.6562,46200.0
2013-11-13 11:30:00,79.77,79.97,79.76,79.97,26500.0,67.6562,67.8259,67.6478,67.8259,26500.0
2013-11-13 12:00:00,79.95,80.19,79.89,80.13,34900.0,67.8089,68.0125,67.758,67.9616,34900.0
2013-11-13 12:30:00,80.13,80.35,80.13,80.31,44100.0,67.9616,68.1482,67.9616,68.1142,44100.0
2013-11-13 13:00:00,80.31,80.31,80.08,80.21,11600.0,68.1142,68.1142,67.9192,68.0294,11600.0
2013-11-13 13:30:00,80.22,80.44,80.22,80.42,17400.0,68.0379,68.2245,68.0379,68.2075,17400.0
2013-11-13 14:00:00,80.42,80.58,80.38,80.55,91700.0,68.2075,68.3432,68.1736,68.3178,91700.0
2013-11-13 14:30:00,80.55,80.55,80.39,80.39,37400.0,68.3178,68.3178,68.1821,68.1821,37400.0
2013-11-13 15:00:00,80.4,80.42,80.33,80.38,33000.0,68.1906,68.2075,68.1312,68.1736,33000.0
2013-11-13 15:30:00,80.38,80.63,80.32,80.6,83300.0,68.1736,68.3856,68.1227,68.3602,83300.0
2013-11-14 09:30:00,80.49,80.51,80.13,80.13,138100.0,68.2669,68.2839,67.9616,67.9616,138100.0
2013-11-14 10:00:00,80.14,80.33,80.11,80.2,82800.0,67.9701,68.1312,67.9446,68.0209,82800.0
2013-11-14 10:30:00,80.23,80.57,80.2,80.5,52900.0,68.0464,68.3348,68.0209,68.2754,52900.0
2013-11-14 11:00:00,80.48,80.81,80.48,80.71,65900.0,68.2584,68.5383,68.2584,68.4535,65900.0
2013-11-14 11:30:00,80.69,80.86,80.64,80.84,32400.0,68.4365,68.5807,68.3941,68.5638,32400.0
2013-11-14 12:00:00,80.8,80.86,80.7,80.86,52400.0,68.5298,68.5807,68.445,68.5807,52400.0
2013-11-14 12:30:00,80.86,80.89,80.75,80.8,20200.0,68.5807,68.6062,68.4874,68.5298,20200.0
2013-11-14 13:00:00,80.76,80.84,80.71,80.82,22800.0,68.4959,68.5638,68.4535,68.5468,22800.0
2013-11-14 13:30:00,80.83,80.84,80.76,80.8,41400.0,68.5553,68.5638,68.4959,68.5298,41400.0
2013-11-14 14:00:00,80.8,80.93,80.7,80.9,36900.0,68.5298,68.6401,68.445,68.6146,36900.0
2013-11-14 14:30:00,80.91,80.94,80.83,80.88,38300.0,68.6231,68.6486,68.5553,68.5977,38300.0
2013-11-14 15:00:00,80.9,80.98,80.82,80.91,42400.0,68.6146,68.6825,68.5468,68.6231,42400.0
2013-11-14 15:30:00,80.92,80.93,80.74,80.75,86800.0,68.6316,68.6401,68.4789,68.4874,86800.0
2013-11-15 09:30:00,81.62,82.12,81.49,82.04,269200.0,69.2253,69.6494,69.1151,69.5815,269200.0
2013-11-15 10:00:00,82.04,82.22,81.94,82.04,182800.0,69.5815,69.7342,69.4967,69.5815,182800.0
2013-11-15 10:30:00,82.04,82.23,81.98,82.18,106100.0,69.5815,69.7427,69.5306,69.7003,106100.0
2013-11-15 11:00:00,82.19,82.26,82.09,82.17,58100.0,69.7088,69.7681,69.6239,69.6918,58100.0
2013-11-15 11:30:00,82.18,82.44,82.09,82.32,51100.0,69.7003,69.9208,69.6239,69.819,51100.0
2013-11-15 12:00:00,82.32,82.38,82.2,82.26,215300.0,69.819,69.8699,69.7172,69.7681,215300.0
2013-11-15 12:30:00,82.27,82.37,82.27,82.36,24500.0,69.7766,69.8614,69.7766,69.8529,24500.0
2013-11-15 13:00:00,82.37,82.49,82.32,82.41,61200.0,69.8614,69.9632,69.819,69.8953,61200.0
2013-11-15 13:30:00,82.41,82.45,82.33,82.34,25600.0,69.8953,69.9293,69.8275,69.836,25600.0
2013-11-15 14:00:00,82.33,82.4,82.27,82.37,38900.0,69.8275,69.8869,69.7766,69.8614,38900.0
2013-11-15 14:30:00,82.38,82.46,82.37,82.46,53900.0,69.8699,69.9377,69.8614,69.9377,53900.0
2013-11-15 15:00:00,82.46,82.65,82.45,82.63,94300.0,69.9377,70.0989,69.9293,70.0819,94300.0
2013-11-15 15:30:00,82.64,82.66,82.52,82.55,203500.0,70.0904,70.1074,69.9886,70.0141,203500.0
2013-11-18 09:30:00,82.59,82.59,82.36,82.39,72400.0,70.048,70.048,69.8529,69.8784,72400.0
2013-11-18 10:00:00,82.4,82.44,82.29,82.36,74100.0,69.8869,69.9208,69.7936,69.8529,74100.0
2013-11-18 10:30:00,82.37,82.46,82.33,82.46,79700.0,69.8614,69.9377,69.8275,69.9377,79700.0
2013-11-18 11:00:00,82.46,82.59,82.44,82.47,34600.0,69.9377,70.048,69.9208,69.9462,34600.0
2013-11-18 11:30:00,82.5,82.56,82.47,82.52,29800.0,69.9717,70.0226,69.9462,69.9886,29800.0
2013-11-18 12:00:00,82.53,82.56,82.48,82.48,20700.0,69.9971,70.0226,69.9547,69.9547,20700.0
2013-11-18 12:30:00,82.48,82.49,82.38,82.39,17800.0,69.9547,69.9632,69.8699,69.8784,17800.0
2013-11-18 13:00:00,82.4,82.51,82.39,82.44,26800.0,69.8869,69.9802,69.8784,69.9208,26800.0
2013-11-18 13:30:00,82.46,82.47,82.39,82.42,16000.0,69.9377,69.9462,69.8784,69.9038,16000.0
2013-11-18 14:00:00,82.41,82.47,82.4,82.41,25200.0,69.8953,69.9462,69.8869,69.8953,25200.0
2013-11-18 14:30:00,82.41,82.42,82.38,82.4,46400.0,69.8953,69.9038,69.8699,69.8869,46400.0
2013-11-18 15:00:00,82.41,82.44,82.19,82.23,103700.0,69.8953,69.9208,69.7088,69.7427,103700.0
2013-11-18 15:30:00,82.23,82.28,81.93,81.97,182800.0,69.7427,69.7851,69.4882,69.5222,182800.0
2013-11-19 09:30:00,82.29,82.42,82.17,82.24,108900.0,69.7936,69.9038,69.6918,69.7512,108900.0
2013-11-19 10:00:00,82.26,82.52,82.21,82.35,125200.0,69.7681,69.9886,69.7257,69.8445,125200.0
2013-11-19 10:30:00,82.33,82.34,82.12,82.17,78600.0,69.8275,69.836,69.6494,69.6918,78600.0
2013-11-19 11:00:00,82.17,82.17,82.0,82.12,32200.0,69.6918,69.6918,69.5476,69.6494,32200.0
2013-11-19 11:30:00,82.11,82.32,82.02,82.27,19500.0,69.6409,69.819,69.5646,69.7766,19500.0
2013-11-19 12:00:00,82.27,82.48,82.24,82.3,21800.0,69.7766,69.9547,69.7512,69.802,21800.0
2013-11-19 12:30:00,82.3,82.36,82.17,82.17,15500.0,69.802,69.8529,69.6918,69.6918,15500.0
2013-11-19 13:00:00,82.14,82.24,82.0,82.04,22600.0,69.6663,69.7512,69.5476,69.5815,22600.0
2013-11-19 13:30:00,81.97,82.04,81.82,81.83,24900.0,69.5222,69.5815,69.3949,69.4034,24900.0
2013-11-19 14:00:00,81.85,81.99,81.81,81.96,22600.0,69.4204,69.5391,69.3865,69.5137,22600.0
2013-11-19 14:30:00,81.95,82.07,81.92,81.92,69300.0,69.5052,69.607,69.4798,69.4798,69300.0
2013-11-19 15:00:00,81.94,82.18,81.94,82.11,30200.0,69.4967,69.7003,69.4967,69.6409,30200.0
2013-11-19 15:30:00,82.11,82.14,81.96,82.04,79900.0,69.6409,69.6663,69.5137,69.5815,79900.0
2013-11-20 09:30:00,82.21,82.34,82.11,82.16,50400.0,69.7257,69.836,69.6409,69.6833,50400.0
2013-11-20 10:00:00,82.16,82.39,82.1,82.17,40500.0,69.6833,69.8784,69.6324,69.6918,40500.0
2013-11-20 10:30:00,82.17,82.17,81.67,81.77,29500.0,69.6918,69.6918,69.2677,69.3525,29500.0
2013-11-20 11:00:00,81.77,81.9,81.67,81.79,66300.0,69.3525,69.4628,69.2677,69.3695,66300.0
2013-11-20 11:30:00,81.78,82.04,81.6,81.74,68700.0,69.361,69.5815,69.2083,69.3271,68700.0
2013-11-20 12:00:00,81.73,81.82,81.64,81.7,8100.0,69.3186,69.3949,69.2423,69.2932,8100.0
2013-11-20 12:30:00,81.68,81.71,81.55,81.62,18000.0,69.2762,69.3016,69.1659,69.2253,18000.0
2013-11-20 13:00:00,81.64,81.73,81.52,81.52,10500.0,69.2423,69.3186,69.1405,69.1405,10500.0
2013-11-20 13:30:00,81.55,81.81,81.55,81.81,14500.0,69.1659,69.3865,69.1659,69.3865,14500.0
2013-11-20 14:00:00,81.8,81.82,81.36,81.68,23200.0,69.378,69.3949,69.0048,69.2762,23200.0
2013-11-20 14:30:00,81.63,81.65,81.45,81.55,30900.0,69.2338,69.2508,69.0811,69.1659,30900.0
2013-11-20 15:00:00,81.53,81.55,81.16,81.25,64900.0,69.149,69.1659,68.8352,68.9115,64900.0
2013-11-20 15:30:00,81.23,81.33,81.16,81.24,135900.0,68.8945,68.9793,68.8352,68.903,135900.0
2013-11-21 09:30:00,81.3,81.38,81.08,81.11,66300.0,68.9539,69.0218,68.7673,68.7928,66300.0
2013-11-21 10:00:00,81.12,81.32,81.04,81.18,41200.0,68.8012,68.9709,68.7334,68.8521,41200.0
2013-11-21 10:30:00,81.2,81.37,81.13,81.13,42100.0,68.8691,69.0133,68.8097,68.8097,42100.0
2013-11-21 11:00:00,81.13,81.28,81.07,81.27,28100.0,68.8097,68.9369,68.7588,68.9285,28100.0
2013-11-21 11:30:00,81.3,81.49,81.2,81.41,49900.0,68.9539,69.1151,68.8691,69.0472,49900.0
2013-11-21 12:00:00,81.41,81.44,81.22,81.29,31900.0,69.0472,69.0726,68.8861,68.9454,31900.0
2013-11-21 12:30:00,81.28,81.4,81.26,81.27,23500.0,68.9369,69.0387,68.92,68.9285,23500.0
2013-11-21 13:00:00,81.29,81.4,81.28,81.36,32600.0,68.9454,69.0387,68.9369,69.0048,32600.0
2013-11-21 13:30:00,81.31,81.47,81.31,81.35,52400.0,68.9624,69.0981,68.9624,68.9963,52400.0
2013-11-21 14:00:00,81.37,81.47,81.33,81.41,27100.0,69.0133,69.0981,68.9793,69.0472,27100.0
2013-11-21 14:30:00,81.39,81.52,81.36,81.36,41500.0,69.0302,69.1405,69.0048,69.0048,41500.0
2013-11-21 15:00:00,81.39,81.58,81.35,81.57,44700.0,69.0302,69.1914,68.9963,69.1829,44700.0
2013-11-21 15:30:00,81.55,81.68,81.48,81.63,139200.0,69.1659,69.2762,69.1066,69.2338,139200.0
2013-11-22 09:30:00,81.55,81.65,81.51,81.63,84000.0,69.1659,69.2508,69.132,69.2338,84000.0
2013-11-22 10:00:00,81.65,81.76,81.54,81.56,45000.0,69.2508,69.344,69.1575,69.1744,45000.0
2013-11-22 10:30:00,81.55,81.66,81.49,81.51,79100.0,69.1659,69.2592,69.1151,69.132,79100.0
2013-11-22 11:00:00,81.5,81.57,81.37,81.46,53000.0,69.1235,69.1829,69.0133,69.0896,53000.0
2013-11-22 11:30:00,81.47,81.92,81.38,81.87,42800.0,69.0981,69.4798,69.0218,69.4373,42800.0
2013-11-22 12:00:00,81.89,81.93,81.8,81.81,20200.0,69.4543,69.4882,69.378,69.3865,20200.0
2013-11-22 12:30:00,81.82,81.96,81.8,81.81,45600.0,69.3949,69.5137,69.378,69.3865,45600.0
2013-11-22 13:00:00,81.81,82.05,81.81,81.98,45600.0,69.3865,69.59,69.3865,69.5306,45600.0
2013-11-22 13:30:00,82.01,82.08,81.85,81.92,70400.0,69.5561,69.6155,69.4204,69.4798,70400.0
2013-11-22 14:00:00,81.95,81.99,81.86,81.96,22100.0,69.5052,69.5391,69.4289,69.5137,22100.0
2013-11-22 14:30:00,81.97,82.12,81.97,82.12,64200.0,69.5222,69.6494,69.5222,69.6494,64200.0
2013-11-22 15:00:00,82.12,82.18,82.12,82.14,80700.0,69.6494,69.7003,69.6494,69.6663,80700.0
2013-11-22 15:30:00,82.15,82.22,82.02,82.21,136800.0,69.6748,69.7342,69.5646,69.7257,136800.0
2013-11-25 09:30:00,82.44,82.72,82.43,82.51,124200.0,69.9208,70.1583,69.9123,69.9802,124200.0
2013-11-25 10:00:00,82.5,82.55,82.4,82.49,335900.0,69.9717,70.0141,69.8869,69.9632,335900.0
2013-11-25 10:30:00,82.49,82.57,82.46,82.5,46200.0,69.9632,70.031,69.9377,69.9717,46200.0
2013-11-25 11:00:00,82.5,82.52,82.43,82.48,62200.0,69.9717,69.9886,69.9123,69.9547,62200.0
2013-11-25 11:30:00,82.47,82.52,82.37,82.37,115600.0,69.9462,69.9886,69.8614,69.8614,115600.0
2013-11-25 12:00:00,82.39,82.4,82.27,82.27,22400.0,69.8784,69.8869,69.7766,69.7766,22400.0
2013-11-25 12:30:00,82.26,82.34,82.24,82.32,15000.0,69.7681,69.836,69.7512,69.819,15000.0
2013-11-25 13:00:00,82.34,82.39,82.28,82.39,45800.0,69.836,69.8784,69.7851,69.8784,45800.0
2013-11-25 13:30:00,82.39,82.49,82.36,82.44,45800.0,69.8784,69.9632,69.8529,69.9208,45800.0
2013-11-25 14:00:00,82.42,82.47,82.39,82.4,32900.0,69.9038,69.9462,69.8784,69.8869,32900.0
2013-11-25 14:30:00,82.42,82.47,82.39,82.4,32200.0,69.9038,69.9462,69.8784,69.8869,32200.0
2013-11-25 15:00:00,82.4,82.42,82.32,82.39,54200.0,69.8869,69.9038,69.819,69.8784,54200.0
2013-11-25 15:30:00,82.37,82.37,82.22,82.29,129600.0,69.8614,69.8614,69.7342,69.7936,129600.0
2013-11-26 09:30:00,82.12,82.26,82.05,82.17,78400.0,69.6494,69.7681,69.59,69.6918,78400.0
2013-11-26 10:00:00,82.24,82.42,82.21,82.39,36400.0,69.7512,69.9038,69.7257,69.8784,36400.0
2013-11-26 10:30:00,82.37,82.54,82.34,82.54,25400.0,69.8614,70.0056,69.836,70.0056,25400.0
2013-11-26 11:00:00,82.51,82.7,82.51,82.6,60200.0,69.9802,70.1413,69.9802,70.0565,60200.0
2013-11-26 11:30:00,82.57,82.63,82.41,82.44,38700.0,70.031,70.0819,69.8953,69.9208,38700.0
2013-11-26 12:00:00,82.42,82.63,82.4,82.58,18300.0,69.9038,70.0819,69.8869,70.0395,18300.0
2013-11-26 12:30:00,82.58,82.67,82.56,82.64,7600.0,70.0395,70.1159,70.0226,70.0904,7600.0
2013-11-26 13:00:00,82.59,82.67,82.57,82.66,8400.0,70.048,70.1159,70.031,70.1074,8400.0
2013-11-26 13:30:00,82.65,82.68,82.55,82.55,15500.0,70.0989,70.1243,70.0141,70.0141,15500.0
2013-11-26 14:00:00,82.55,82.68,82.54,82.67,22200.0,70.0141,70.1243,70.0056,70.1159,22200.0
2013-11-26 14:30:00,82.67,82.82,82.67,82.78,17900.0,70.1159,70.2431,70.1159,70.2092,17900.0
2013-11-26 15:00:00,82.77,82.83,82.74,82.77,17200.0,70.2007,70.2516,70.1752,70.2007,17200.0
2013-11-26 15:30:00,82.77,82.77,82.53,82.53,81900.0,70.2007,70.2007,69.9971,69.9971,81900.0
2013-11-27 09:30:00,83.14,83.35,83.04,83.25,55500.0,70.5145,70.6926,70.4297,70.6078,55500.0
2013-11-27 10:00:00,83.25,83.55,83.25,83.47,40000.0,70.6078,70.8622,70.6078,70.7944,40000.0
2013-11-27 10:30:00,83.44,83.49,83.29,83.34,26800.0,70.7689,70.8113,70.6417,70.6841,26800.0
2013-11-27 11:00:00,83.34,83.47,83.29,83.33,45200.0,70.6841,70.7944,70.6417,70.6756,45200.0
2013-11-27 11:30:00,83.35,83.38,83.11,83.14,55500.0,70.6926,70.718,70.489,70.5145,55500.0
2013-11-27 12:00:00,83.14,83.44,83.08,83.43,48500.0,70.5145,70.7689,70.4636,70.7604,48500.0
2013-11-27 12:30:00,83.42,83.45,83.32,83.32,12700.0,70.752,70.7774,70.6672,70.6672,12700.0
2013-11-27 13:00:00,83.3,83.32,83.23,83.26,14800.0,70.6502,70.6672,70.5908,70.6163,14800.0
2013-11-27 13:30:00,83.27,83.3,83.19,83.27,28200.0,70.6247,70.6502,70.5569,70.6247,28200.0
2013-11-27 14:00:00,83.26,83.38,83.22,83.36,24400.0,70.6163,70.718,70.5823,70.7011,24400.0
2013-11-27 14:30:00,83.36,83.41,83.33,83.37,22600.0,70.7011,70.7435,70.6756,70.7096,22600.0
2013-11-27 15:00:00,83.32,83.39,83.31,83.38,27400.0,70.6672,70.7265,70.6587,70.718,27400.0
2013-11-27 15:30:00,83.39,83.42,83.35,83.39,66800.0,70.7265,70.752,70.6926,70.7265,66800.0
2013-11-29 09:30:00,82.83,83.07,82.73,82.95,72500.0,70.2516,70.4551,70.1667,70.3533,72500.0
2013-11-29 10:00:00,82.92,83.15,82.9,83.13,32800.0,70.3279,70.523,70.3109,70.506,32800.0
2013-11-29 10:30:00,83.15,83.17,82.85,82.93,47000.0,70.523,70.5399,70.2685,70.3364,47000.0
2013-11-29 11:00:00,82.92,82.92,82.76,82.76,62500.0,70.3279,70.3279,70.1922,70.1922,62500.0
2013-11-29 11:30:00,82.81,82.95,82.52,82.57,98200.0,70.2346,70.3533,69.9886,70.031,98200.0
2013-11-29 12:00:00,82.58,82.76,82.34,82.55,119200.0,70.0395,70.1922,69.836,70.0141,119200.0
2013-11-29 12:30:00,82.55,82.78,82.53,82.7,114800.0,70.0141,70.2092,69.9971,70.1413,114800.0
2013-12-02 09:30:00,82.14,82.15,81.88,81.88,34900.0,69.6663,69.6748,69.4458,69.4458,34900.0
2013-12-02 10:00:00,81.88,82.09,81.78,82.03,44500.0,69.4458,69.6239,69.361,69.573,44500.0
2013-12-02 10:30:00,82.03,82.16,81.95,82.15,16300.0,69.573,69.6833,69.5052,69.6748,16300.0
2013-12-02 11:00:00,82.15,82.16,81.97,82.09,19600.0,69.6748,69.6833,69.5222,69.6239,19600.0
2013-12-02 11:30:00,82.15,82.16,81.91,81.95,14600.0,69.6748,69.6833,69.4713,69.5052,14600.0
2013-12-02 12:00:00,81.97,81.98,81.87,81.92,7900.0,69.5222,69.5306,69.4373,69.4798,7900.0
2013-12-02 12:30:00,81.91,81.96,81.86,81.9,9800.0,69.4713,69.5137,69.4289,69.4628,9800.0
2013-12-02 13:00:00,81.9,81.92,81.81,81.87,14300.0,69.4628,69.4798,69.3865,69.4373,14300.0
2013-12-02 13:30:00,81.87,81.9,81.78,81.84,17300.0,69.4373,69.4628,69.361,69.4119,17300.0
2013-12-02 14:00:00,81.84,81.86,81.7,81.82,31000.0,69.4119,69.4289,69.2932,69.3949,31000.0
2013-12-02 14:30:00,81.82,81.86,81.74,81.81,22600.0,69.3949,69.4289,69.3271,69.3865,22600.0
2013-12-02 15:00:00,81.81,81.91,81.75,81.79,32900.0,69.3865,69.4713,69.3356,69.3695,32900.0
2013-12-02 15:30:00,81.77,81.84,81.61,81.7,77100.0,69.3525,69.4119,69.2168,69.2932,77100.0
2013-12-03 09:30:00,81.45,81.6,81.31,81.6,30700.0,69.0811,69.2083,68.9624,69.2083,30700.0
2013-12-03 10:00:00,81.63,81.86,81.59,81.59,95700.0,69.2338,69.4289,69.1999,69.1999,95700.0
2013-12-03 10:30:00,81.57,81.72,81.54,81.61,37900.0,69.1829,69.3101,69.1575,69.2168,37900.0
2013-12-03 11:00:00,81.58,81.59,81.34,81.35,29700.0,69.1914,69.1999,68.9878,68.9963,29700.0
2013-12-03 11:30:00,81.36,81.41,81.27,81.36,25900.0,69.0048,69.0472,68.9285,69.0048,25900.0
2013-12-03 12:00:00,81.39,81.49,81.26,81.3,23600.0,69.0302,69.1151,68.92,68.9539,23600.0
2013-12-03 12:30:00,81.27,81.38,81.24,81.33,16300.0,68.9285,69.0218,68.903,68.9793,16300.0
2013-12-03 13:00:00,81.35,81.37,81.22,81.29,5500.0,68.9963,69.0133,68.8861,68.9454,5500.0
2013-12-03 13:30:00,81.3,81.34,81.14,81.22,64000.0,68.9539,68.9878,68.8182,68.8861,64000.0
2013-12-03 14:00:00,81.23,81.31,81.19,81.3,15300.0,68.8945,68.9624,68.8606,68.9539,15300.0
2013-12-03 14:30:00,81.3,81.51,81.29,81.49,22800.0,68.9539,69.132,68.9454,69.1151,22800.0
2013-12-03 15:00:00,81.5,81.5,81.37,81.42,17400.0,69.1235,69.1235,69.0133,69.0557,17400.0
2013-12-03 15:30:00,81.42,81.66,81.41,81.59,116900.0,69.0557,69.2592,69.0472,69.1999,116900.0
2013-12-04 09:30:00,80.35,80.64,80.2,80.61,107100.0,68.1482,68.3941,68.0209,68.3687,107100.0
2013-12-04 10:00:00,80.61,81.1,80.59,81.07,66200.0,68.3687,68.7843,68.3517,68.7588,66200.0
2013-12-04 10:30:00,81.09,81.21,80.9,81.04,61000.0,68.7758,68.8776,68.6146,68.7334,61000.0
2013-12-04 11:00:00,81.06,81.06,80.77,80.78,86300.0,68.7504,68.7504,68.5044,68.5129,86300.0
2013-12-04 11:30:00,80.79,81.0,80.68,80.87,59400.0,68.5214,68.6995,68.4281,68.5892,59400.0
2013-12-04 12:00:00,80.87,80.87,80.55,80.7,28100.0,68.5892,68.5892,68.3178,68.445,28100.0
2013-12-04 12:30:00,80.71,80.91,80.71,80.81,16000.0,68.4535,68.6231,68.4535,68.5383,16000.0
2013-12-04 13:00:00,80.81,80.86,80.56,80.58,21100.0,68.5383,68.5807,68.3263,68.3432,21100.0
2013-12-04 13:30:00,80.57,80.63,80.48,80.63,17300.0,68.3348,68.3856,68.2584,68.3856,17300.0
2013-12-04 14:00:00,80.62,80.87,80.62,80.84,56700.0,68.3772,68.5892,68.3772,68.5638,56700.0
2013-12-04 14:30:00,80.85,80.94,80.83,80.92,23300.0,68.5722,68.6486,68.5553,68.6316,23300.0
2013-12-04 15:00:00,80.92,81.15,80.91,81.15,33400.0,68.6316,68.8267,68.6231,68.8267,33400.0
2013-12-04 15:30:00,81.14,81.35,81.07,81.26,77900.0,68.8182,68.9963,68.7588,68.92,77900.0
2013-12-05 09:30:00,81.07,81.41,81.02,81.41,79200.0,68.7588,69.0472,68.7164,69.0472,79200.0
2013-12-05 10:00:00,81.4,81.61,81.31,81.38,65200.0,69.0387,69.2168,68.9624,69.0218,65200.0
2013-12-05 10:30:00,81.36,81.48,81.2,81.32,41200.0,69.0048,69.1066,68.8691,68.9709,41200.0
2013-12-05 11:00:00,81.33,81.45,81.19,81.26,22200.0,68.9793,69.0811,68.8606,68.92,22200.0
2013-12-05 11:30:00,81.24,81.3,81.14,81.15,52800.0,68.903,68.9539,68.8182,68.8267,52800.0
2013-12-05 12:00:00,81.15,81.28,81.15,81.24,19400.0,68.8267,68.9369,68.8267,68.903,19400.0
2013-12-05 12:30:00,81.22,81.3,81.15,81.29,23600.0,68.8861,68.9539,68.8267,68.9454,23600.0
2013-12-05 13:00:00,81.28,81.3,81.13,81.3,115700.0,68.9369,68.9539,68.8097,68.9539,115700.0
2013-12-05 13:30:00,81.31,81.34,81.23,81.31,33000.0,68.9624,68.9878,68.8945,68.9624,33000.0
2013-12-05 14:00:00,81.31,81.36,81.22,81.28,42300.0,68.9624,69.0048,68.8861,68.9369,42300.0
2013-12-05 14:30:00,81.27,81.37,81.27,81.3,10800.0,68.9285,69.0133,68.9285,68.9539,10800.0
2013-12-05 15:00:00,81.31,81.37,81.3,81.33,21300.0,68.9624,69.0133,68.9539,68.9793,21300.0
2013-12-05 15:30:00,81.32,81.44,81.29,81.38,51800.0,68.9709,69.0726,68.9454,69.0218,51800.0
2013-12-06 09:30:00,81.79,82.04,81.77,81.93,329500.0,69.3695,69.5815,69.3525,69.4882,329500.0
2013-12-06 10:00:00,81.99,82.35,81.96,82.24,488100.0,69.5391,69.8445,69.5137,69.7512,488100.0
2013-12-06 10:30:00,82.25,82.27,82.06,82.22,27400.0,69.7596,69.7766,69.5985,69.7342,27400.0
2013-12-06 11:00:00,82.2,82.36,82.16,82.27,54600.0,69.7172,69.8529,69.6833,69.7766,54600.0
2013-12-06 11:30:00,82.27,82.32,82.15,82.16,46200.0,69.7766,69.819,69.6748,69.6833,46200.0
2013-12-06 12:00:00,82.2,82.24,82.03,82.11,22100.0,69.7172,69.7512,69.573,69.6409,22100.0
2013-12-06 12:30:00,82.12,82.41,82.12,82.4,56300.0,69.6494,69.8953,69.6494,69.8869,56300.0
2013-12-06 13:00:00,82.41,82.56,82.39,82.54,74800.0,69.8953,70.0226,69.8784,70.0056,74800.0
2013-12-06 13:30:00,82.53,82.53,82.35,82.36,120500.0,69.9971,69.9971,69.8445,69.8529,120500.0
2013-12-06 14:00:00,82.36,82.37,82.25,82.25,140000.0,69.8529,69.8614,69.7596,69.7596,140000.0
2013-12-06 14:30:00,82.24,82.32,82.2,82.22,41400.0,69.7512,69.819,69.7172,69.7342,41400.0
2013-12-06 15:00:00,82.22,82.23,82.16,82.16,102700.0,69.7342,69.7427,69.6833,69.6833,102700.0
2013-12-06 15:30:00,82.17,82.24,82.14,82.19,163400.0,69.6918,69.7512,69.6663,69.7088,163400.0
2013-12-09 09:30:00,82.2,82.32,82.0,82.24,44300.0,69.7172,69.819,69.5476,69.7512,44300.0
2013-12-09 10:00:00,82.27,82.28,81.97,82.08,84900.0,69.7766,69.7851,69.5222,69.6155,84900.0
2013-12-09 10:30:00,82.07,82.14,81.99,82.02,54500.0,69.607,69.6663,69.5391,69.5646,54500.0
2013-12-09 11:00:00,82.01,82.12,81.97,82.09,60200.0,69.5561,69.6494,69.5222,69.6239,60200.0
2013-12-09 11:30:00,82.09,82.13,81.97,82.08,23800.0,69.6239,69.6579,69.5222,69.6155,23800.0
2013-12-09 12:00:00,82.08,82.14,82.04,82.07,13800.0,69.6155,69.6663,69.5815,69.607,13800.0
2013-12-09 12:30:00,82.08,82.21,82.06,82.21,18200.0,69.6155,69.7257,69.5985,69.7257,18200.0
2013-12-09 13:00:00,82.21,82.33,82.15,82.3,46500.0,69.7257,69.8275,69.6748,69.802,46500.0
2013-12-09 13:30:00,82.32,82.46,82.3,82.37,39100.0,69.819,69.9377,69.802,69.8614,39100.0
2013-12-09 14:00:00,82.38,82.43,82.3,82.35,27400.0,69.8699,69.9123,69.802,69.8445,27400.0
2013-12-09 14:30:00,82.33,82.41,82.29,82.4,65100.0,69.8275,69.8953,69.7936,69.8869,65100.0
2013-12-09 15:00:00,82.41,82.43,82.32,82.37,81800.0,69.8953,69.9123,69.819,69.8614,81800.0
2013-12-09 15:30:00,82.36,82.43,82.33,82.4,251000.0,69.8529,69.9123,69.8275,69.8869,251000.0
2013-12-10 09:30:00,81.78,81.96,81.61,81.71,178900.0,69.361,69.5137,69.2168,69.3016,178900.0
2013-12-10 10:00:00,81.75,81.93,81.72,81.87,72400.0,69.3356,69.4882,69.3101,69.4373,72400.0
2013-12-10 10:30:00,81.86,82.15,81.81,81.98,24600.0,69.4289,69.6748,69.3865,69.5306,24600.0
2013-12-10 11:00:00,81.95,81.95,81.72,81.72,24300.0,69.5052,69.5052,69.3101,69.3101,24300.0
2013-12-10 11:30:00,81.72,81.75,81.58,81.62,36400.0,69.3101,69.3356,69.1914,69.2253,36400.0
2013-12-10 12:00:00,81.66,81.66,81.44,81.44,28500.0,69.2592,69.2592,69.0726,69.0726,28500.0
2013-12-10 12:30:00,81.42,81.56,81.42,81.55,11800.0,69.0557,69.1744,69.0557,69.1659,11800.0
2013-12-10 13:00:00,81.52,81.56,81.41,81.41,13000.0,69.1405,69.1744,69.0472,69.0472,13000.0
2013-12-10 13:30:00,81.4,81.52,81.38,81.38,50600.0,69.0387,69.1405,69.0218,69.0218,50600.0
2013-12-10 14:00:00,81.38,81.45,81.3,81.39,57900.0,69.0218,69.0811,68.9539,69.0302,57900.0
2013-12-10 14:30:00,81.38,81.45,81.31,81.44,43900.0,69.0218,69.0811,68.9624,69.0726,43900.0
2013-12-10 15:00:00,81.45,81.59,81.43,81.47,39000.0,69.0811,69.1999,69.0642,69.0981,39000.0
2013-12-10 15:30:00,81.48,81.52,81.4,81.41,91900.0,69.1066,69.1405,69.0387,69.0472,91900.0
2013-12-11 09:30:00,82.1,82.1,81.78,81.99,70600.0,69.6324,69.6324,69.361,69.5391,70600.0
2013-12-11 10:00:00,81.96,82.06,81.6,81.62,52500.0,69.5137,69.5985,69.2083,69.2253,52500.0
2013-12-11 10:30:00,81.65,81.92,81.65,81.91,29000.0,69.2508,69.4798,69.2508,69.4713,29000.0
2013-12-11 11:00:00,81.95,81.97,81.69,81.84,56100.0,69.5052,69.5222,69.2847,69.4119,56100.0
2013-12-11 11:30:00,81.81,81.98,81.74,81.9,29100.0,69.3865,69.5306,69.3271,69.4628,29100.0
2013-12-11 12:00:00,81.9,81.91,81.53,81.53,15600.0,69.4628,69.4713,69.149,69.149,15600.0
2013-12-11 12:30:00,81.55,81.64,81.48,81.49,28300.0,69.1659,69.2423,69.1066,69.1151,28300.0
2013-12-11 13:00:00,81.49,81.65,81.49,81.55,19400.0,69.1151,69.2508,69.1151,69.1659,19400.0
2013-12-11 13:30:00,81.53,81.71,81.51,81.67,24200.0,69.149,69.3016,69.132,69.2677,24200.0
2013-12-11 14:00:00,81.67,81.67,81.53,81.57,27200.0,69.2677,69.2677,69.149,69.1829,27200.0
2013-12-11 14:30:00,81.57,81.61,81.5,81.52,39000.0,69.1829,69.2168,69.1235,69.1405,39000.0
2013-12-11 15:00:00,81.53,81.57,81.38,81.39,56100.0,69.149,69.1829,69.0218,69.0302,56100.0
2013-12-11 15:30:00,81.4,81.44,81.23,81.38,128500.0,69.0387,69.0726,68.8945,69.0218,128500.0
2013-12-12 09:30:00,80.65,80.79,80.58,80.68,110200.0,68.4026,68.5214,68.3432,68.4281,110200.0
2013-12-12 10:00:00,80.68,80.75,80.48,80.53,61100.0,68.4281,68.4874,68.2584,68.3008,61100.0
2013-12-12 10:30:00,80.54,80.65,80.39,80.62,68700.0,68.3093,68.4026,68.1821,68.3772,68700.0
2013-12-12 11:00:00,80.62,80.84,80.62,80.66,57900.0,68.3772,68.5638,68.3772,68.4111,57900.0
2013-12-12 11:30:00,80.67,80.77,80.59,80.67,46600.0,68.4196,68.5044,68.3517,68.4196,46600.0
2013-12-12 12:00:00,80.66,80.79,80.61,80.65,28100.0,68.4111,68.5214,68.3687,68.4026,28100.0
2013-12-12 12:30:00,80.65,80.69,80.57,80.57,39200.0,68.4026,68.4365,68.3348,68.3348,39200.0
2013-12-12 13:00:00,80.54,80.65,80.54,80.58,15000.0,68.3093,68.4026,68.3093,68.3432,15000.0
2013-12-12 13:30:00,80.6,80.68,80.54,80.67,25800.0,68.3602,68.4281,68.3093,68.4196,25800.0
2013-12-12 14:00:00,80.7,80.85,80.67,80.81,53100.0,68.445,68.5722,68.4196,68.5383,53100.0
2013-12-12 14:30:00,80.82,80.93,80.74,80.89,58700.0,68.5468,68.6401,68.4789,68.6062,58700.0
2013-12-12 15:00:00,80.89,81.01,80.87,80.97,111600.0,68.6062,68.7079,68.5892,68.674,111600.0
2013-12-12 15:30:00,80.97,81.0,80.75,80.91,225700.0,68.674,68.6995,68.4874,68.6231,225700.0
2013-12-13 09:30:00,81.06,81.14,80.6,80.6,92500.0,68.7504,68.8182,68.3602,68.3602,92500.0
2013-12-13 10:00:00,80.59,81.0,80.58,81.0,39000.0,68.3517,68.6995,68.3432,68.6995,39000.0
2013-12-13 10:30:00,80.98,81.02,80.89,80.95,26500.0,68.6825,68.7164,68.6062,68.6571,26500.0
2013-12-13 11:00:00,80.95,81.01,80.84,80.92,47000.0,68.6571,68.7079,68.5638,68.6316,47000.0
2013-12-13 11:30:00,80.94,80.95,80.8,80.92,35300.0,68.6486,68.6571,68.5298,68.6316,35300.0
2013-12-13 12:00:00,80.95,81.04,80.92,81.04,12200.0,68.6571,68.7334,68.6316,68.7334,12200.0
2013-12-13 12:30:00,81.02,81.05,80.93,80.94,14900.0,68.7164,68.7419,68.6401,68.6486,14900.0
2013-12-13 13:00:00,80.9,80.94,80.76,80.83,21100.0,68.6146,68.6486,68.4959,68.5553,21100.0
2013-12-13 13:30:00,80.84,80.94,80.8,80.9,14800.0,68.5638,68.6486,68.5298,68.6146,14800.0
2013-12-13 14:00:00,80.93,80.93,80.77,80.82,30400.0,68.6401,68.6401,68.5044,68.5468,30400.0
2013-12-13 14:30:00,80.82,80.99,80.8,80.96,19900.0,68.5468,68.691,68.5298,68.6655,19900.0
2013-12-13 15:00:00,80.98,81.08,80.97,81.07,23900.0,68.6825,68.7673,68.674,68.7588,23900.0
2013-12-13 15:30:00,81.07,81.15,80.98,81.14,115400.0,68.7588,68.8267,68.6825,68.8182,115400.0
2013-12-16 09:30:00,82.0,82.28,81.94,82.17,97500.0,69.5476,69.7851,69.4967,69.6918,97500.0
2013-12-16 10:00:00,82.23,82.24,82.03,82.2,46200.0,69.7427,69.7512,69.573,69.7172,46200.0
2013-12-16 10:30:00,82.21,82.23,81.91,81.91,47700.0,69.7257,69.7427,69.4713,69.4713,47700.0
2013-12-16 11:00:00,81.94,81.98,81.77,81.96,57100.0,69.4967,69.5306,69.3525,69.5137,57100.0
2013-12-16 11:30:00,81.94,82.22,81.94,82.19,23600.0,69.4967,69.7342,69.4967,69.7088,23600.0
2013-12-16 12:00:00,82.2,82.2,81.98,82.0,13300.0,69.7172,69.7172,69.5306,69.5476,13300.0
2013-12-16 12:30:00,82.03,82.31,82.01,82.23,66800.0,69.573,69.8105,69.5561,69.7427,66800.0
2013-12-16 13:00:00,82.24,82.39,82.2,82.38,46900.0,69.7512,69.8784,69.7172,69.8699,46900.0
2013-12-16 13:30:00,82.36,82.36,82.28,82.3,30800.0,69.8529,69.8529,69.7851,69.802,30800.0
2013-12-16 14:00:00,82.3,82.38,82.3,82.32,37800.0,69.802,69.8699,69.802,69.819,37800.0
2013-12-16 14:30:00,82.33,82.39,82.27,82.35,40500.0,69.8275,69.8784,69.7766,69.8445,40500.0
2013-12-16 15:00:00,82.35,82.36,82.24,82.32,34000.0,69.8445,69.8529,69.7512,69.819,34000.0
2013-12-16 15:30:00,82.29,82.39,82.24,82.32,152900.0,69.7936,69.8784,69.7512,69.819,152900.0
2013-12-17 09:30:00,81.3,81.31,81.1,81.19,88800.0,68.9539,68.9624,68.7843,68.8606,88800.0
2013-12-17 10:00:00,81.15,81.3,81.03,81.07,41600.0,68.8267,68.9539,68.7249,68.7588,41600.0
2013-12-17 10:30:00,81.02,81.04,80.92,81.01,44600.0,68.7164,68.7334,68.6316,68.7079,44600.0
2013-12-17 11:00:00,81.01,81.27,80.98,81.15,31300.0,68.7079,68.9285,68.6825,68.8267,31300.0
2013-12-17 11:30:00,81.15,81.44,81.13,81.32,20400.0,68.8267,69.0726,68.8097,68.9709,20400.0
2013-12-17 12:00:00,81.35,81.41,81.28,81.37,25800.0,68.9963,69.0472,68.9369,69.0133,25800.0
2013-12-17 12:30:00,81.37,81.44,81.35,81.35,19700.0,69.0133,69.0726,68.9963,68.9963,19700.0
2013-12-17 13:00:00,81.35,81.36,81.24,81.32,34700.0,68.9963,69.0048,68.903,68.9709,34700.0
2013-12-17 13:30:00,81.29,81.32,81.15,81.19,32500.0,68.9454,68.9709,68.8267,68.8606,32500.0
2013-12-17 14:00:00,81.2,81.33,81.09,81.25,61800.0,68.8691,68.9793,68.7758,68.9115,61800.0
2013-12-17 14:30:00,81.25,81.38,81.21,81.36,33500.0,68.9115,69.0218,68.8776,69.0048,33500.0
2013-12-17 15:00:00,81.35,81.39,81.25,81.38,79900.0,68.9963,69.0302,68.9115,69.0218,79900.0
2013-12-17 15:30:00,81.35,81.64,81.35,81.59,185200.0,68.9963,69.2423,68.9963,69.1999,185200.0
2013-12-18 09:30:00,81.78,81.91,81.72,81.83,58200.0,69.361,69.4713,69.3101,69.4034,58200.0
2013-12-18 10:00:00,81.87,81.94,81.79,81.83,39100.0,69.4373,69.4967,69.3695,69.4034,39100.0
2013-12-18 10:30:00,81.83,81.94,81.79,81.88,28600.0,69.4034,69.4967,69.3695,69.4458,28600.0
2013-12-18 11:00:00,81.9,81.95,81.81,81.81,57000.0,69.4628,69.5052,69.3865,69.3865,57000.0
2013-12-18 11:30:00,81.88,81.97,81.79,81.79,17700.0,69.4458,69.5222,69.3695,69.3695,17700.0
2013-12-18 12:00:00,81.78,81.86,81.67,81.67,13600.0,69.361,69.4289,69.2677,69.2677,13600.0
2013-12-18 12:30:00,81.67,81.72,81.6,81.61,16800.0,69.2677,69.3101,69.2083,69.2168,16800.0
2013-12-18 13:00:00,81.6,81.63,81.36,81.53,22000.0,69.2083,69.2338,69.0048,69.149,22000.0
2013-12-18 13:30:00,81.54,81.9,81.47,81.9,18500.0,69.1575,69.4628,69.0981,69.4628,18500.0
2013-12-18 14:00:00,81.9,82.54,81.21,82.41,96600.0,69.4628,70.0056,68.8776,69.8953,96600.0
2013-12-18 14:30:00,82.43,82.76,82.36,82.43,80200.0,69.9123,70.1922,69.8529,69.9123,80200.0
2013-12-18 15:00:00,82.44,82.56,82.32,82.38,69000.0,69.9208,70.0226,69.819,69.8699,69000.0
2013-12-18 15:30:00,82.38,82.48,82.2,82.29,203200.0,69.8699,69.9547,69.7172,69.7936,203200.0
2013-12-19 09:30:00,82.66,83.02,82.59,82.85,168700.0,70.1074,70.4127,70.048,70.2685,168700.0
2013-12-19 10:00:00,82.86,83.17,82.78,83.03,107200.0,70.277,70.5399,70.2092,70.4212,107200.0
2013-12-19 10:30:00,83.01,83.3,83.01,83.15,68100.0,70.4042,70.6502,70.4042,70.523,68100.0
2013-12-19 11:00:00,83.15,83.17,83.03,83.15,48900.0,70.523,70.5399,70.4212,70.523,48900.0
2013-12-19 11:30:00,83.19,83.51,83.19,83.46,52800.0,70.5569,70.8283,70.5569,70.7859,52800.0
2013-12-19 12:00:00,83.44,83.47,83.31,83.33,45400.0,70.7689,70.7944,70.6587,70.6756,45400.0
2013-12-19 12:30:00,83.4,83.47,83.28,83.42,18600.0,70.735,70.7944,70.6332,70.752,18600.0
2013-12-19 13:00:00,83.42,83.66,83.36,83.56,52100.0,70.752,70.9555,70.7011,70.8707,52100.0
2013-12-19 13:30:00,83.58,83.6,83.47,83.55,59400.0,70.8877,70.9046,70.7944,70.8622,59400.0
2013-12-19 14:00:00,83.55,83.58,83.46,83.46,26000.0,70.8622,70.8877,70.7859,70.7859,26000.0
2013-12-19 14:30:00,83.48,83.52,83.4,83.44,48100.0,70.8029,70.8368,70.735,70.7689,48100.0
2013-12-19 15:00:00,83.41,83.68,83.39,83.66,134000.0,70.7435,70.9725,70.7265,70.9555,134000.0
2013-12-19 15:30:00,83.65,83.65,83.26,83.59,335500.0,70.947,70.947,70.6163,70.8961,335500.0
2013-12-20 09:30:00,83.73,84.05,83.72,84.04,141200.0,71.0149,71.2863,71.0064,71.2778,141200.0
2013-12-20 10:00:00,84.07,84.11,83.9,83.94,100700.0,71.3033,71.3372,71.1591,71.193,100700.0
2013-12-20 10:30:00,83.97,84.37,83.95,84.05,65800.0,71.2184,71.5577,71.2015,71.2863,65800.0
2013-12-20 11:00:00,84.05,84.33,83.97,84.21,55400.0,71.2863,71.5238,71.2184,71.422,55400.0
2013-12-20 11:30:00,84.27,84.37,84.09,84.25,53400.0,71.4729,71.5577,71.3202,71.4559,53400.0
2013-12-20 12:00:00,84.24,84.4,84.24,84.39,37000.0,71.4474,71.5831,71.4474,71.5747,37000.0
2013-12-20 12:30:00,84.39,84.41,84.31,84.33,23700.0,71.5747,71.5916,71.5068,71.5238,23700.0
2013-12-20 13:00:00,84.29,84.38,84.29,84.31,18300.0,71.4898,71.5662,71.4898,71.5068,18300.0
2013-12-20 13:30:00,84.31,84.32,84.19,84.23,31700.0,71.5068,71.5153,71.405,71.439,31700.0
2013-12-20 14:00:00,84.23,84.23,84.14,84.21,36500.0,71.439,71.439,71.3626,71.422,36500.0
2013-12-20 14:30:00,84.21,84.25,84.14,84.17,29500.0,71.422,71.4559,71.3626,71.3881,29500.0
2013-12-20 15:00:00,84.18,84.25,84.12,84.14,64800.0,71.3966,71.4559,71.3457,71.3626,64800.0
2013-12-20 15:30:00,84.15,84.2,84.07,84.2,97600.0,71.3711,71.4135,71.3033,71.4135,97600.0
2013-12-23 09:30:00,84.43,84.53,84.38,84.46,47700.0,71.6086,71.6934,71.5662,71.634,47700.0
2013-12-23 10:00:00,84.45,84.56,84.34,84.55,37600.0,71.6255,71.7188,71.5323,71.7104,37600.0
2013-12-23 10:30:00,84.56,84.66,84.5,84.55,25700.0,71.7188,71.8037,71.668,71.7104,25700.0
2013-12-23 11:00:00,84.55,84.73,84.55,84.72,41700.0,71.7104,71.863,71.7104,71.8545,41700.0
2013-12-23 11:30:00,84.72,84.87,84.69,84.71,11900.0,71.8545,71.9818,71.8291,71.8461,11900.0
2013-12-23 12:00:00,84.71,84.82,84.71,84.79,10800.0,71.8461,71.9394,71.8461,71.9139,10800.0
2013-12-23 12:30:00,84.79,84.84,84.71,84.75,13300.0,71.9139,71.9563,71.8461,71.88,13300.0
2013-12-23 13:00:00,84.71,84.79,84.67,84.7,15800.0,71.8461,71.9139,71.8121,71.8376,15800.0
2013-12-23 13:30:00,84.68,84.75,84.58,84.68,29200.0,71.8206,71.88,71.7358,71.8206,29200.0
2013-12-23 14:00:00,84.68,84.73,84.62,84.65,28800.0,71.8206,71.863,71.7697,71.7952,28800.0
2013-12-23 14:30:00,84.65,84.73,84.62,84.69,28300.0,71.7952,71.863,71.7697,71.8291,28300.0
2013-12-23 15:00:00,84.69,84.78,84.68,84.73,22600.0,71.8291,71.9054,71.8206,71.863,22600.0
2013-12-23 15:30:00,84.75,84.83,84.72,84.83,55900.0,71.88,71.9478,71.8545,71.9478,55900.0
2013-12-24 09:30:00,84.86,84.97,84.67,84.93,31600.0,71.9733,72.0666,71.8121,72.0327,31600.0
2013-12-24 10:00:00,84.89,85.04,84.83,85.0,30300.0,71.9987,72.126,71.9478,72.092,30300.0
2013-12-24 10:30:00,84.98,85.01,84.79,84.92,18100.0,72.0751,72.1005,71.9139,72.0242,18100.0
2013-12-24 11:00:00,84.87,85.03,84.87,85.01,10800.0,71.9818,72.1175,71.9818,72.1005,10800.0
2013-12-24 11:30:00,85.03,85.11,84.98,85.11,17200.0,72.1175,72.1853,72.0751,72.1853,17200.0
2013-12-24 12:00:00,85.11,85.16,85.08,85.16,14300.0,72.1853,72.2277,72.1599,72.2277,14300.0
2013-12-24 12:30:00,85.16,85.33,85.12,85.15,51000.0,72.2277,72.3719,72.1938,72.2192,51000.0
2013-12-26 09:30:00,85.24,85.51,85.24,85.48,11200.0,72.2956,72.5246,72.2956,72.4991,11200.0
2013-12-26 10:00:00,85.48,85.66,85.37,85.59,17500.0,72.4991,72.6518,72.4058,72.5924,17500.0
2013-12-26 10:30:00,85.66,85.86,85.6,85.78,19900.0,72.6518,72.8214,72.6009,72.7536,19900.0
2013-12-26 11:00:00,85.73,85.76,85.57,85.66,21400.0,72.7112,72.7366,72.5755,72.6518,21400.0
2013-12-26 11:30:00,85.63,85.74,85.62,85.63,20300.0,72.6264,72.7197,72.6179,72.6264,20300.0
2013-12-26 12:00:00,85.65,85.71,85.62,85.71,17200.0,72.6433,72.6942,72.6179,72.6942,17200.0
2013-12-26 12:30:00,85.72,85.74,85.62,85.7,12600.0,72.7027,72.7197,72.6179,72.6857,12600.0
2013-12-26 13:00:00,85.69,85.7,85.62,85.7,13100.0,72.6772,72.6857,72.6179,72.6857,13100.0
2013-12-26 13:30:00,85.69,85.78,85.68,85.72,21800.0,72.6772,72.7536,72.6688,72.7027,21800.0
2013-12-26 14:00:00,85.76,85.8,85.73,85.77,18100.0,72.7366,72.7705,72.7112,72.7451,18100.0
2013-12-26 14:30:00,85.77,85.81,85.74,85.79,18500.0,72.7451,72.779,72.7197,72.7621,18500.0
2013-12-26 15:00:00,85.78,85.81,85.74,85.78,13900.0,72.7536,72.779,72.7197,72.7536,13900.0
2013-12-26 15:30:00,85.78,85.79,85.58,85.68,55700.0,72.7536,72.7621,72.5839,72.6688,55700.0
2013-12-27 09:30:00,85.58,85.77,85.51,85.67,42100.0,72.5839,72.7451,72.5246,72.6603,42100.0
2013-12-27 10:00:00,85.69,85.76,85.65,85.67,44700.0,72.6772,72.7366,72.6433,72.6603,44700.0
2013-12-27 10:30:00,85.68,85.68,85.27,85.28,22100.0,72.6688,72.6688,72.321,72.3295,22100.0
2013-12-27 11:00:00,85.28,85.51,85.26,85.46,29000.0,72.3295,72.5246,72.3125,72.4822,29000.0
2013-12-27 11:30:00,85.53,85.78,85.45,85.76,23600.0,72.5415,72.7536,72.4737,72.7366,23600.0
2013-12-27 12:00:00,85.75,85.91,85.75,85.91,17700.0,72.7281,72.8638,72.7281,72.8638,17700.0
2013-12-27 12:30:00,85.88,86.04,85.86,85.97,29600.0,72.8384,72.9741,72.8214,72.9147,29600.0
2013-12-27 13:00:00,85.92,85.99,85.75,85.82,14100.0,72.8723,72.9317,72.7281,72.7875,14100.0
2013-12-27 13:30:00,85.8,85.93,85.8,85.88,17200.0,72.7705,72.8808,72.7705,72.8384,17200.0
2013-12-27 14:00:00,85.89,85.89,85.75,85.83,21900.0,72.8469,72.8469,72.7281,72.796,21900.0
2013-12-27 14:30:00,85.83,85.87,85.74,85.74,20800.0,72.796,72.8299,72.7197,72.7197,20800.0
2013-12-27 15:00:00,85.74,85.82,85.73,85.8,34800.0,72.7197,72.7875,72.7112,72.7705,34800.0
2013-12-27 15:30:00,85.78,85.82,85.72,85.79,57900.0,72.7536,72.7875,72.7027,72.7621,57900.0
2013-12-30 09:30:00,85.99,86.14,85.81,86.07,29100.0,72.9317,73.0589,72.779,72.9995,29100.0
2013-12-30 10:00:00,86.08,86.17,85.96,86.01,15400.0,73.008,73.0844,72.9062,72.9487,15400.0
2013-12-30 10:30:00,86.01,86.17,85.97,86.09,6200.0,72.9487,73.0844,72.9147,73.0165,6200.0
2013-12-30 11:00:00,86.16,86.47,86.08,86.38,25400.0,73.0759,73.3388,73.008,73.2625,25400.0
2013-12-30 11:30:00,86.42,86.53,86.35,86.53,24000.0,73.2964,73.3897,73.237,73.3897,24000.0
2013-12-30 12:00:00,86.54,86.64,86.48,86.58,18800.0,73.3982,73.483,73.3473,73.4321,18800.0
2013-12-30 12:30:00,86.57,86.6,86.49,86.59,15500.0,73.4236,73.4491,73.3558,73.4406,15500.0
2013-12-30 13:00:00,86.56,86.71,86.55,86.7,23600.0,73.4151,73.5423,73.4066,73.5339,23600.0
2013-12-30 13:30:00,86.7,86.74,86.68,86.68,17900.0,73.5339,73.5678,73.5169,73.5169,17900.0
2013-12-30 14:00:00,86.68,86.74,86.4,86.65,14700.0,73.5169,73.5678,73.2794,73.4915,14700.0
2013-12-30 14:30:00,86.67,86.75,86.62,86.74,17500.0,73.5084,73.5763,73.466,73.5678,17500.0
2013-12-30 15:00:00,86.74,86.74,86.65,86.69,21200.0,73.5678,73.5678,73.4915,73.5254,21200.0
2013-12-30 15:30:00,86.69,86.69,86.57,86.63,45000.0,73.5254,73.5254,73.4236,73.4745,45000.0
2013-12-31 09:30:00,86.78,87.09,86.52,87.04,75500.0,73.6017,73.8646,73.3812,73.8222,75500.0
2013-12-31 10:00:00,87.07,87.11,86.93,87.03,41700.0,73.8477,73.8816,73.7289,73.8138,41700.0
2013-12-31 10:30:00,87.02,87.34,86.94,87.15,47500.0,73.8053,74.0767,73.7374,73.9155,47500.0
2013-12-31 11:00:00,87.15,87.29,87.12,87.19,35500.0,73.9155,74.0343,73.8901,73.9495,35500.0
2013-12-31 11:30:00,87.2,87.41,87.17,87.41,44500.0,73.9579,74.136,73.9325,74.136,44500.0
2013-12-31 12:00:00,87.4,87.42,87.13,87.19,58800.0,74.1276,74.1445,73.8986,73.9495,58800.0
2013-12-31 12:30:00,87.19,87.22,87.03,87.18,47900.0,73.9495,73.9749,73.8138,73.941,47900.0
2013-12-31 13:00:00,87.17,87.17,86.96,87.1,19700.0,73.9325,73.9325,73.7544,73.8731,19700.0
2013-12-31 13:30:00,87.1,87.27,87.09,87.17,35300.0,73.8731,74.0173,73.8646,73.9325,35300.0
2013-12-31 14:00:00,87.15,87.19,87.06,87.1,34700.0,73.9155,73.9495,73.8392,73.8731,34700.0
2013-12-31 14:30:00,87.12,87.16,86.82,86.97,28200.0,73.8901,73.924,73.6356,73.7629,28200.0
2013-12-31 15:00:00,87.0,87.15,86.97,87.08,39900.0,73.7883,73.9155,73.7629,73.8562,39900.0
2013-12-31 15:30:00,87.06,87.16,86.97,87.1,169000.0,73.8392,73.924,73.7629,73.8731,169000.0
2014-01-02 09:30:00,84.97,85.09,84.83,84.9,361200.0,72.0666,72.1684,71.9478,72.0072,361200.0
2014-01-02 10:00:00,84.89,84.9,84.44,84.45,148200.0,71.9987,72.0072,71.6171,71.6255,148200.0
2014-01-02 10:30:00,84.44,84.53,84.2,84.44,112900.0,71.6171,71.6934,71.4135,71.6171,112900.0
2014-01-02 11:00:00,84.46,84.69,84.32,84.45,62400.0,71.634,71.8291,71.5153,71.6255,62400.0
2014-01-02 11:30:00,84.49,84.63,84.31,84.44,58600.0,71.6595,71.7782,71.5068,71.6171,58600.0
2014-01-02 12:00:00,84.44,84.61,84.43,84.48,35100.0,71.6171,71.7613,71.6086,71.651,35100.0
2014-01-02 12:30:00,84.45,84.48,84.31,84.39,36400.0,71.6255,71.651,71.5068,71.5747,36400.0
2014-01-02 13:00:00,84.39,84.53,84.21,84.53,45400.0,71.5747,71.6934,71.422,71.6934,45400.0
2014-01-02 13:30:00,84.53,84.71,84.49,84.68,74600.0,71.6934,71.8461,71.6595,71.8206,74600.0
2014-01-02 14:00:00,84.69,84.73,84.58,84.63,51800.0,71.8291,71.863,71.7358,71.7782,51800.0
2014-01-02 14:30:00,84.63,84.77,84.61,84.72,84900.0,71.7782,71.897,71.7613,71.8545,84900.0
2014-01-02 15:00:00,84.72,84.88,84.71,84.79,94000.0,71.8545,71.9903,71.8461,71.9139,94000.0
2014-01-02 15:30:00,84.78,84.97,84.77,84.88,211300.0,71.9054,72.0666,71.897,71.9903,211300.0
2014-01-03 09:30:00,84.04,84.25,83.98,84.09,146500.0,71.2778,71.4559,71.2269,71.3202,146500.0
2014-01-03 10:00:00,84.13,84.24,84.03,84.16,75700.0,71.3541,71.4474,71.2693,71.3796,75700.0
2014-01-03 10:30:00,84.15,84.36,84.12,84.3,90000.0,71.3711,71.5492,71.3457,71.4983,90000.0
2014-01-03 11:00:00,84.29,84.34,84.11,84.13,56100.0,71.4898,71.5323,71.3372,71.3541,56100.0
2014-01-03 11:30:00,84.13,84.16,83.94,84.08,40100.0,71.3541,71.3796,71.193,71.3117,40100.0
2014-01-03 12:00:00,84.08,84.1,83.99,84.08,26800.0,71.3117,71.3287,71.2354,71.3117,26800.0
2014-01-03 12:30:00,84.08,84.25,84.06,84.18,25800.0,71.3117,71.4559,71.2948,71.3966,25800.0
2014-01-03 13:00:00,84.2,84.36,84.18,84.32,62200.0,71.4135,71.5492,71.3966,71.5153,62200.0
2014-01-03 13:30:00,84.3,84.4,84.17,84.39,47800.0,71.4983,71.5831,71.3881,71.5747,47800.0
2014-01-03 14:00:00,84.4,84.48,84.38,84.45,42700.0,71.5831,71.651,71.5662,71.6255,42700.0
2014-01-03 14:30:00,84.45,84.5,84.38,84.49,48200.0,71.6255,71.668,71.5662,71.6595,48200.0
2014-01-03 15:00:00,84.5,84.5,84.28,84.31,46400.0,71.668,71.668,71.4814,71.5068,46400.0
2014-01-03 15:30:00,84.32,84.4,84.25,84.33,229900.0,71.5153,71.5831,71.4559,71.5238,229900.0
2014-01-06 09:30:00,84.89,84.99,84.85,84.95,67800.0,71.9987,72.0835,71.9648,72.0496,67800.0
2014-01-06 10:00:00,84.95,85.04,84.84,84.95,19400.0,72.0496,72.126,71.9563,72.0496,19400.0
2014-01-06 10:30:00,84.96,84.98,84.72,84.72,35500.0,72.0581,72.0751,71.8545,71.8545,35500.0
2014-01-06 11:00:00,84.7,84.83,84.62,84.71,35700.0,71.8376,71.9478,71.7697,71.8461,35700.0
2014-01-06 11:30:00,84.72,84.77,84.57,84.66,19000.0,71.8545,71.897,71.7273,71.8037,19000.0
2014-01-06 12:00:00,84.68,84.74,84.56,84.71,16000.0,71.8206,71.8715,71.7188,71.8461,16000.0
2014-01-06 12:30:00,84.65,84.69,84.54,84.62,10200.0,71.7952,71.8291,71.7019,71.7697,10200.0
2014-01-06 13:00:00,84.58,84.63,84.49,84.49,16400.0,71.7358,71.7782,71.6595,71.6595,16400.0
2014-01-06 13:30:00,84.56,84.69,84.42,84.65,24100.0,71.7188,71.8291,71.6001,71.7952,24100.0
2014-01-06 14:00:00,84.65,84.65,84.47,84.49,19300.0,71.7952,71.7952,71.6425,71.6595,19300.0
2014-01-06 14:30:00,84.5,84.7,84.42,84.46,47900.0,71.668,71.8376,71.6001,71.634,47900.0
2014-01-06 15:00:00,84.48,84.5,84.38,84.47,17000.0,71.651,71.668,71.5662,71.6425,17000.0
2014-01-06 15:30:00,84.45,84.61,84.42,84.44,70600.0,71.6255,71.7613,71.6001,71.6171,70600.0
2014-01-07 09:30:00,84.21,84.23,84.03,84.12,111400.0,71.422,71.439,71.2693,71.3457,111400.0
2014-01-07 10:00:00,84.14,84.14,83.87,83.9,37300.0,71.3626,71.3626,71.1336,71.1591,37300.0
2014-01-07 10:30:00,83.88,84.11,83.88,83.97,87000.0,71.1421,71.3372,71.1421,71.2184,87000.0
2014-01-07 11:00:00,83.99,83.99,83.8,83.83,38200.0,71.2354,71.2354,71.0743,71.0997,38200.0
2014-01-07 11:30:00,83.84,83.86,83.66,83.7,18300.0,71.1082,71.1251,70.9555,70.9894,18300.0
2014-01-07 12:00:00,83.71,83.89,83.62,83.89,30300.0,70.9979,71.1506,70.9216,71.1506,30300.0
2014-01-07 12:30:00,83.85,83.92,83.76,83.89,17600.0,71.1167,71.176,71.0403,71.1506,17600.0
2014-01-07 13:00:00,83.88,83.97,83.83,83.95,14800.0,71.1421,71.2184,71.0997,71.2015,14800.0
2014-01-07 13:30:00,83.99,84.01,83.89,83.98,31100.0,71.2354,71.2524,71.1506,71.2269,31100.0
2014-01-07 14:00:00,83.97,83.98,83.87,83.94,52700.0,71.2184,71.2269,71.1336,71.193,52700.0
2014-01-07 14:30:00,83.96,84.06,83.89,84.04,32700.0,71.21,71.2948,71.1506,71.2778,32700.0
2014-01-07 15:00:00,84.03,84.18,84.0,84.17,44200.0,71.2693,71.3966,71.2439,71.3881,44200.0
2014-01-07 15:30:00,84.16,84.24,84.12,84.18,107200.0,71.3796,71.4474,71.3457,71.3966,107200.0
2014-01-08 09:30:00,85.1,85.16,84.88,85.14,119000.0,72.1768,72.2277,71.9903,72.2108,119000.0
2014-01-08 10:00:00,85.13,85.26,85.07,85.2,73000.0,72.2023,72.3125,72.1514,72.2617,73000.0
2014-01-08 10:30:00,85.21,85.29,85.15,85.15,46900.0,72.2701,72.338,72.2192,72.2192,46900.0
2014-01-08 11:00:00,85.16,85.16,84.86,84.87,63200.0,72.2277,72.2277,71.9733,71.9818,63200.0
2014-01-08 11:30:00,84.93,85.39,84.91,85.34,40900.0,72.0327,72.4228,72.0157,72.3804,40900.0
2014-01-08 12:00:00,85.35,85.39,85.23,85.24,13700.0,72.3889,72.4228,72.2871,72.2956,13700.0
2014-01-08 12:30:00,85.24,85.34,85.22,85.29,21500.0,72.2956,72.3804,72.2786,72.338,21500.0
2014-01-08 13:00:00,85.29,85.37,85.21,85.35,25600.0,72.338,72.4058,72.2701,72.3889,25600.0
2014-01-08 13:30:00,85.37,85.48,85.34,85.41,46200.0,72.4058,72.4991,72.3804,72.4398,46200.0
2014-01-08 14:00:00,85.39,85.57,85.35,85.52,77500.0,72.4228,72.5755,72.3889,72.5331,77500.0
2014-01-08 14:30:00,85.51,85.62,85.5,85.61,100800.0,72.5246,72.6179,72.5161,72.6094,100800.0
2014-01-08 15:00:00,85.61,85.62,85.38,85.41,89900.0,72.6094,72.6179,72.4143,72.4398,89900.0
2014-01-08 15:30:00,85.38,85.5,85.38,85.44,151700.0,72.4143,72.5161,72.4143,72.4652,151700.0
2014-01-09 09:30:00,84.71,84.74,84.46,84.55,192000.0,71.8461,71.8715,71.634,71.7104,192000.0
2014-01-09 10:00:00,84.59,84.7,84.51,84.6,105100.0,71.7443,71.8376,71.6764,71.7528,105100.0
2014-01-09 10:30:00,84.61,84.75,84.29,84.34,91200.0,71.7613,71.88,71.4898,71.5323,91200.0
2014-01-09 11:00:00,84.35,84.35,83.6,84.0,162600.0,71.5407,71.5407,70.9046,71.2439,162600.0
2014-01-09 11:30:00,84.03,84.38,83.94,84.34,106900.0,71.2693,71.5662,71.193,71.5323,106900.0
2014-01-09 12:00:00,84.38,84.55,84.35,84.46,62500.0,71.5662,71.7104,71.5407,71.634,62500.0
2014-01-09 12:30:00,84.47,84.65,84.47,84.64,66600.0,71.6425,71.7952,71.6425,71.7867,66600.0
2014-01-09 13:00:00,84.64,84.64,84.43,84.54,27700.0,71.7867,71.7867,71.6086,71.7019,27700.0
2014-01-09 13:30:00,84.54,84.55,84.39,84.43,30000.0,71.7019,71.7104,71.5747,71.6086,30000.0
2014-01-09 14:00:00,84.44,84.5,84.36,84.5,30100.0,71.6171,71.668,71.5492,71.668,30100.0
2014-01-09 14:30:00,84.5,84.5,84.45,84.47,32300.0,71.668,71.668,71.6255,71.6425,32300.0
2014-01-09 15:00:00,84.46,84.58,84.35,84.58,37900.0,71.634,71.7358,71.5407,71.7358,37900.0
2014-01-09 15:30:00,84.58,84.67,84.51,84.63,114800.0,71.7358,71.8121,71.6764,71.7782,114800.0
2014-01-10 09:30:00,82.91,83.04,82.56,82.83,474500.0,70.3194,70.4297,70.0226,70.2516,474500.0
2014-01-10 10:00:00,82.85,83.25,82.8,83.24,170200.0,70.2685,70.6078,70.2261,70.5993,170200.0
2014-01-10 10:30:00,83.23,83.38,83.14,83.35,130000.0,70.5908,70.718,70.5145,70.6926,130000.0
2014-01-10 11:00:00,83.36,83.5,83.33,83.47,73200.0,70.7011,70.8198,70.6756,70.7944,73200.0
2014-01-10 11:30:00,83.44,83.61,83.41,83.59,22300.0,70.7689,70.9131,70.7435,70.8961,22300.0
2014-01-10 12:00:00,83.6,83.6,83.1,83.33,86200.0,70.9046,70.9046,70.4806,70.6756,86200.0
2014-01-10 12:30:00,83.32,83.55,83.3,83.4,55000.0,70.6672,70.8622,70.6502,70.735,55000.0
2014-01-10 13:00:00,83.39,83.58,83.37,83.52,28500.0,70.7265,70.8877,70.7096,70.8368,28500.0
2014-01-10 13:30:00,83.52,83.63,83.5,83.55,34200.0,70.8368,70.9301,70.8198,70.8622,34200.0
2014-01-10 14:00:00,83.57,83.83,83.57,83.83,39000.0,70.8792,71.0997,70.8792,71.0997,39000.0
2014-01-10 14:30:00,83.81,83.84,83.7,83.72,42600.0,71.0827,71.1082,70.9894,71.0064,42600.0
2014-01-10 15:00:00,83.72,83.77,83.66,83.74,101000.0,71.0064,71.0488,70.9555,71.0234,101000.0
2014-01-10 15:30:00,83.74,83.85,83.5,83.53,242300.0,71.0234,71.1167,70.8198,70.8453,242300.0
2014-01-13 09:30:00,83.01,83.29,83.0,83.25,135300.0,70.4042,70.6417,70.3957,70.6078,135300.0
2014-01-13 10:00:00,83.26,83.45,83.17,83.26,109700.0,70.6163,70.7774,70.5399,70.6163,109700.0
2014-01-13 10:30:00,83.27,83.31,83.21,83.28,117900.0,70.6247,70.6587,70.5739,70.6332,117900.0
2014-01-13 11:00:00,83.27,83.5,83.27,83.43,108700.0,70.6247,70.8198,70.6247,70.7604,108700.0
2014-01-13 11:30:00,83.43,83.75,83.43,83.63,56200.0,70.7604,71.0319,70.7604,70.9301,56200.0
2014-01-13 12:00:00,83.63,83.79,83.63,83.67,16600.0,70.9301,71.0658,70.9301,70.964,16600.0
2014-01-13 12:30:00,83.62,83.69,83.46,83.46,42800.0,70.9216,70.981,70.7859,70.7859,42800.0
2014-01-13 13:00:00,83.45,83.6,83.33,83.6,47700.0,70.7774,70.9046,70.6756,70.9046,47700.0
2014-01-13 13:30:00,83.55,83.55,83.33,83.49,40400.0,70.8622,70.8622,70.6756,70.8113,40400.0
2014-01-13 14:00:00,83.49,83.51,83.38,83.39,32800.0,70.8113,70.8283,70.718,70.7265,32800.0
2014-01-13 14:30:00,83.38,83.39,83.2,83.24,50600.0,70.718,70.7265,70.5654,70.5993,50600.0
2014-01-13 15:00:00,83.24,83.24,83.08,83.14,58000.0,70.5993,70.5993,70.4636,70.5145,58000.0
2014-01-13 15:30:00,83.15,83.15,83.0,83.03,117000.0,70.523,70.523,70.3957,70.4212,117000.0
2014-01-14 09:30:00,82.59,82.71,82.18,82.28,161500.0,70.048,70.1498,69.7003,69.7851,161500.0
2014-01-14 10:00:00,82.29,82.51,82.27,82.5,134000.0,69.7936,69.9802,69.7766,69.9717,134000.0
2014-01-14 10:30:00,82.5,82.56,82.24,82.36,78300.0,69.9717,70.0226,69.7512,69.8529,78300.0
2014-01-14 11:00:00,82.36,82.71,82.36,82.58,53000.0,69.8529,70.1498,69.8529,70.0395,53000.0
2014-01-14 11:30:00,82.61,82.68,82.48,82.62,44700.0,70.065,70.1243,69.9547,70.0735,44700.0
2014-01-14 12:00:00,82.66,82.78,82.59,82.74,31000.0,70.1074,70.2092,70.048,70.1752,31000.0
2014-01-14 12:30:00,82.75,82.75,82.44,82.46,43500.0,70.1837,70.1837,69.9208,69.9377,43500.0
2014-01-14 13:00:00,82.47,82.48,82.33,82.41,52600.0,69.9462,69.9547,69.8275,69.8953,52600.0
2014-01-14 13:30:00,82.42,82.61,82.42,82.49,33800.0,69.9038,70.065,69.9038,69.9632,33800.0
2014-01-14 14:00:00,82.51,82.53,82.37,82.42,37700.0,69.9802,69.9971,69.8614,69.9038,37700.0
2014-01-14 14:30:00,82.43,82.55,82.4,82.42,40000.0,69.9123,70.0141,69.8869,69.9038,40000.0
2014-01-14 15:00:00,82.42,82.68,82.41,82.63,44600.0,69.9038,70.1243,69.8953,70.0819,44600.0
2014-01-14 15:30:00,82.63,82.76,82.61,82.74,119700.0,70.0819,70.1922,70.065,70.1752,119700.0
2014-01-15 09:30:00,82.3,82.74,82.27,82.63,120000.0,69.802,70.1752,69.7766,70.0819,120000.0
2014-01-15 10:00:00,82.64,82.88,82.59,82.79,68200.0,70.0904,70.294,70.048,70.2176,68200.0
2014-01-15 10:30:00,82.82,82.98,82.72,82.77,70300.0,70.2431,70.3788,70.1583,70.2007,70300.0
2014-01-15 11:00:00,82.77,82.97,82.67,82.75,38300.0,70.2007,70.3703,70.1159,70.1837,38300.0
2014-01-15 11:30:00,82.79,83.29,82.77,83.25,327800.0,70.2176,70.6417,70.2007,70.6078,327800.0
2014-01-15 12:00:00,83.26,83.39,83.19,83.2,44600.0,70.6163,70.7265,70.5569,70.5654,44600.0
2014-01-15 12:30:00,83.2,83.3,83.05,83.15,44400.0,70.5654,70.6502,70.4382,70.523,44400.0
2014-01-15 13:00:00,83.15,83.17,83.0,83.03,54600.0,70.523,70.5399,70.3957,70.4212,54600.0
2014-01-15 13:30:00,83.03,83.04,82.87,83.03,88100.0,70.4212,70.4297,70.2855,70.4212,88100.0
2014-01-15 14:00:00,83.03,83.14,82.97,83.09,52100.0,70.4212,70.5145,70.3703,70.4721,52100.0
2014-01-15 14:30:00,83.1,83.18,83.07,83.11,24200.0,70.4806,70.5484,70.4551,70.489,24200.0
2014-01-15 15:00:00,83.11,83.15,83.0,83.09,49400.0,70.489,70.523,70.3957,70.4721,49400.0
2014-01-15 15:30:00,83.09,83.12,82.93,82.98,120300.0,70.4721,70.4975,70.3364,70.3788,120300.0
2014-01-16 09:30:00,83.04,83.17,82.75,82.79,61800.0,70.4297,70.5399,70.1837,70.2176,61800.0
2014-01-16 10:00:00,82.76,82.89,82.65,82.76,37500.0,70.1922,70.3024,70.0989,70.1922,37500.0
2014-01-16 10:30:00,82.78,82.8,82.45,82.53,100000.0,70.2092,70.2261,69.9293,69.9971,100000.0
2014-01-16 11:00:00,82.53,82.74,82.44,82.6,145300.0,69.9971,70.1752,69.9208,70.0565,145300.0
2014-01-16 11:30:00,82.59,82.74,82.53,82.67,78800.0,70.048,70.1752,69.9971,70.1159,78800.0
2014-01-16 12:00:00,82.66,82.67,82.2,82.31,88100.0,70.1074,70.1159,69.7172,69.8105,88100.0
2014-01-16 12:30:00,82.29,82.6,82.29,82.48,18900.0,69.7936,70.0565,69.7936,69.9547,18900.0
2014-01-16 13:00:00,82.48,82.76,82.47,82.7,24300.0,69.9547,70.1922,69.9462,70.1413,24300.0
2014-01-16 13:30:00,82.76,82.83,82.68,82.82,24000.0,70.1922,70.2516,70.1243,70.2431,24000.0
2014-01-16 14:00:00,82.81,82.81,82.71,82.74,26000.0,70.2346,70.2346,70.1498,70.1752,26000.0
2014-01-16 14:30:00,82.79,82.96,82.78,82.92,23500.0,70.2176,70.3618,70.2092,70.3279,23500.0
2014-01-16 15:00:00,82.93,82.96,82.77,82.79,19700.0,70.3364,70.3618,70.2007,70.2176,19700.0
2014-01-16 15:30:00,82.8,82.85,82.73,82.8,84700.0,70.2261,70.2685,70.1667,70.2261,84700.0
2014-01-17 09:30:00,82.19,82.19,81.98,82.19,131400.0,69.7088,69.7088,69.5306,69.7088,131400.0
2014-01-17 10:00:00,82.18,82.29,82.11,82.21,136500.0,69.7003,69.7936,69.6409,69.7257,136500.0
2014-01-17 10:30:00,82.22,82.36,82.2,82.22,93900.0,69.7342,69.8529,69.7172,69.7342,93900.0
2014-01-17 11:00:00,82.24,82.31,82.16,82.21,87300.0,69.7512,69.8105,69.6833,69.7257,87300.0
2014-01-17 11:30:00,82.26,82.58,82.22,82.56,42100.0,69.7681,70.0395,69.7342,70.0226,42100.0
2014-01-17 12:00:00,82.54,82.75,82.45,82.62,59500.0,70.0056,70.1837,69.9293,70.0735,59500.0
2014-01-17 12:30:00,82.63,82.68,82.6,82.63,51500.0,70.0819,70.1243,70.0565,70.0819,51500.0
2014-01-17 13:00:00,82.63,82.64,82.24,82.43,78300.0,70.0819,70.0904,69.7512,69.9123,78300.0
2014-01-17 13:30:00,82.43,82.57,82.38,82.56,35100.0,69.9123,70.031,69.8699,70.0226,35100.0
2014-01-17 14:00:00,82.57,82.58,82.46,82.49,32800.0,70.031,70.0395,69.9377,69.9632,32800.0
2014-01-17 14:30:00,82.5,82.53,82.33,82.35,50000.0,69.9717,69.9971,69.8275,69.8445,50000.0
2014-01-17 15:00:00,82.36,82.45,82.26,82.3,92600.0,69.8529,69.9293,69.7681,69.802,92600.0
2014-01-17 15:30:00,82.31,82.37,82.22,82.33,207800.0,69.8105,69.8614,69.7342,69.8275,207800.0
2014-01-21 09:30:00,81.64,81.76,80.91,80.91,224300.0,69.2423,69.344,68.6231,68.6231,224300.0
2014-01-21 10:00:00,80.9,80.92,80.21,80.37,264700.0,68.6146,68.6316,68.0294,68.1651,264700.0
2014-01-21 10:30:00,80.36,80.71,80.14,80.68,110100.0,68.1567,68.4535,67.9701,68.4281,110100.0
2014-01-21 11:00:00,80.69,80.77,80.45,80.63,83700.0,68.4365,68.5044,68.233,68.3856,83700.0
2014-01-21 11:30:00,80.67,80.97,80.66,80.93,65700.0,68.4196,68.674,68.4111,68.6401,65700.0
2014-01-21 12:00:00,80.95,81.09,80.87,81.07,37900.0,68.6571,68.7758,68.5892,68.7588,37900.0
2014-01-21 12:30:00,81.09,81.18,80.99,81.15,33900.0,68.7758,68.8521,68.691,68.8267,33900.0
2014-01-21 13:00:00,81.16,81.39,81.15,81.27,44900.0,68.8352,69.0302,68.8267,68.9285,44900.0
2014-01-21 13:30:00,81.29,81.39,81.28,81.28,31400.0,68.9454,69.0302,68.9369,68.9369,31400.0
2014-01-21 14:00:00,81.27,81.34,81.27,81.28,31900.0,68.9285,68.9878,68.9285,68.9369,31900.0
2014-01-21 14:30:00,81.27,81.37,81.23,81.25,36200.0,68.9285,69.0133,68.8945,68.9115,36200.0
2014-01-21 15:00:00,81.25,81.44,81.25,81.41,75700.0,68.9115,69.0726,68.9115,69.0472,75700.0
2014-01-21 15:30:00,81.41,81.5,81.37,81.44,130900.0,69.0472,69.1235,69.0133,69.0726,130900.0
2014-01-22 09:30:00,80.35,80.37,80.07,80.15,214800.0,68.1482,68.1651,67.9107,67.9785,214800.0
2014-01-22 10:00:00,80.18,80.31,80.14,80.17,198200.0,68.004,68.1142,67.9701,67.9955,198200.0
2014-01-22 10:30:00,80.18,80.18,79.81,79.88,109600.0,68.004,68.004,67.6902,67.7495,109600.0
2014-01-22 11:00:00,79.88,80.04,79.75,79.9,99100.0,67.7495,67.8852,67.6393,67.7665,99100.0
2014-01-22 11:30:00,79.93,80.06,79.82,79.9,314600.0,67.792,67.9022,67.6987,67.7665,314600.0
2014-01-22 12:00:00,79.93,80.58,79.93,80.54,399700.0,67.792,68.3432,67.792,68.3093,399700.0
2014-01-22 12:30:00,80.53,80.58,80.21,80.26,279500.0,68.3008,68.3432,68.0294,68.0718,279500.0
2014-01-22 13:00:00,80.27,80.28,80.17,80.21,184300.0,68.0803,68.0888,67.9955,68.0294,184300.0
2014-01-22 13:30:00,80.28,80.31,80.15,80.29,209800.0,68.0888,68.1142,67.9785,68.0973,209800.0
2014-01-22 14:00:00,80.31,80.54,80.3,80.44,280700.0,68.1142,68.3093,68.1058,68.2245,280700.0
2014-01-22 14:30:00,80.45,80.48,80.09,80.09,380000.0,68.233,68.2584,67.9277,67.9277,380000.0
2014-01-22 15:00:00,80.1,80.16,79.99,80.02,409500.0,67.9361,67.987,67.8428,67.8683,409500.0
2014-01-22 15:30:00,80.02,80.18,79.94,80.04,559400.0,67.8683,68.004,67.8004,67.8852,559400.0
2014-01-23 09:30:00,79.31,79.46,79.24,79.35,319500.0,67.2661,67.3933,67.2067,67.3,319500.0
2014-01-23 10:00:00,79.38,79.43,79.26,79.31,110000.0,67.3255,67.3679,67.2237,67.2661,110000.0
2014-01-23 10:30:00,79.33,79.42,79.21,79.24,88500.0,67.2831,67.3594,67.1813,67.2067,88500.0
2014-01-23 11:00:00,79.24,79.39,79.18,79.35,78700.0,67.2067,67.334,67.1558,67.3,78700.0
2014-01-23 11:30:00,79.33,79.58,79.16,79.43,78600.0,67.2831,67.4951,67.1389,67.3679,78600.0
2014-01-23 12:00:00,79.49,79.62,79.37,79.47,57700.0,67.4188,67.529,67.317,67.4018,57700.0
2014-01-23 12:30:00,79.47,79.49,79.32,79.32,50600.0,67.4018,67.4188,67.2746,67.2746,50600.0
2014-01-23 13:00:00,79.35,79.35,79.09,79.19,41600.0,67.3,67.3,67.0795,67.1643,41600.0
2014-01-23 13:30:00,79.22,79.26,79.02,79.04,91200.0,67.1898,67.2237,67.0201,67.0371,91200.0
2014-01-23 14:00:00,79.06,79.12,78.98,79.05,70900.0,67.0541,67.105,66.9862,67.0456,70900.0
2014-01-23 14:30:00,79.06,79.48,79.06,79.39,50000.0,67.0541,67.4103,67.0541,67.334,50000.0
2014-01-23 15:00:00,79.4,79.43,79.26,79.37,86900.0,67.3424,67.3679,67.2237,67.317,86900.0
2014-01-23 15:30:00,79.39,79.72,79.33,79.71,353800.0,67.334,67.6138,67.2831,67.6054,353800.0
2014-01-24 09:30:00,78.57,78.7,78.31,78.33,243600.0,66.6385,66.7487,66.418,66.4349,243600.0
2014-01-24 10:00:00,78.32,78.39,78.08,78.38,139600.0,66.4264,66.4858,66.2229,66.4773,139600.0
2014-01-24 10:30:00,78.36,78.36,77.87,78.03,162900.0,66.4604,66.4604,66.0448,66.1805,162900.0
2014-01-24 11:00:00,78.01,78.19,77.73,77.77,83000.0,66.1635,66.3162,65.926,65.96,83000.0
2014-01-24 11:30:00,77.76,77.92,77.7,77.88,175700.0,65.9515,66.0872,65.9006,66.0533,175700.0
2014-01-24 12:00:00,77.89,78.0,77.77,77.91,72000.0,66.0617,66.155,65.96,66.0787,72000.0
2014-01-24 12:30:00,77.91,78.03,77.88,78.03,46800.0,66.0787,66.1805,66.0533,66.1805,46800.0
2014-01-24 13:00:00,78.02,78.02,77.88,77.9,44400.0,66.172,66.172,66.0533,66.0702,44400.0
2014-01-24 13:30:00,77.89,77.91,77.6,77.61,84000.0,66.0617,66.0787,65.8158,65.8243,84000.0
2014-01-24 14:00:00,77.62,77.62,77.25,77.38,88800.0,65.8327,65.8327,65.5189,65.6292,88800.0
2014-01-24 14:30:00,77.42,77.66,77.39,77.51,60800.0,65.6631,65.8667,65.6377,65.7394,60800.0
2014-01-24 15:00:00,77.51,77.55,77.36,77.43,53800.0,65.7394,65.7734,65.6122,65.6716,53800.0
2014-01-24 15:30:00,77.43,77.5,77.35,77.46,224600.0,65.6716,65.731,65.6037,65.697,224600.0
2014-01-27 09:30:00,78.53,78.58,78.23,78.27,148200.0,66.6046,66.647,66.3501,66.384,148200.0
2014-01-27 10:00:00,78.26,78.3,77.65,77.77,61100.0,66.3756,66.4095,65.8582,65.96,61100.0
2014-01-27 10:30:00,77.78,78.15,77.78,78.0,55600.0,65.9684,66.2823,65.9684,66.155,55600.0
2014-01-27 11:00:00,78.01,78.4,78.0,78.31,67500.0,66.1635,66.4943,66.155,66.418,67500.0
2014-01-27 11:30:00,78.29,78.32,77.99,78.02,39800.0,66.401,66.4264,66.1466,66.172,39800.0
2014-01-27 12:00:00,77.99,78.01,77.56,77.74,50300.0,66.1466,66.1635,65.7819,65.9345,50300.0
2014-01-27 12:30:00,77.79,77.81,77.62,77.7,15200.0,65.9769,65.9939,65.8327,65.9006,15200.0
2014-01-27 13:00:00,77.69,78.05,77.69,78.0,39600.0,65.8921,66.1974,65.8921,66.155,39600.0
2014-01-27 13:30:00,78.01,78.16,77.98,78.14,37800.0,66.1635,66.2907,66.1381,66.2738,37800.0
2014-01-27 14:00:00,78.13,78.18,78.0,78.1,24700.0,66.2653,66.3077,66.155,66.2399,24700.0
2014-01-27 14:30:00,78.07,78.24,78.07,78.21,39800.0,66.2144,66.3586,66.2144,66.3331,39800.0
2014-01-27 15:00:00,78.21,78.22,78.05,78.05,32800.0,66.3331,66.3416,66.1974,66.1974,32800.0
2014-01-27 15:30:00,78.06,78.17,77.78,77.8,101300.0,66.2059,66.2992,65.9684,65.9854,101300.0
2014-01-28 09:30:00,77.04,77.19,76.96,76.98,134900.0,65.3408,65.468,65.273,65.2899,134900.0
2014-01-28 10:00:00,76.98,77.27,76.97,77.27,44800.0,65.2899,65.5359,65.2815,65.5359,44800.0
2014-01-28 10:30:00,77.27,77.42,77.2,77.38,42800.0,65.5359,65.6631,65.4765,65.6292,42800.0
2014-01-28 11:00:00,77.42,77.56,77.35,77.38,209400.0,65.6631,65.7819,65.6037,65.6292,209400.0
2014-01-28 11:30:00,77.37,77.45,77.16,77.18,140200.0,65.6207,65.6886,65.4426,65.4596,140200.0
2014-01-28 12:00:00,77.17,77.37,77.13,77.28,40000.0,65.4511,65.6207,65.4172,65.5444,40000.0
2014-01-28 12:30:00,77.3,77.42,77.29,77.4,36000.0,65.5613,65.6631,65.5529,65.6462,36000.0
2014-01-28 13:00:00,77.42,77.48,77.37,77.42,40100.0,65.6631,65.714,65.6207,65.6631,40100.0
2014-01-28 13:30:00,77.42,77.49,77.38,77.43,31900.0,65.6631,65.7225,65.6292,65.6716,31900.0
2014-01-28 14:00:00,77.43,77.59,77.43,77.53,32100.0,65.6716,65.8073,65.6716,65.7564,32100.0
2014-01-28 14:30:00,77.53,77.7,77.51,77.65,89400.0,65.7564,65.9006,65.7394,65.8582,89400.0
2014-01-28 15:00:00,77.66,77.75,77.56,77.65,103300.0,65.8667,65.943,65.7819,65.8582,103300.0
2014-01-28 15:30:00,77.64,77.72,77.54,77.58,148000.0,65.8497,65.9176,65.7649,65.7988,148000.0
2014-01-29 09:30:00,76.93,77.14,76.68,77.14,56800.0,65.2475,65.4256,65.0355,65.4256,56800.0
2014-01-29 10:00:00,77.17,77.41,77.1,77.39,60400.0,65.4511,65.6546,65.3917,65.6377,60400.0
2014-01-29 10:30:00,77.41,77.56,77.3,77.48,48800.0,65.6546,65.7819,65.5613,65.714,48800.0
2014-01-29 11:00:00,77.53,77.57,77.34,77.54,38200.0,65.7564,65.7903,65.5953,65.7649,38200.0
2014-01-29 11:30:00,77.54,77.75,77.41,77.68,46500.0,65.7649,65.943,65.6546,65.8836,46500.0
2014-01-29 12:00:00,77.7,77.73,77.38,77.38,14700.0,65.9006,65.926,65.6292,65.6292,14700.0
2014-01-29 12:30:00,77.34,77.44,77.22,77.42,18900.0,65.5953,65.6801,65.4935,65.6631,18900.0
2014-01-29 13:00:00,77.41,77.46,77.33,77.36,18800.0,65.6546,65.697,65.5868,65.6122,18800.0
2014-01-29 13:30:00,77.38,77.58,77.27,77.45,20900.0,65.6292,65.7988,65.5359,65.6886,20900.0
2014-01-29 14:00:00,77.45,77.45,76.92,77.24,32500.0,65.6886,65.6886,65.239,65.5104,32500.0
2014-01-29 14:30:00,77.24,77.42,77.07,77.07,17400.0,65.5104,65.6631,65.3663,65.3663,17400.0
2014-01-29 15:00:00,77.07,77.07,76.88,76.94,36300.0,65.3663,65.3663,65.2051,65.256,36300.0
2014-01-29 15:30:00,76.94,77.11,76.89,76.93,55400.0,65.256,65.4002,65.2136,65.2475,55400.0
2014-01-30 09:30:00,77.66,77.67,77.28,77.35,97800.0,65.8667,65.8752,65.5444,65.6037,97800.0
2014-01-30 10:00:00,77.36,77.4,77.21,77.24,33300.0,65.6122,65.6462,65.485,65.5104,33300.0
2014-01-30 10:30:00,77.21,77.37,77.05,77.15,43000.0,65.485,65.6207,65.3493,65.4341,43000.0
2014-01-30 11:00:00,77.14,77.34,77.04,77.15,71100.0,65.4256,65.5953,65.3408,65.4341,71100.0
2014-01-30 11:30:00,77.15,77.89,77.1,77.77,87400.0,65.4341,66.0617,65.3917,65.96,87400.0
2014-01-30 12:00:00,77.71,77.74,77.58,77.61,23800.0,65.9091,65.9345,65.7988,65.8243,23800.0
2014-01-30 12:30:00,77.61,77.79,77.61,77.75,22300.0,65.8243,65.9769,65.8243,65.943,22300.0
2014-01-30 13:00:00,77.76,77.78,77.65,77.69,13300.0,65.9515,65.9684,65.8582,65.8921,13300.0
2014-01-30 13:30:00,77.68,77.69,77.6,77.62,13000.0,65.8836,65.8921,65.8158,65.8327,13000.0
2014-01-30 14:00:00,77.61,77.8,77.48,77.68,80500.0,65.8243,65.9854,65.714,65.8836,80500.0
2014-01-30 14:30:00,77.71,77.78,77.66,77.68,39500.0,65.9091,65.9684,65.8667,65.8836,39500.0
2014-01-30 15:00:00,77.68,77.83,77.68,77.71,45400.0,65.8836,66.0109,65.8836,65.9091,45400.0
2014-01-30 15:30:00,77.71,77.74,77.59,77.63,72500.0,65.9091,65.9345,65.8073,65.8412,72500.0
2014-01-31 09:30:00,75.93,76.0,75.64,75.7,125100.0,64.3994,64.4588,64.1534,64.2043,125100.0
2014-01-31 10:00:00,75.71,75.91,75.69,75.75,53500.0,64.2128,64.3824,64.1958,64.2467,53500.0
2014-01-31 10:30:00,75.76,76.16,75.73,76.09,62700.0,64.2552,64.5945,64.2298,64.5351,62700.0
2014-01-31 11:00:00,76.07,76.75,76.05,76.75,52800.0,64.5181,65.0949,64.5012,65.0949,52800.0
2014-01-31 11:30:00,76.75,76.81,76.39,76.55,41400.0,65.0949,65.1457,64.7895,64.9252,41400.0
2014-01-31 12:00:00,76.55,76.71,76.46,76.56,30900.0,64.9252,65.0609,64.8489,64.9337,30900.0
2014-01-31 12:30:00,76.49,76.59,76.36,76.51,27300.0,64.8743,64.9592,64.7641,64.8913,27300.0
2014-01-31 13:00:00,76.51,76.59,76.42,76.45,32100.0,64.8913,64.9592,64.815,64.8404,32100.0
2014-01-31 13:30:00,76.48,76.78,76.48,76.78,24900.0,64.8659,65.1203,64.8659,65.1203,24900.0
2014-01-31 14:00:00,76.79,76.81,76.67,76.76,16200.0,65.1288,65.1457,65.027,65.1033,16200.0
2014-01-31 14:30:00,76.75,76.84,76.66,76.66,17500.0,65.0949,65.1712,65.0185,65.0185,17500.0
2014-01-31 15:00:00,76.68,76.68,76.51,76.56,43100.0,65.0355,65.0355,64.8913,64.9337,43100.0
2014-01-31 15:30:00,76.57,76.63,76.33,76.42,135300.0,64.9422,64.9931,64.7386,64.815,135300.0
2014-02-03 09:30:00,76.2,76.4,76.09,76.29,73600.0,64.6284,64.798,64.5351,64.7047,73600.0
2014-02-03 10:00:00,76.27,76.28,75.73,75.87,100100.0,64.6878,64.6962,64.2298,64.3485,100100.0
2014-02-03 10:30:00,75.84,76.05,75.8,75.99,50900.0,64.3231,64.5012,64.2891,64.4503,50900.0
2014-02-03 11:00:00,76.0,76.05,75.69,75.9,50300.0,64.4588,64.5012,64.1958,64.3739,50300.0
2014-02-03 11:30:00,75.86,75.93,75.31,75.37,50500.0,64.34,64.3994,63.8735,63.9244,50500.0
2014-02-03 12:00:00,75.34,75.43,75.23,75.39,25800.0,63.899,63.9753,63.8057,63.9414,25800.0
2014-02-03 12:30:00,75.36,75.51,75.36,75.4,20100.0,63.9159,64.0432,63.9159,63.9499,20100.0
2014-02-03 13:00:00,75.42,75.44,75.1,75.17,38900.0,63.9668,63.9838,63.6954,63.7548,38900.0
2014-02-03 13:30:00,75.17,75.26,75.09,75.2,25400.0,63.7548,63.8311,63.6869,63.7802,25400.0
2014-02-03 14:00:00,75.18,75.29,75.12,75.27,35800.0,63.7633,63.8566,63.7124,63.8396,35800.0
2014-02-03 14:30:00,75.27,75.28,75.02,75.02,26800.0,63.8396,63.8481,63.6276,63.6276,26800.0
2014-02-03 15:00:00,75.04,75.2,75.04,75.19,42700.0,63.6445,63.7802,63.6445,63.7718,42700.0
2014-02-03 15:30:00,75.19,75.24,75.0,75.07,77300.0,63.7718,63.8142,63.6106,63.67,77300.0
2014-02-04 09:30:00,75.57,75.59,75.35,75.55,97400.0,64.0941,64.111,63.9075,64.0771,97400.0
2014-02-04 10:00:00,75.61,75.61,75.28,75.41,34600.0,64.128,64.128,63.8481,63.9584,34600.0
2014-02-04 10:30:00,75.41,75.55,75.37,75.42,50300.0,63.9584,64.0771,63.9244,63.9668,50300.0
2014-02-04 11:00:00,75.42,75.52,75.4,75.47,47600.0,63.9668,64.0516,63.9499,64.0092,47600.0
2014-02-04 11:30:00,75.49,75.51,75.33,75.5,69600.0,64.0262,64.0432,63.8905,64.0347,69600.0
2014-02-04 12:00:00,75.52,75.55,75.47,75.51,8600.0,64.0516,64.0771,64.0092,64.0432,8600.0
2014-02-04 12:30:00,75.49,75.61,75.47,75.58,8400.0,64.0262,64.128,64.0092,64.1025,8400.0
2014-02-04 13:00:00,75.58,75.63,75.45,75.5,11600.0,64.1025,64.1449,63.9923,64.0347,11600.0
2014-02-04 13:30:00,75.49,75.53,75.39,75.42,20200.0,64.0262,64.0601,63.9414,63.9668,20200.0
2014-02-04 14:00:00,75.4,75.43,75.29,75.43,25400.0,63.9499,63.9753,63.8566,63.9753,25400.0
2014-02-04 14:30:00,75.44,75.48,75.32,75.44,29400.0,63.9838,64.0177,63.882,63.9838,29400.0
2014-02-04 15:00:00,75.44,75.45,75.12,75.15,37500.0,63.9838,63.9923,63.7124,63.7378,37500.0
2014-02-04 15:30:00,75.14,75.36,75.13,75.33,96600.0,63.7294,63.9159,63.7209,63.8905,96600.0
2014-02-05 09:30:00,74.69,74.88,74.67,74.8,57400.0,63.3477,63.5088,63.3307,63.441,57400.0
2014-02-05 10:00:00,74.81,74.94,74.6,74.72,99200.0,63.4495,63.5597,63.2714,63.3731,99200.0
2014-02-05 10:30:00,74.71,75.02,74.67,74.91,77800.0,63.3647,63.6276,63.3307,63.5343,77800.0
2014-02-05 11:00:00,74.89,75.05,74.73,74.97,75000.0,63.5173,63.653,63.3816,63.5852,75000.0
2014-02-05 11:30:00,74.95,75.03,74.79,75.02,79900.0,63.5682,63.6361,63.4325,63.6276,79900.0
2014-02-05 12:00:00,75.01,75.28,75.01,75.15,41200.0,63.6191,63.8481,63.6191,63.7378,41200.0
2014-02-05 12:30:00,75.12,75.15,74.96,75.0,28100.0,63.7124,63.7378,63.5767,63.6106,28100.0
2014-02-05 13:00:00,74.99,75.21,74.9,74.97,73300.0,63.6021,63.7887,63.5258,63.5852,73300.0
2014-02-05 13:30:00,75.02,75.18,75.0,75.07,41800.0,63.6276,63.7633,63.6106,63.67,41800.0
2014-02-05 14:00:00,75.08,75.21,74.96,75.17,61700.0,63.6785,63.7887,63.5767,63.7548,61700.0
2014-02-05 14:30:00,75.15,75.23,74.96,75.05,55000.0,63.7378,63.8057,63.5767,63.653,55000.0
2014-02-05 15:00:00,75.05,75.16,75.0,75.16,58200.0,63.653,63.7463,63.6106,63.7463,58200.0
2014-02-05 15:30:00,75.16,75.17,75.0,75.01,118000.0,63.7463,63.7548,63.6106,63.6191,118000.0
2014-02-06 09:30:00,75.45,75.83,75.38,75.83,72400.0,63.9923,64.3146,63.9329,64.3146,72400.0
2014-02-06 10:00:00,75.81,76.08,75.72,75.95,28600.0,64.2976,64.5266,64.2213,64.4163,28600.0
2014-02-06 10:30:00,75.94,76.23,75.93,76.22,36700.0,64.4079,64.6538,64.3994,64.6453,36700.0
2014-02-06 11:00:00,76.21,76.28,76.03,76.19,69700.0,64.6369,64.6962,64.4842,64.6199,69700.0
2014-02-06 11:30:00,76.23,76.61,76.11,76.37,75400.0,64.6538,64.9761,64.552,64.7726,75400.0
2014-02-06 12:00:00,76.41,76.62,76.41,76.6,50600.0,64.8065,64.9846,64.8065,64.9676,50600.0
2014-02-06 12:30:00,76.62,76.7,76.59,76.61,48700.0,64.9846,65.0525,64.9592,64.9761,48700.0
2014-02-06 13:00:00,76.63,76.67,76.21,76.22,16900.0,64.9931,65.027,64.6369,64.6453,16900.0
2014-02-06 13:30:00,76.26,76.42,76.21,76.35,12200.0,64.6793,64.815,64.6369,64.7556,12200.0
2014-02-06 14:00:00,76.38,76.51,76.38,76.4,19000.0,64.781,64.8913,64.781,64.798,19000.0
2014-02-06 14:30:00,76.39,76.43,76.31,76.4,27900.0,64.7895,64.8235,64.7217,64.798,27900.0
2014-02-06 15:00:00,76.41,76.41,76.28,76.3,26800.0,64.8065,64.8065,64.6962,64.7132,26800.0
2014-02-06 15:30:00,76.3,76.34,76.25,76.28,96300.0,64.7132,64.7471,64.6708,64.6962,96300.0
2014-02-07 09:30:00,76.38,76.39,76.07,76.12,50900.0,64.781,64.7895,64.5181,64.5605,50900.0
2014-02-07 10:00:00,76.1,76.16,75.91,75.94,52600.0,64.5436,64.5945,64.3824,64.4079,52600.0
2014-02-07 10:30:00,75.92,76.33,75.92,76.3,27500.0,64.3909,64.7386,64.3909,64.7132,27500.0
2014-02-07 11:00:00,76.33,76.4,76.14,76.39,40100.0,64.7386,64.798,64.5775,64.7895,40100.0
2014-02-07 11:30:00,76.38,76.57,76.3,76.57,34100.0,64.781,64.9422,64.7132,64.9422,34100.0
2014-02-07 12:00:00,76.64,76.64,76.41,76.49,12400.0,65.0016,65.0016,64.8065,64.8743,12400.0
2014-02-07 12:30:00,76.49,76.53,76.4,76.47,8700.0,64.8743,64.9083,64.798,64.8574,8700.0
2014-02-07 13:00:00,76.47,76.59,76.47,76.53,10800.0,64.8574,64.9592,64.8574,64.9083,10800.0
2014-02-07 13:30:00,76.53,76.6,76.5,76.58,13200.0,64.9083,64.9676,64.8828,64.9507,13200.0
2014-02-07 14:00:00,76.59,76.61,76.52,76.58,26500.0,64.9592,64.9761,64.8998,64.9507,26500.0
2014-02-07 14:30:00,76.58,76.68,76.51,76.56,26700.0,64.9507,65.0355,64.8913,64.9337,26700.0
2014-02-07 15:00:00,76.57,76.65,76.57,76.64,26300.0,64.9422,65.01,64.9422,65.0016,26300.0
2014-02-07 15:30:00,76.65,76.7,76.62,76.68,48400.0,65.01,65.0525,64.9846,65.0355,48400.0
2014-02-10 09:30:00,76.42,76.44,76.24,76.44,51700.0,64.815,64.8319,64.6623,64.8319,51700.0
2014-02-10 10:00:00,76.48,76.5,76.29,76.37,38100.0,64.8659,64.8828,64.7047,64.7726,38100.0
2014-02-10 10:30:00,76.38,76.5,76.29,76.42,51300.0,64.781,64.8828,64.7047,64.815,51300.0
2014-02-10 11:00:00,76.41,76.46,76.19,76.31,31900.0,64.8065,64.8489,64.6199,64.7217,31900.0
2014-02-10 11:30:00,76.29,76.44,76.29,76.32,18900.0,64.7047,64.8319,64.7047,64.7302,18900.0
2014-02-10 12:00:00,76.32,76.37,76.23,76.3,10100.0,64.7302,64.7726,64.6538,64.7132,10100.0
2014-02-10 12:30:00,76.26,76.32,76.25,76.3,6600.0,64.6793,64.7302,64.6708,64.7132,6600.0
2014-02-10 13:00:00,76.28,76.4,76.25,76.38,14000.0,64.6962,64.798,64.6708,64.781,14000.0
2014-02-10 13:30:00,76.38,76.4,76.27,76.3,16300.0,64.781,64.798,64.6878,64.7132,16300.0
2014-02-10 14:00:00,76.31,76.34,76.22,76.23,16900.0,64.7217,64.7471,64.6453,64.6538,16900.0
2014-02-10 14:30:00,76.24,76.33,76.24,76.26,23300.0,64.6623,64.7386,64.6623,64.6793,23300.0
2014-02-10 15:00:00,76.26,76.27,76.21,76.23,27400.0,64.6793,64.6878,64.6369,64.6538,27400.0
2014-02-10 15:30:00,76.21,76.31,76.2,76.31,48000.0,64.6369,64.7217,64.6284,64.7217,48000.0
2014-02-11 09:30:00,77.02,77.65,77.0,77.64,137200.0,65.3239,65.8582,65.3069,65.8497,137200.0
2014-02-11 10:00:00,77.68,77.96,77.57,77.85,73600.0,65.8836,66.1211,65.7903,66.0278,73600.0
2014-02-11 10:30:00,77.84,77.93,77.8,77.92,37000.0,66.0193,66.0957,65.9854,66.0872,37000.0
2014-02-11 11:00:00,77.92,78.07,77.86,78.07,57500.0,66.0872,66.2144,66.0363,66.2144,57500.0
2014-02-11 11:30:00,78.06,78.22,77.83,77.91,109400.0,66.2059,66.3416,66.0109,66.0787,109400.0
2014-02-11 12:00:00,77.88,77.98,77.74,77.87,32000.0,66.0533,66.1381,65.9345,66.0448,32000.0
2014-02-11 12:30:00,77.87,78.0,77.84,77.97,16200.0,66.0448,66.155,66.0193,66.1296,16200.0
2014-02-11 13:00:00,77.96,78.23,77.96,78.23,25100.0,66.1211,66.3501,66.1211,66.3501,25100.0
2014-02-11 13:30:00,78.22,78.22,78.1,78.14,34000.0,66.3416,66.3416,66.2399,66.2738,34000.0
2014-02-11 14:00:00,78.12,78.19,78.07,78.13,24800.0,66.2568,66.3162,66.2144,66.2653,24800.0
2014-02-11 14:30:00,78.12,78.16,78.04,78.16,36800.0,66.2568,66.2907,66.189,66.2907,36800.0
2014-02-11 15:00:00,78.17,78.21,78.1,78.17,56400.0,66.2992,66.3331,66.2399,66.2992,56400.0
2014-02-11 15:30:00,78.17,78.23,78.04,78.08,80300.0,66.2992,66.3501,66.189,66.2229,80300.0
2014-02-12 09:30:00,77.51,77.89,77.51,77.89,51300.0,65.7394,66.0617,65.7394,66.0617,51300.0
2014-02-12 10:00:00,77.91,78.06,77.84,78.0,231400.0,66.0787,66.2059,66.0193,66.155,231400.0
2014-02-12 10:30:00,78.0,78.22,77.98,78.15,158600.0,66.155,66.3416,66.1381,66.2823,158600.0
2014-02-12 11:00:00,78.15,78.2,77.97,78.16,149900.0,66.2823,66.3247,66.1296,66.2907,149900.0
2014-02-12 11:30:00,78.13,78.31,78.12,78.28,20800.0,66.2653,66.418,66.2568,66.3925,20800.0
2014-02-12 12:00:00,78.29,78.3,78.08,78.14,59300.0,66.401,66.4095,66.2229,66.2738,59300.0
2014-02-12 12:30:00,78.19,78.25,78.14,78.22,26500.0,66.3162,66.3671,66.2738,66.3416,26500.0
2014-02-12 13:00:00,78.21,78.23,78.18,78.2,42300.0,66.3331,66.3501,66.3077,66.3247,42300.0
2014-02-12 13:30:00,78.2,78.22,78.18,78.2,60500.0,66.3247,66.3416,66.3077,66.3247,60500.0
2014-02-12 14:00:00,78.2,78.22,78.18,78.2,113300.0,66.3247,66.3416,66.3077,66.3247,113300.0
2014-02-12 14:30:00,78.19,78.22,78.0,78.0,143200.0,66.3162,66.3416,66.155,66.155,143200.0
2014-02-12 15:00:00,78.0,78.08,77.95,78.0,34800.0,66.155,66.2229,66.1126,66.155,34800.0
2014-02-12 15:30:00,78.0,78.05,77.99,78.01,108300.0,66.155,66.1974,66.1466,66.1635,108300.0
2014-02-13 09:30:00,77.97,78.25,77.97,78.21,48500.0,66.1296,66.3671,66.1296,66.3331,48500.0
2014-02-13 10:00:00,78.2,78.55,78.2,78.47,69900.0,66.3247,66.6215,66.3247,66.5537,69900.0
2014-02-13 10:30:00,78.47,78.8,78.46,78.72,81200.0,66.5537,66.8336,66.5452,66.7657,81200.0
2014-02-13 11:00:00,78.76,78.96,78.63,78.96,48600.0,66.7996,66.9693,66.6894,66.9693,48600.0
2014-02-13 11:30:00,78.97,78.99,78.82,78.87,25900.0,66.9777,66.9947,66.8505,66.8929,25900.0
2014-02-13 12:00:00,78.85,78.88,78.69,78.85,20900.0,66.876,66.9014,66.7403,66.876,20900.0
2014-02-13 12:30:00,78.85,78.85,78.7,78.71,13800.0,66.876,66.876,66.7487,66.7572,13800.0
2014-02-13 13:00:00,78.71,78.98,78.71,78.93,18400.0,66.7572,66.9862,66.7572,66.9438,18400.0
2014-02-13 13:30:00,78.94,79.0,78.91,78.96,21900.0,66.9523,67.0032,66.9268,66.9693,21900.0
2014-02-13 14:00:00,78.98,79.02,78.9,78.9,30500.0,66.9862,67.0201,66.9184,66.9184,30500.0
2014-02-13 14:30:00,78.87,79.1,78.87,79.07,42000.0,66.8929,67.088,66.8929,67.0625,42000.0
2014-02-13 15:00:00,79.07,79.24,78.99,79.24,56000.0,67.0625,67.2067,66.9947,67.2067,56000.0
2014-02-13 15:30:00,79.22,79.25,79.04,79.19,104400.0,67.1898,67.2152,67.0371,67.1643,104400.0
2014-02-14 09:30:00,79.67,79.69,79.51,79.67,95500.0,67.5714,67.5884,67.4357,67.5714,95500.0
2014-02-14 10:00:00,79.67,79.71,79.52,79.63,33800.0,67.5714,67.6054,67.4442,67.5375,33800.0
2014-02-14 10:30:00,79.63,79.81,79.6,79.73,51800.0,67.5375,67.6902,67.5121,67.6223,51800.0
2014-02-14 11:00:00,79.73,79.76,79.66,79.74,81100.0,67.6223,67.6478,67.563,67.6308,81100.0
2014-02-14 11:30:00,79.75,79.86,79.74,79.77,22100.0,67.6393,67.7326,67.6308,67.6562,22100.0
2014-02-14 12:00:00,79.75,79.83,79.67,79.83,29500.0,67.6393,67.7071,67.5714,67.7071,29500.0
2014-02-14 12:30:00,79.85,79.96,79.82,79.86,23800.0,67.7241,67.8174,67.6987,67.7326,23800.0
2014-02-14 13:00:00,79.85,79.99,79.8,79.97,20100.0,67.7241,67.8428,67.6817,67.8259,20100.0
2014-02-14 13:30:00,79.98,80.02,79.94,79.96,21600.0,67.8344,67.8683,67.8004,67.8174,21600.0
2014-02-14 14:00:00,79.97,80.09,79.95,80.07,23700.0,67.8259,67.9277,67.8089,67.9107,23700.0
2014-02-14 14:30:00,80.08,80.24,80.0,80.22,61800.0,67.9192,68.0549,67.8513,68.0379,61800.0
2014-02-14 15:00:00,80.23,80.25,80.09,80.15,85500.0,68.0464,68.0634,67.9277,67.9785,85500.0
2014-02-14 15:30:00,80.15,80.26,80.13,80.15,210700.0,67.9785,68.0718,67.9616,67.9785,210700.0
2014-02-18 09:30:00,80.65,80.65,80.44,80.54,96100.0,68.4026,68.4026,68.2245,68.3093,96100.0
2014-02-18 10:00:00,80.52,80.58,80.43,80.55,94900.0,68.2924,68.3432,68.216,68.3178,94900.0
2014-02-18 10:30:00,80.56,80.61,80.38,80.41,45900.0,68.3263,68.3687,68.1736,68.1991,45900.0
2014-02-18 11:00:00,80.4,80.5,80.32,80.5,55200.0,68.1906,68.2754,68.1227,68.2754,55200.0
2014-02-18 11:30:00,80.51,80.51,80.18,80.23,75400.0,68.2839,68.2839,68.004,68.0464,75400.0
2014-02-18 12:00:00,80.21,80.41,80.2,80.34,183600.0,68.0294,68.1991,68.0209,68.1397,183600.0
2014-02-18 12:30:00,80.34,80.37,80.19,80.21,22400.0,68.1397,68.1651,68.0125,68.0294,22400.0
2014-02-18 13:00:00,80.22,80.3,80.14,80.16,23600.0,68.0379,68.1058,67.9701,67.987,23600.0
2014-02-18 13:30:00,80.14,80.26,80.12,80.26,27300.0,67.9701,68.0718,67.9531,68.0718,27300.0
2014-02-18 14:00:00,80.28,80.41,80.26,80.32,54000.0,68.0888,68.1991,68.0718,68.1227,54000.0
2014-02-18 14:30:00,80.31,80.42,80.28,80.42,85900.0,68.1142,68.2075,68.0888,68.2075,85900.0
2014-02-18 15:00:00,80.41,80.45,80.38,80.43,35500.0,68.1991,68.233,68.1736,68.216,35500.0
2014-02-18 15:30:00,80.42,80.45,80.23,80.26,229000.0,68.2075,68.233,68.0464,68.0718,229000.0
2014-02-19 09:30:00,80.04,80.23,79.95,80.1,186100.0,67.8852,68.0464,67.8089,67.9361,186100.0
2014-02-19 10:00:00,80.1,80.48,80.07,80.37,170000.0,67.9361,68.2584,67.9107,68.1651,170000.0
2014-02-19 10:30:00,80.37,80.39,80.21,80.25,66800.0,68.1651,68.1821,68.0294,68.0634,66800.0
2014-02-19 11:00:00,80.23,80.27,80.15,80.15,70900.0,68.0464,68.0803,67.9785,67.9785,70900.0
2014-02-19 11:30:00,80.12,80.3,79.99,79.99,62100.0,67.9531,68.1058,67.8428,67.8428,62100.0
2014-02-19 12:00:00,79.99,80.05,79.93,80.0,151400.0,67.8428,67.8937,67.792,67.8513,151400.0
2014-02-19 12:30:00,80.01,80.05,79.91,79.94,17100.0,67.8598,67.8937,67.775,67.8004,17100.0
2014-02-19 13:00:00,79.94,80.12,79.94,80.1,24300.0,67.8004,67.9531,67.8004,67.9361,24300.0
2014-02-19 13:30:00,80.11,80.11,79.92,79.92,26700.0,67.9446,67.9446,67.7835,67.7835,26700.0
2014-02-19 14:00:00,79.92,80.03,79.86,79.96,105800.0,67.7835,67.8768,67.7326,67.8174,105800.0
2014-02-19 14:30:00,79.95,79.98,79.82,79.86,37600.0,67.8089,67.8344,67.6987,67.7326,37600.0
2014-02-19 15:00:00,79.87,79.9,79.73,79.76,46300.0,67.7411,67.7665,67.6223,67.6478,46300.0
2014-02-19 15:30:00,79.76,79.85,79.49,79.52,255500.0,67.6478,67.7241,67.4188,67.4442,255500.0
2014-02-20 09:30:00,79.25,79.25,79.01,79.04,53600.0,67.2152,67.2152,67.0117,67.0371,53600.0
2014-02-20 10:00:00,79.04,79.17,78.88,79.07,77300.0,67.0371,67.1474,66.9014,67.0625,77300.0
2014-02-20 10:30:00,79.09,79.41,79.09,79.22,58100.0,67.0795,67.3509,67.0795,67.1898,58100.0
2014-02-20 11:00:00,79.22,79.32,79.12,79.16,51000.0,67.1898,67.2746,67.105,67.1389,51000.0
2014-02-20 11:30:00,79.17,79.37,79.17,79.24,57600.0,67.1474,67.317,67.1474,67.2067,57600.0
2014-02-20 12:00:00,79.22,79.48,79.17,79.48,26600.0,67.1898,67.4103,67.1474,67.4103,26600.0
2014-02-20 12:30:00,79.46,79.49,79.27,79.29,20000.0,67.3933,67.4188,67.2322,67.2491,20000.0
2014-02-20 13:00:00,79.31,79.41,79.31,79.35,18800.0,67.2661,67.3509,67.2661,67.3,18800.0
2014-02-20 13:30:00,79.35,79.36,79.27,79.32,28400.0,67.3,67.3085,67.2322,67.2746,28400.0
2014-02-20 14:00:00,79.32,79.41,79.24,79.34,49200.0,67.2746,67.3509,67.2067,67.2915,49200.0
2014-02-20 14:30:00,79.37,79.48,79.36,79.45,52800.0,67.317,67.4103,67.3085,67.3848,52800.0
2014-02-20 15:00:00,79.45,79.51,79.41,79.48,75200.0,67.3848,67.4357,67.3509,67.4103,75200.0
2014-02-20 15:30:00,79.48,79.54,79.43,79.44,136400.0,67.4103,67.4612,67.3679,67.3764,136400.0
2014-02-21 09:30:00,79.55,79.82,79.39,79.79,43300.0,67.4697,67.6987,67.334,67.6732,43300.0
2014-02-21 10:00:00,79.84,79.92,79.65,79.74,32100.0,67.7156,67.7835,67.5545,67.6308,32100.0
2014-02-21 10:30:00,79.77,79.89,79.68,79.68,19200.0,67.6562,67.758,67.5799,67.5799,19200.0
2014-02-21 11:00:00,79.7,79.82,79.59,79.69,34900.0,67.5969,67.6987,67.5036,67.5884,34900.0
2014-02-21 11:30:00,79.69,79.83,79.36,79.39,71200.0,67.5884,67.7071,67.3085,67.334,71200.0
2014-02-21 12:00:00,79.4,79.49,79.34,79.49,32300.0,67.3424,67.4188,67.2915,67.4188,32300.0
2014-02-21 12:30:00,79.48,79.49,79.29,79.43,32400.0,67.4103,67.4188,67.2491,67.3679,32400.0
2014-02-21 13:00:00,79.42,79.58,79.38,79.55,28100.0,67.3594,67.4951,67.3255,67.4697,28100.0
2014-02-21 13:30:00,79.54,79.58,79.49,79.51,29600.0,67.4612,67.4951,67.4188,67.4357,29600.0
2014-02-21 14:00:00,79.5,79.51,79.25,79.26,44500.0,67.4272,67.4357,67.2152,67.2237,44500.0
2014-02-21 14:30:00,79.29,79.38,79.21,79.36,37100.0,67.2491,67.3255,67.1813,67.3085,37100.0
2014-02-21 15:00:00,79.36,79.41,79.34,79.39,48000.0,67.3085,67.3509,67.2915,67.334,48000.0
2014-02-21 15:30:00,79.39,79.42,79.17,79.18,198600.0,67.334,67.3594,67.1474,67.1558,198600.0
2014-02-24 09:30:00,79.54,79.61,79.5,79.53,38500.0,67.4612,67.5205,67.4272,67.4527,38500.0
2014-02-24 10:00:00,79.52,79.63,79.44,79.59,20200.0,67.4442,67.5375,67.3764,67.5036,20200.0
2014-02-24 10:30:00,79.6,79.67,79.58,79.64,31100.0,67.5121,67.5714,67.4951,67.546,31100.0
2014-02-24 11:00:00,79.64,79.88,79.59,79.88,42400.0,67.546,67.7495,67.5036,67.7495,42400.0
2014-02-24 11:30:00,79.88,79.99,79.83,79.84,25900.0,67.7495,67.8428,67.7071,67.7156,25900.0
2014-02-24 12:00:00,79.84,80.03,79.84,79.87,29400.0,67.7156,67.8768,67.7156,67.7411,29400.0
2014-02-24 12:30:00,79.88,79.98,79.85,79.85,12400.0,67.7495,67.8344,67.7241,67.7241,12400.0
2014-02-24 13:00:00,79.9,79.99,79.89,79.95,16200.0,67.7665,67.8428,67.758,67.8089,16200.0
2014-02-24 13:30:00,79.95,79.99,79.79,79.83,18800.0,67.8089,67.8428,67.6732,67.7071,18800.0
2014-02-24 14:00:00,79.85,79.93,79.85,79.91,9600.0,67.7241,67.792,67.7241,67.775,9600.0
2014-02-24 14:30:00,79.9,79.91,79.73,79.74,24500.0,67.7665,67.775,67.6223,67.6308,24500.0
2014-02-24 15:00:00,79.74,79.74,79.59,79.59,53200.0,67.6308,67.6308,67.5036,67.5036,53200.0
2014-02-24 15:30:00,79.59,79.63,79.46,79.49,100500.0,67.5036,67.5375,67.3933,67.4188,100500.0
2014-02-25 09:30:00,80.07,80.12,79.58,79.62,91900.0,67.9107,67.9531,67.4951,67.529,91900.0
2014-02-25 10:00:00,79.55,79.73,79.5,79.6,87300.0,67.4697,67.6223,67.4272,67.5121,87300.0
2014-02-25 10:30:00,79.59,79.93,79.59,79.93,49400.0,67.5036,67.792,67.5036,67.792,49400.0
2014-02-25 11:00:00,79.94,80.31,79.9,80.31,50700.0,67.8004,68.1142,67.7665,68.1142,50700.0
2014-02-25 11:30:00,80.27,80.29,80.05,80.06,43100.0,68.0803,68.0973,67.8937,67.9022,43100.0
2014-02-25 12:00:00,80.05,80.3,80.05,80.16,45700.0,67.8937,68.1058,67.8937,67.987,45700.0
2014-02-25 12:30:00,80.16,80.19,80.08,80.16,24500.0,67.987,68.0125,67.9192,67.987,24500.0
2014-02-25 13:00:00,80.17,80.26,80.14,80.2,17800.0,67.9955,68.0718,67.9701,68.0209,17800.0
2014-02-25 13:30:00,80.2,80.22,80.09,80.14,25000.0,68.0209,68.0379,67.9277,67.9701,25000.0
2014-02-25 14:00:00,80.14,80.19,80.08,80.12,29400.0,67.9701,68.0125,67.9192,67.9531,29400.0
2014-02-25 14:30:00,80.12,80.25,80.12,80.23,51900.0,67.9531,68.0634,67.9531,68.0464,51900.0
2014-02-25 15:00:00,80.22,80.23,79.94,79.94,40700.0,68.0379,68.0464,67.8004,67.8004,40700.0
2014-02-25 15:30:00,79.94,80.04,79.78,79.81,104200.0,67.8004,67.8852,67.6647,67.6902,104200.0
2014-02-26 09:30:00,79.85,79.99,79.64,79.76,73200.0,67.7241,67.8428,67.546,67.6478,73200.0
2014-02-26 10:00:00,79.77,80.1,79.73,80.1,86100.0,67.6562,67.9361,67.6223,67.9361,86100.0
2014-02-26 10:30:00,80.11,80.19,79.85,79.86,70200.0,67.9446,68.0125,67.7241,67.7326,70200.0
2014-02-26 11:00:00,79.87,80.09,79.8,80.01,20700.0,67.7411,67.9277,67.6817,67.8598,20700.0
2014-02-26 11:30:00,80.0,80.03,79.55,79.56,55500.0,67.8513,67.8768,67.4697,67.4781,55500.0
2014-02-26 12:00:00,79.57,79.63,79.57,79.6,25100.0,67.4866,67.5375,67.4866,67.5121,25100.0
2014-02-26 12:30:00,79.62,79.67,79.59,79.59,20100.0,67.529,67.5714,67.5036,67.5036,20100.0
2014-02-26 13:00:00,79.59,79.61,79.51,79.58,20500.0,67.5036,67.5205,67.4357,67.4951,20500.0
2014-02-26 13:30:00,79.59,79.66,79.52,79.52,18800.0,67.5036,67.563,67.4442,67.4442,18800.0
2014-02-26 14:00:00,79.5,79.52,79.31,79.32,32300.0,67.4272,67.4442,67.2661,67.2746,32300.0
2014-02-26 14:30:00,79.32,79.51,79.28,79.5,59500.0,67.2746,67.4357,67.2407,67.4272,59500.0
2014-02-26 15:00:00,79.53,79.57,79.45,79.53,42900.0,67.4527,67.4866,67.3848,67.4527,42900.0
2014-02-26 15:30:00,79.55,79.63,79.44,79.55,93600.0,67.4697,67.5375,67.3764,67.4697,93600.0
2014-02-27 09:30:00,79.14,79.4,79.06,79.4,68300.0,67.1219,67.3424,67.0541,67.3424,68300.0
2014-02-27 10:00:00,79.4,79.52,79.3,79.31,54600.0,67.3424,67.4442,67.2576,67.2661,54600.0
2014-02-27 10:30:00,79.32,79.57,79.31,79.48,52800.0,67.2746,67.4866,67.2661,67.4103,52800.0
2014-02-27 11:00:00,79.47,79.79,79.41,79.75,54700.0,67.4018,67.6732,67.3509,67.6393,54700.0
2014-02-27 11:30:00,79.64,79.77,79.56,79.62,44300.0,67.546,67.6562,67.4781,67.529,44300.0
2014-02-27 12:00:00,79.64,79.73,79.6,79.65,29100.0,67.546,67.6223,67.5121,67.5545,29100.0
2014-02-27 12:30:00,79.65,79.75,79.61,79.67,9000.0,67.5545,67.6393,67.5205,67.5714,9000.0
2014-02-27 13:00:00,79.67,79.67,79.55,79.65,10400.0,67.5714,67.5714,67.4697,67.5545,10400.0
2014-02-27 13:30:00,79.67,79.83,79.65,79.79,15300.0,67.5714,67.7071,67.5545,67.6732,15300.0
2014-02-27 14:00:00,79.81,79.85,79.64,79.64,18300.0,67.6902,67.7241,67.546,67.546,18300.0
2014-02-27 14:30:00,79.65,79.84,79.57,79.81,29700.0,67.5545,67.7156,67.4866,67.6902,29700.0
2014-02-27 15:00:00,79.79,79.8,79.66,79.72,30200.0,67.6732,67.6817,67.563,67.6138,30200.0
2014-02-27 15:30:00,79.72,79.77,79.59,79.73,60300.0,67.6138,67.6562,67.5036,67.6223,60300.0
2014-02-28 09:30:00,80.37,80.43,80.23,80.37,139600.0,68.1651,68.216,68.0464,68.1651,139600.0
2014-02-28 10:00:00,80.37,80.67,80.37,80.62,46900.0,68.1651,68.4196,68.1651,68.3772,46900.0
2014-02-28 10:30:00,80.61,80.61,80.37,80.57,31000.0,68.3687,68.3687,68.1651,68.3348,31000.0
2014-02-28 11:00:00,80.56,80.72,80.54,80.63,17600.0,68.3263,68.462,68.3093,68.3856,17600.0
2014-02-28 11:30:00,80.63,80.99,80.55,80.94,58800.0,68.3856,68.691,68.3178,68.6486,58800.0
2014-02-28 12:00:00,80.95,80.95,80.76,80.88,18200.0,68.6571,68.6571,68.4959,68.5977,18200.0
2014-02-28 12:30:00,80.88,80.92,80.7,80.76,7500.0,68.5977,68.6316,68.445,68.4959,7500.0
2014-02-28 13:00:00,80.77,80.78,80.66,80.66,6900.0,68.5044,68.5129,68.4111,68.4111,6900.0
2014-02-28 13:30:00,80.69,80.71,80.51,80.54,18600.0,68.4365,68.4535,68.2839,68.3093,18600.0
2014-02-28 14:00:00,80.51,80.51,80.44,80.46,26400.0,68.2839,68.2839,68.2245,68.2415,26400.0
2014-02-28 14:30:00,80.46,80.47,80.2,80.23,36400.0,68.2415,68.2499,68.0209,68.0464,36400.0
2014-02-28 15:00:00,80.26,80.26,79.85,80.07,55800.0,68.0718,68.0718,67.7241,67.9107,55800.0
2014-02-28 15:30:00,80.08,80.29,80.02,80.25,140500.0,67.9192,68.0973,67.8683,68.0634,140500.0
2014-03-03 09:30:00,78.79,78.98,78.68,78.82,84100.0,66.8251,66.9862,66.7318,66.8505,84100.0
2014-03-03 10:00:00,78.82,78.97,78.24,78.35,60200.0,66.8505,66.9777,66.3586,66.4519,60200.0
2014-03-03 10:30:00,78.35,78.37,78.04,78.17,38400.0,66.4519,66.4688,66.189,66.2992,38400.0
2014-03-03 11:00:00,78.15,78.16,77.8,77.95,74100.0,66.2823,66.2907,65.9854,66.1126,74100.0
2014-03-03 11:30:00,77.93,78.02,77.81,77.93,60200.0,66.0957,66.172,65.9939,66.0957,60200.0
2014-03-03 12:00:00,77.93,77.95,77.72,77.72,24100.0,66.0957,66.1126,65.9176,65.9176,24100.0
2014-03-03 12:30:00,77.73,77.89,77.72,77.72,28900.0,65.926,66.0617,65.9176,65.9176,28900.0
2014-03-03 13:00:00,77.75,77.84,77.72,77.83,26600.0,65.943,66.0193,65.9176,66.0109,26600.0
2014-03-03 13:30:00,77.83,77.83,77.63,77.71,33700.0,66.0109,66.0109,65.8412,65.9091,33700.0
2014-03-03 14:00:00,77.67,77.73,77.61,77.71,33700.0,65.8752,65.926,65.8243,65.9091,33700.0
2014-03-03 14:30:00,77.71,77.75,77.7,77.72,104000.0,65.9091,65.943,65.9006,65.9176,104000.0
2014-03-03 15:00:00,77.72,77.78,77.58,77.65,190200.0,65.9176,65.9684,65.7988,65.8582,190200.0
2014-03-03 15:30:00,77.62,77.72,77.53,77.72,133000.0,65.8327,65.9176,65.7564,65.9176,133000.0
2014-03-04 09:30:00,79.11,79.23,78.94,79.1,94300.0,67.0965,67.1983,66.9523,67.088,94300.0
2014-03-04 10:00:00,79.1,79.14,78.79,78.86,71900.0,67.088,67.1219,66.8251,66.8844,71900.0
2014-03-04 10:30:00,78.87,79.09,78.84,79.03,46800.0,66.8929,67.0795,66.8675,67.0286,46800.0
2014-03-04 11:00:00,79.04,79.22,78.96,79.18,55900.0,67.0371,67.1898,66.9693,67.1558,55900.0
2014-03-04 11:30:00,79.16,79.24,79.04,79.04,34400.0,67.1389,67.2067,67.0371,67.0371,34400.0
2014-03-04 12:00:00,79.04,79.08,78.91,79.01,33900.0,67.0371,67.071,66.9268,67.0117,33900.0
2014-03-04 12:30:00,79.03,79.03,78.84,78.88,26800.0,67.0286,67.0286,66.8675,66.9014,26800.0
2014-03-04 13:00:00,78.9,78.93,78.85,78.9,17600.0,66.9184,66.9438,66.876,66.9184,17600.0
2014-03-04 13:30:00,78.9,78.99,78.79,78.85,25500.0,66.9184,66.9947,66.8251,66.876,25500.0
2014-03-04 14:00:00,78.82,78.92,78.74,78.92,40600.0,66.8505,66.9353,66.7827,66.9353,40600.0
2014-03-04 14:30:00,78.93,79.04,78.86,79.02,31700.0,66.9438,67.0371,66.8844,67.0201,31700.0
2014-03-04 15:00:00,79.02,79.04,78.93,78.97,33300.0,67.0201,67.0371,66.9438,66.9777,33300.0
2014-03-04 15:30:00,79.01,79.08,78.93,78.98,70800.0,67.0117,67.071,66.9438,66.9862,70800.0
2014-03-05 09:30:00,78.5,78.54,78.39,78.44,62400.0,66.5791,66.613,66.4858,66.5282,62400.0
2014-03-05 10:00:00,78.5,78.76,78.48,78.66,23000.0,66.5791,66.7996,66.5621,66.7148,23000.0
2014-03-05 10:30:00,78.67,78.71,78.54,78.68,64300.0,66.7233,66.7572,66.613,66.7318,64300.0
2014-03-05 11:00:00,78.72,78.76,78.33,78.33,37600.0,66.7657,66.7996,66.4349,66.4349,37600.0
2014-03-05 11:30:00,78.35,78.73,78.35,78.62,88200.0,66.4519,66.7742,66.4519,66.6809,88200.0
2014-03-05 12:00:00,78.59,78.59,78.29,78.37,25400.0,66.6554,66.6554,66.401,66.4688,25400.0
2014-03-05 12:30:00,78.36,78.48,78.27,78.48,14200.0,66.4604,66.5621,66.384,66.5621,14200.0
2014-03-05 13:00:00,78.48,78.54,78.43,78.5,13400.0,66.5621,66.613,66.5197,66.5791,13400.0
2014-03-05 13:30:00,78.5,78.57,78.31,78.55,121300.0,66.5791,66.6385,66.418,66.6215,121300.0
2014-03-05 14:00:00,78.57,78.77,78.56,78.65,56100.0,66.6385,66.8081,66.63,66.7063,56100.0
2014-03-05 14:30:00,78.65,78.75,78.6,78.66,40100.0,66.7063,66.7911,66.6639,66.7148,40100.0
2014-03-05 15:00:00,78.67,78.68,78.33,78.36,74200.0,66.7233,66.7318,66.4349,66.4604,74200.0
2014-03-05 15:30:00,78.36,78.37,78.17,78.3,191100.0,66.4604,66.4688,66.2992,66.4095,191100.0
2014-03-06 09:30:00,79.28,79.48,79.15,79.46,80300.0,67.2407,67.4103,67.1304,67.3933,80300.0
2014-03-06 10:00:00,79.46,79.5,79.19,79.41,80000.0,67.3933,67.4272,67.1643,67.3509,80000.0
2014-03-06 10:30:00,79.42,79.44,79.24,79.4,37400.0,67.3594,67.3764,67.2067,67.3424,37400.0
2014-03-06 11:00:00,79.41,79.49,79.29,79.32,47100.0,67.3509,67.4188,67.2491,67.2746,47100.0
2014-03-06 11:30:00,79.34,79.38,79.14,79.38,31800.0,67.2915,67.3255,67.1219,67.3255,31800.0
2014-03-06 12:00:00,79.39,79.45,79.28,79.34,20800.0,67.334,67.3848,67.2407,67.2915,20800.0
2014-03-06 12:30:00,79.32,79.4,79.32,79.37,10300.0,67.2746,67.3424,67.2746,67.317,10300.0
2014-03-06 13:00:00,79.37,79.45,79.37,79.39,15300.0,67.317,67.3848,67.317,67.334,15300.0
2014-03-06 13:30:00,79.38,79.39,79.05,79.1,29200.0,67.3255,67.334,67.0456,67.088,29200.0
2014-03-06 14:00:00,79.11,79.22,79.02,79.21,72900.0,67.0965,67.1898,67.0201,67.1813,72900.0
2014-03-06 14:30:00,79.2,79.37,79.17,79.34,39200.0,67.1728,67.317,67.1474,67.2915,39200.0
2014-03-06 15:00:00,79.34,79.43,79.3,79.4,26900.0,67.2915,67.3679,67.2576,67.3424,26900.0
2014-03-06 15:30:00,79.38,79.44,79.23,79.27,107100.0,67.3255,67.3764,67.1983,67.2322,107100.0
2014-03-07 09:30:00,78.87,78.93,78.37,78.66,87400.0,66.8929,66.9438,66.4688,66.7148,87400.0
2014-03-07 10:00:00,78.6,78.73,78.49,78.55,31800.0,66.6639,66.7742,66.5706,66.6215,31800.0
2014-03-07 10:30:00,78.57,78.62,78.13,78.16,20500.0,66.6385,66.6809,66.2653,66.2907,20500.0
2014-03-07 11:00:00,78.12,78.17,77.89,78.12,58200.0,66.2568,66.2992,66.0617,66.2568,58200.0
2014-03-07 11:30:00,78.11,78.26,78.05,78.15,29600.0,66.2483,66.3756,66.1974,66.2823,29600.0
2014-03-07 12:00:00,78.14,78.21,78.02,78.2,7200.0,66.2738,66.3331,66.172,66.3247,7200.0
2014-03-07 12:30:00,78.2,78.22,78.02,78.02,18500.0,66.3247,66.3416,66.172,66.172,18500.0
2014-03-07 13:00:00,78.01,78.05,77.88,77.93,55200.0,66.1635,66.1974,66.0533,66.0957,55200.0
2014-03-07 13:30:00,77.93,78.03,77.86,78.03,30500.0,66.0957,66.1805,66.0363,66.1805,30500.0
2014-03-07 14:00:00,78.01,78.01,77.83,77.91,40900.0,66.1635,66.1635,66.0109,66.0787,40900.0
2014-03-07 14:30:00,77.9,78.05,77.84,78.03,37400.0,66.0702,66.1974,66.0193,66.1805,37400.0
2014-03-07 15:00:00,78.01,78.12,77.98,78.03,41200.0,66.1635,66.2568,66.1381,66.1805,41200.0
2014-03-07 15:30:00,78.03,78.18,77.92,78.16,145100.0,66.1805,66.3077,66.0872,66.2907,145100.0
2014-03-10 09:30:00,77.56,77.82,77.5,77.6,25300.0,65.7819,66.0024,65.731,65.8158,25300.0
2014-03-10 10:00:00,77.61,77.67,77.06,77.13,37300.0,65.8243,65.8752,65.3578,65.4172,37300.0
2014-03-10 10:30:00,77.13,77.23,76.87,77.16,56100.0,65.4172,65.502,65.1966,65.4426,56100.0
2014-03-10 11:00:00,77.09,77.36,77.06,77.31,9200.0,65.3832,65.6122,65.3578,65.5698,9200.0
2014-03-10 11:30:00,77.33,77.42,77.23,77.29,13900.0,65.5868,65.6631,65.502,65.5529,13900.0
2014-03-10 12:00:00,77.29,77.39,77.25,77.38,12800.0,65.5529,65.6377,65.5189,65.6292,12800.0
2014-03-10 12:30:00,77.38,77.38,77.17,77.31,11600.0,65.6292,65.6292,65.4511,65.5698,11600.0
2014-03-10 13:00:00,77.34,77.35,77.25,77.26,12500.0,65.5953,65.6037,65.5189,65.5274,12500.0
2014-03-10 13:30:00,77.26,77.26,77.15,77.22,8200.0,65.5274,65.5274,65.4341,65.4935,8200.0
2014-03-10 14:00:00,77.25,77.31,77.17,77.27,20600.0,65.5189,65.5698,65.4511,65.5359,20600.0
2014-03-10 14:30:00,77.29,77.38,77.28,77.35,14300.0,65.5529,65.6292,65.5444,65.6037,14300.0
2014-03-10 15:00:00,77.35,77.39,77.25,77.27,32500.0,65.6037,65.6377,65.5189,65.5359,32500.0
2014-03-10 15:30:00,77.27,77.41,77.26,77.36,53200.0,65.5359,65.6546,65.5274,65.6122,53200.0
2014-03-11 09:30:00,77.71,77.72,77.4,77.53,29000.0,65.9091,65.9176,65.6462,65.7564,29000.0
2014-03-11 10:00:00,77.5,77.67,77.36,77.67,16000.0,65.731,65.8752,65.6122,65.8752,16000.0
2014-03-11 10:30:00,77.65,78.08,77.65,78.05,24400.0,65.8582,66.2229,65.8582,66.1974,24400.0
2014-03-11 11:00:00,78.05,78.19,78.01,78.01,35200.0,66.1974,66.3162,66.1635,66.1635,35200.0
2014-03-11 11:30:00,77.95,78.03,77.77,77.83,81100.0,66.1126,66.1805,65.96,66.0109,81100.0
2014-03-11 12:00:00,77.8,77.86,77.43,77.46,35300.0,65.9854,66.0363,65.6716,65.697,35300.0
2014-03-11 12:30:00,77.48,77.6,77.45,77.54,34400.0,65.714,65.8158,65.6886,65.7649,34400.0
2014-03-11 13:00:00,77.49,77.53,77.34,77.42,11900.0,65.7225,65.7564,65.5953,65.6631,11900.0
2014-03-11 13:30:00,77.41,77.62,77.37,77.62,11700.0,65.6546,65.8327,65.6207,65.8327,11700.0
2014-03-11 14:00:00,77.59,77.65,77.51,77.62,36300.0,65.8073,65.8582,65.7394,65.8327,36300.0
2014-03-11 14:30:00,77.62,77.62,77.47,77.51,43000.0,65.8327,65.8327,65.7055,65.7394,43000.0
2014-03-11 15:00:00,77.5,77.57,77.37,77.51,42900.0,65.731,65.7903,65.6207,65.7394,42900.0
2014-03-11 15:30:00,77.5,77.64,77.46,77.51,147300.0,65.731,65.8497,65.697,65.7394,147300.0
2014-03-12 09:30:00,76.87,76.87,76.53,76.64,56800.0,65.1966,65.1966,64.9083,65.0016,56800.0
2014-03-12 10:00:00,76.63,76.76,76.55,76.62,46100.0,64.9931,65.1033,64.9252,64.9846,46100.0
2014-03-12 10:30:00,76.63,76.86,76.59,76.84,68800.0,64.9931,65.1882,64.9592,65.1712,68800.0
2014-03-12 11:00:00,76.87,77.07,76.8,76.99,47800.0,65.1966,65.3663,65.1373,65.2984,47800.0
2014-03-12 11:30:00,77.01,77.04,76.88,76.93,31300.0,65.3154,65.3408,65.2051,65.2475,31300.0
2014-03-12 12:00:00,76.91,77.07,76.88,76.9,39600.0,65.2306,65.3663,65.2051,65.2221,39600.0
2014-03-12 12:30:00,76.87,77.0,76.87,76.91,21900.0,65.1966,65.3069,65.1966,65.2306,21900.0
2014-03-12 13:00:00,76.91,76.91,76.66,76.73,78900.0,65.2306,65.2306,65.0185,65.0779,78900.0
2014-03-12 13:30:00,76.75,76.81,76.66,76.73,70300.0,65.0949,65.1457,65.0185,65.0779,70300.0
2014-03-12 14:00:00,76.73,76.9,76.66,76.87,57100.0,65.0779,65.2221,65.0185,65.1966,57100.0
2014-03-12 14:30:00,76.86,76.86,76.68,76.7,16900.0,65.1882,65.1882,65.0355,65.0525,16900.0
2014-03-12 15:00:00,76.71,76.8,76.7,76.8,22500.0,65.0609,65.1373,65.0525,65.1373,22500.0
2014-03-12 15:30:00,76.8,76.9,76.73,76.8,233500.0,65.1373,65.2221,65.0779,65.1373,233500.0
2014-03-13 09:30:00,77.07,77.18,76.87,76.87,61400.0,65.3663,65.4596,65.1966,65.1966,61400.0
2014-03-13 10:00:00,76.83,76.91,76.72,76.73,77600.0,65.1627,65.2306,65.0694,65.0779,77600.0
2014-03-13 10:30:00,76.73,76.78,76.39,76.56,99600.0,65.0779,65.1203,64.7895,64.9337,99600.0
2014-03-13 11:00:00,76.56,76.64,76.23,76.3,82400.0,64.9337,65.0016,64.6538,64.7132,82400.0
2014-03-13 11:30:00,76.24,76.49,76.24,76.26,169800.0,64.6623,64.8743,64.6623,64.6793,169800.0
2014-03-13 12:00:00,76.28,76.28,75.69,75.78,138900.0,64.6962,64.6962,64.1958,64.2722,138900.0
2014-03-13 12:30:00,75.73,75.73,75.37,75.37,36400.0,64.2298,64.2298,63.9244,63.9244,36400.0
2014-03-13 13:00:00,75.36,75.49,75.05,75.33,76000.0,63.9159,64.0262,63.653,63.8905,76000.0
2014-03-13 13:30:00,75.34,75.34,74.94,75.0,66800.0,63.899,63.899,63.5597,63.6106,66800.0
2014-03-13 14:00:00,75.0,75.0,74.78,74.94,59700.0,63.6106,63.6106,63.424,63.5597,59700.0
2014-03-13 14:30:00,74.95,74.96,74.78,74.82,75600.0,63.5682,63.5767,63.424,63.4579,75600.0
2014-03-13 15:00:00,74.81,74.93,74.59,74.78,52100.0,63.4495,63.5512,63.2629,63.424,52100.0
2014-03-13 15:30:00,74.79,74.96,74.77,74.86,180200.0,63.4325,63.5767,63.4155,63.4919,180200.0
2014-03-14 09:30:00,75.09,75.72,75.08,75.36,166800.0,63.6869,64.2213,63.6785,63.9159,166800.0
2014-03-14 10:00:00,75.41,75.87,75.41,75.63,181900.0,63.9584,64.3485,63.9584,64.1449,181900.0
2014-03-14 10:30:00,75.64,75.67,75.38,75.4,136200.0,64.1534,64.1789,63.9329,63.9499,136200.0
2014-03-14 11:00:00,75.41,75.44,75.11,75.25,121400.0,63.9584,63.9838,63.7039,63.8226,121400.0
2014-03-14 11:30:00,75.3,75.95,75.17,75.9,121100.0,63.8651,64.4163,63.7548,64.3739,121100.0
2014-03-14 12:00:00,75.93,75.95,75.57,75.57,114900.0,64.3994,64.4163,64.0941,64.0941,114900.0
2014-03-14 12:30:00,75.63,75.71,75.43,75.55,54200.0,64.1449,64.2128,63.9753,64.0771,54200.0
2014-03-14 13:00:00,75.61,75.63,75.37,75.43,18600.0,64.128,64.1449,63.9244,63.9753,18600.0
2014-03-14 13:30:00,75.43,75.5,75.21,75.28,28800.0,63.9753,64.0347,63.7887,63.8481,28800.0
2014-03-14 14:00:00,75.28,75.28,75.14,75.22,46100.0,63.8481,63.8481,63.7294,63.7972,46100.0
2014-03-14 14:30:00,75.2,75.21,75.11,75.12,40600.0,63.7802,63.7887,63.7039,63.7124,40600.0
2014-03-14 15:00:00,75.12,75.37,75.12,75.3,45500.0,63.7124,63.9244,63.7124,63.8651,45500.0
2014-03-14 15:30:00,75.3,75.36,75.19,75.32,179500.0,63.8651,63.9159,63.7718,63.882,179500.0
2014-03-17 09:30:00,77.06,77.15,76.93,76.99,173300.0,65.3578,65.4341,65.2475,65.2984,173300.0
2014-03-17 10:00:00,77.02,77.42,77.02,77.18,134800.0,65.3239,65.6631,65.3239,65.4596,134800.0
2014-03-17 10:30:00,77.16,77.25,77.05,77.08,61500.0,65.4426,65.5189,65.3493,65.3747,61500.0
2014-03-17 11:00:00,77.07,77.26,77.07,77.25,79600.0,65.3663,65.5274,65.3663,65.5189,79600.0
2014-03-17 11:30:00,77.24,77.6,77.18,77.54,51600.0,65.5104,65.8158,65.4596,65.7649,51600.0
2014-03-17 12:00:00,77.52,77.58,77.37,77.43,24300.0,65.7479,65.7988,65.6207,65.6716,24300.0
2014-03-17 12:30:00,77.44,77.44,77.25,77.3,19900.0,65.6801,65.6801,65.5189,65.5613,19900.0
2014-03-17 13:00:00,77.32,77.56,77.14,77.34,52600.0,65.5783,65.7819,65.4256,65.5953,52600.0
2014-03-17 13:30:00,77.33,77.33,77.15,77.16,19500.0,65.5868,65.5868,65.4341,65.4426,19500.0
2014-03-17 14:00:00,77.16,77.26,77.01,77.12,44500.0,65.4426,65.5274,65.3154,65.4087,44500.0
2014-03-17 14:30:00,77.13,77.23,77.09,77.23,42300.0,65.4172,65.502,65.3832,65.502,42300.0
2014-03-17 15:00:00,77.22,77.31,77.19,77.21,44900.0,65.4935,65.5698,65.468,65.485,44900.0
2014-03-17 15:30:00,77.22,77.26,77.12,77.2,103000.0,65.4935,65.5274,65.4087,65.4765,103000.0
2014-03-18 09:30:00,77.26,77.51,77.2,77.45,108900.0,65.5274,65.7394,65.4765,65.6886,108900.0
2014-03-18 10:00:00,77.47,77.86,77.31,77.84,79100.0,65.7055,66.0363,65.5698,66.0193,79100.0
2014-03-18 10:30:00,77.88,77.97,77.52,77.57,28700.0,66.0533,66.1296,65.7479,65.7903,28700.0
2014-03-18 11:00:00,77.59,77.83,77.51,77.71,20800.0,65.8073,66.0109,65.7394,65.9091,20800.0
2014-03-18 11:30:00,77.72,77.8,77.62,77.78,20300.0,65.9176,65.9854,65.8327,65.9684,20300.0
2014-03-18 12:00:00,77.79,77.89,77.65,77.65,39500.0,65.9769,66.0617,65.8582,65.8582,39500.0
2014-03-18 12:30:00,77.65,77.84,77.61,77.61,19400.0,65.8582,66.0193,65.8243,65.8243,19400.0
2014-03-18 13:00:00,77.63,77.73,77.61,77.73,10300.0,65.8412,65.926,65.8243,65.926,10300.0
2014-03-18 13:30:00,77.73,77.89,77.71,77.88,26300.0,65.926,66.0617,65.9091,66.0533,26300.0
2014-03-18 14:00:00,77.88,77.92,77.77,77.9,39400.0,66.0533,66.0872,65.96,66.0702,39400.0
2014-03-18 14:30:00,77.92,78.08,77.92,78.05,52800.0,66.0872,66.2229,66.0872,66.1974,52800.0
2014-03-18 15:00:00,78.04,78.12,77.96,78.06,56400.0,66.189,66.2568,66.1211,66.2059,56400.0
2014-03-18 15:30:00,78.05,78.13,77.97,78.03,74700.0,66.1974,66.2653,66.1296,66.1805,74700.0
2014-03-19 09:30:00,77.79,78.02,77.61,77.94,145200.0,65.9769,66.172,65.8243,66.1041,145200.0
2014-03-19 10:00:00,77.94,78.0,77.72,77.72,73200.0,66.1041,66.155,65.9176,65.9176,73200.0
2014-03-19 10:30:00,77.74,77.74,77.52,77.57,106900.0,65.9345,65.9345,65.7479,65.7903,106900.0
2014-03-19 11:00:00,77.57,77.8,77.53,77.75,49200.0,65.7903,65.9854,65.7564,65.943,49200.0
2014-03-19 11:30:00,77.71,77.84,77.54,77.84,185400.0,65.9091,66.0193,65.7649,66.0193,185400.0
2014-03-19 12:00:00,77.81,78.09,77.81,77.99,51600.0,65.9939,66.2314,65.9939,66.1466,51600.0
2014-03-19 12:30:00,78.01,78.06,77.8,78.06,29900.0,66.1635,66.2059,65.9854,66.2059,29900.0
2014-03-19 13:00:00,78.05,78.07,77.99,78.03,9400.0,66.1974,66.2144,66.1466,66.1805,9400.0
2014-03-19 13:30:00,78.06,78.08,78.02,78.07,13100.0,66.2059,66.2229,66.172,66.2144,13100.0
2014-03-19 14:00:00,78.01,78.01,77.31,77.48,37000.0,66.1635,66.1635,65.5698,65.714,37000.0
2014-03-19 14:30:00,77.48,77.57,77.24,77.36,29600.0,65.714,65.7903,65.5104,65.6122,29600.0
2014-03-19 15:00:00,77.35,77.35,76.61,76.99,35100.0,65.6037,65.6037,64.9761,65.2984,35100.0
2014-03-19 15:30:00,77.02,77.36,77.01,77.32,81800.0,65.3239,65.6122,65.3154,65.5783,81800.0
2014-03-20 09:30:00,76.22,76.43,76.17,76.34,75300.0,64.6453,64.8235,64.6029,64.7471,75300.0
2014-03-20 10:00:00,76.33,76.84,76.19,76.62,93700.0,64.7386,65.1712,64.6199,64.9846,93700.0
2014-03-20 10:30:00,76.63,76.7,76.45,76.46,46800.0,64.9931,65.0525,64.8404,64.8489,46800.0
2014-03-20 11:00:00,76.47,76.55,76.36,76.43,37200.0,64.8574,64.9252,64.7641,64.8235,37200.0
2014-03-20 11:30:00,76.46,76.7,76.29,76.68,39900.0,64.8489,65.0525,64.7047,65.0355,39900.0
2014-03-20 12:00:00,76.7,76.9,76.59,76.9,10600.0,65.0525,65.2221,64.9592,65.2221,10600.0
2014-03-20 12:30:00,76.9,77.07,76.9,77.03,22200.0,65.2221,65.3663,65.2221,65.3323,22200.0
2014-03-20 13:00:00,77.03,77.07,76.79,76.8,14500.0,65.3323,65.3663,65.1288,65.1373,14500.0
2014-03-20 13:30:00,76.79,76.85,76.75,76.84,9800.0,65.1288,65.1797,65.0949,65.1712,9800.0
2014-03-20 14:00:00,76.85,77.02,76.82,77.02,8500.0,65.1797,65.3239,65.1542,65.3239,8500.0
2014-03-20 14:30:00,77.02,77.06,76.94,76.96,10500.0,65.3239,65.3578,65.256,65.273,10500.0
2014-03-20 15:00:00,76.95,76.95,76.75,76.75,17800.0,65.2645,65.2645,65.0949,65.0949,17800.0
2014-03-20 15:30:00,76.73,76.99,76.69,76.96,62800.0,65.0779,65.2984,65.044,65.273,62800.0
2014-03-21 09:30:00,77.31,77.67,77.28,77.61,116100.0,65.5698,65.8752,65.5444,65.8243,116100.0
2014-03-21 10:00:00,77.62,77.71,77.48,77.7,79000.0,65.8327,65.9091,65.714,65.9006,79000.0
2014-03-21 10:30:00,77.69,77.85,77.57,77.8,30200.0,65.8921,66.0278,65.7903,65.9854,30200.0
2014-03-21 11:00:00,77.82,78.13,77.81,78.08,108700.0,66.0024,66.2653,65.9939,66.2229,108700.0
2014-03-21 11:30:00,78.08,78.11,77.95,77.95,85100.0,66.2229,66.2483,66.1126,66.1126,85100.0
2014-03-21 12:00:00,77.95,78.01,77.82,77.93,32200.0,66.1126,66.1635,66.0024,66.0957,32200.0
2014-03-21 12:30:00,77.93,78.19,77.88,78.19,119700.0,66.0957,66.3162,66.0533,66.3162,119700.0
2014-03-21 13:00:00,78.19,78.31,77.74,77.76,58000.0,66.3162,66.418,65.9345,65.9515,58000.0
2014-03-21 13:30:00,77.79,77.84,77.58,77.66,27300.0,65.9769,66.0193,65.7988,65.8667,27300.0
2014-03-21 14:00:00,77.69,77.76,77.57,77.57,31900.0,65.8921,65.9515,65.7903,65.7903,31900.0
2014-03-21 14:30:00,77.57,77.64,77.47,77.56,22600.0,65.7903,65.8497,65.7055,65.7819,22600.0
2014-03-21 15:00:00,77.57,77.66,77.48,77.66,36000.0,65.7903,65.8667,65.714,65.8667,36000.0
2014-03-21 15:30:00,77.64,77.64,77.26,77.39,84700.0,65.8497,65.8497,65.5274,65.6377,84700.0
2014-03-24 09:30:00,77.87,78.02,77.72,77.78,133900.0,66.0448,66.172,65.9176,65.9684,133900.0
2014-03-24 10:00:00,77.76,77.77,77.44,77.52,48800.0,65.9515,65.96,65.6801,65.7479,48800.0
2014-03-24 10:30:00,77.49,77.59,77.36,77.52,79700.0,65.7225,65.8073,65.6122,65.7479,79700.0
2014-03-24 11:00:00,77.5,77.58,77.22,77.51,36600.0,65.731,65.7988,65.4935,65.7394,36600.0
2014-03-24 11:30:00,77.49,77.62,77.37,77.51,40400.0,65.7225,65.8327,65.6207,65.7394,40400.0
2014-03-24 12:00:00,77.51,77.61,77.26,77.29,64200.0,65.7394,65.8243,65.5274,65.5529,64200.0
2014-03-24 12:30:00,77.26,77.43,77.22,77.31,17600.0,65.5274,65.6716,65.4935,65.5698,17600.0
2014-03-24 13:00:00,77.31,77.46,77.27,77.43,20100.0,65.5698,65.697,65.5359,65.6716,20100.0
2014-03-24 13:30:00,77.42,77.8,77.42,77.79,36500.0,65.6631,65.9854,65.6631,65.9769,36500.0
2014-03-24 14:00:00,77.8,77.95,77.77,77.88,24200.0,65.9854,66.1126,65.96,66.0533,24200.0
2014-03-24 14:30:00,77.88,78.0,77.79,77.9,20000.0,66.0533,66.155,65.9769,66.0702,20000.0
2014-03-24 15:00:00,77.9,77.94,77.75,77.94,59300.0,66.0702,66.1041,65.943,66.1041,59300.0
2014-03-24 15:30:00,77.98,78.08,77.89,77.91,77000.0,66.1381,66.2229,66.0617,66.0787,77000.0
2014-03-25 09:30:00,78.18,78.55,78.18,78.54,188100.0,66.3077,66.6215,66.3077,66.613,188100.0
2014-03-25 10:00:00,78.53,78.58,78.37,78.44,53000.0,66.6046,66.647,66.4688,66.5282,53000.0
2014-03-25 10:30:00,78.44,78.53,78.1,78.13,45100.0,66.5282,66.6046,66.2399,66.2653,45100.0
2014-03-25 11:00:00,78.1,78.31,78.06,78.06,37400.0,66.2399,66.418,66.2059,66.2059,37400.0
2014-03-25 11:30:00,78.02,78.12,77.91,78.11,32000.0,66.172,66.2568,66.0787,66.2483,32000.0
2014-03-25 12:00:00,78.1,78.21,77.93,78.01,22800.0,66.2399,66.3331,66.0957,66.1635,22800.0
2014-03-25 12:30:00,78.05,78.63,78.05,78.62,17300.0,66.1974,66.6894,66.1974,66.6809,17300.0
2014-03-25 13:00:00,78.57,78.74,78.44,78.73,13800.0,66.6385,66.7827,66.5282,66.7742,13800.0
2014-03-25 13:30:00,78.75,78.82,78.69,78.74,17400.0,66.7911,66.8505,66.7403,66.7827,17400.0
2014-03-25 14:00:00,78.73,78.83,78.57,78.58,21400.0,66.7742,66.859,66.6385,66.647,21400.0
2014-03-25 14:30:00,78.57,78.72,78.53,78.71,19100.0,66.6385,66.7657,66.6046,66.7572,19100.0
2014-03-25 15:00:00,78.68,78.74,78.56,78.64,35900.0,66.7318,66.7827,66.63,66.6978,35900.0
2014-03-25 15:30:00,78.63,78.85,78.63,78.71,97000.0,66.6894,66.876,66.6894,66.7572,97000.0
2014-03-26 09:30:00,79.33,79.4,79.14,79.17,82400.0,67.2831,67.3424,67.1219,67.1474,82400.0
2014-03-26 10:00:00,79.14,79.21,78.94,79.01,47600.0,67.1219,67.1813,66.9523,67.0117,47600.0
2014-03-26 10:30:00,79.01,79.2,78.99,79.09,166400.0,67.0117,67.1728,66.9947,67.0795,166400.0
2014-03-26 11:00:00,79.08,79.38,79.08,79.2,66600.0,67.071,67.3255,67.071,67.1728,66600.0
2014-03-26 11:30:00,79.2,79.22,79.02,79.04,100900.0,67.1728,67.1898,67.0201,67.0371,100900.0
2014-03-26 12:00:00,79.05,79.26,78.98,79.11,106000.0,67.0456,67.2237,66.9862,67.0965,106000.0
2014-03-26 12:30:00,79.11,79.35,79.08,79.17,47100.0,67.0965,67.3,67.071,67.1474,47100.0
2014-03-26 13:00:00,79.21,79.21,78.83,78.83,35000.0,67.1813,67.1813,66.859,66.859,35000.0
2014-03-26 13:30:00,78.82,78.95,78.68,78.95,51400.0,66.8505,66.9608,66.7318,66.9608,51400.0
2014-03-26 14:00:00,78.95,78.99,78.72,78.98,48300.0,66.9608,66.9947,66.7657,66.9862,48300.0
2014-03-26 14:30:00,78.98,79.28,78.92,79.27,115500.0,66.9862,67.2407,66.9353,67.2322,115500.0
2014-03-26 15:00:00,79.27,79.32,79.08,79.15,71900.0,67.2322,67.2746,67.071,67.1304,71900.0
2014-03-26 15:30:00,79.15,79.36,79.14,79.33,303300.0,67.1304,67.3085,67.1219,67.2831,303300.0
2014-03-27 09:30:00,79.44,79.64,79.27,79.35,87700.0,67.3764,67.546,67.2322,67.3,87700.0
2014-03-27 10:00:00,79.32,79.79,79.31,79.71,78200.0,67.2746,67.6732,67.2661,67.6054,78200.0
2014-03-27 10:30:00,79.75,79.91,79.75,79.89,181700.0,67.6393,67.775,67.6393,67.758,181700.0
2014-03-27 11:00:00,79.91,80.0,79.78,79.91,49000.0,67.775,67.8513,67.6647,67.775,49000.0
2014-03-27 11:30:00,79.9,80.09,79.76,80.09,210000.0,67.7665,67.9277,67.6478,67.9277,210000.0
2014-03-27 12:00:00,80.09,80.15,79.88,80.02,101500.0,67.9277,67.9785,67.7495,67.8683,101500.0
2014-03-27 12:30:00,80.03,80.14,79.99,80.06,14000.0,67.8768,67.9701,67.8428,67.9022,14000.0
2014-03-27 13:00:00,80.03,80.17,79.98,80.0,10700.0,67.8768,67.9955,67.8344,67.8513,10700.0
2014-03-27 13:30:00,80.0,80.04,79.81,79.86,29400.0,67.8513,67.8852,67.6902,67.7326,29400.0
2014-03-27 14:00:00,79.87,79.87,79.56,79.65,75700.0,67.7411,67.7411,67.4781,67.5545,75700.0
2014-03-27 14:30:00,79.65,79.72,79.51,79.53,188400.0,67.5545,67.6138,67.4357,67.4527,188400.0
2014-03-27 15:00:00,79.54,79.63,79.47,79.59,145600.0,67.4612,67.5375,67.4018,67.5036,145600.0
2014-03-27 15:30:00,79.59,79.67,79.41,79.52,364700.0,67.5036,67.5714,67.3509,67.4442,364700.0
2014-03-28 09:30:00,80.23,80.35,80.14,80.24,109300.0,68.0464,68.1482,67.9701,68.0549,109300.0
2014-03-28 10:00:00,80.26,80.43,80.12,80.12,53400.0,68.0718,68.216,67.9531,67.9531,53400.0
2014-03-28 10:30:00,80.16,80.2,80.07,80.11,27300.0,67.987,68.0209,67.9107,67.9446,27300.0
2014-03-28 11:00:00,80.09,80.27,80.09,80.27,21300.0,67.9277,68.0803,67.9277,68.0803,21300.0
2014-03-28 11:30:00,80.27,80.54,80.2,80.47,41500.0,68.0803,68.3093,68.0209,68.2499,41500.0
2014-03-28 12:00:00,80.46,80.68,80.41,80.61,21300.0,68.2415,68.4281,68.1991,68.3687,21300.0
2014-03-28 12:30:00,80.6,80.75,80.6,80.66,11100.0,68.3602,68.4874,68.3602,68.4111,11100.0
2014-03-28 13:00:00,80.66,80.66,80.38,80.46,13200.0,68.4111,68.4111,68.1736,68.2415,13200.0
2014-03-28 13:30:00,80.45,80.53,80.38,80.41,12300.0,68.233,68.3008,68.1736,68.1991,12300.0
2014-03-28 14:00:00,80.4,80.46,80.29,80.46,46700.0,68.1906,68.2415,68.0973,68.2415,46700.0
2014-03-28 14:30:00,80.46,80.46,80.29,80.46,20000.0,68.2415,68.2415,68.0973,68.2415,20000.0
2014-03-28 15:00:00,80.43,80.48,80.31,80.4,18200.0,68.216,68.2584,68.1142,68.1906,18200.0
2014-03-28 15:30:00,80.4,80.45,80.29,80.44,48600.0,68.1906,68.233,68.0973,68.2245,48600.0
2014-03-31 09:30:00,81.19,81.42,81.13,81.29,97000.0,68.8606,69.0557,68.8097,68.9454,97000.0
2014-03-31 10:00:00,81.33,81.4,81.14,81.33,96900.0,68.9793,69.0387,68.8182,68.9793,96900.0
2014-03-31 10:30:00,81.33,81.39,81.16,81.19,16500.0,68.9793,69.0302,68.8352,68.8606,16500.0
2014-03-31 11:00:00,81.16,81.18,80.9,81.03,24100.0,68.8352,68.8521,68.6146,68.7249,24100.0
2014-03-31 11:30:00,81.01,81.18,80.93,81.05,15500.0,68.7079,68.8521,68.6401,68.7419,15500.0
2014-03-31 12:00:00,81.07,81.3,81.06,81.22,8200.0,68.7588,68.9539,68.7504,68.8861,8200.0
2014-03-31 12:30:00,81.24,81.28,81.09,81.16,17300.0,68.903,68.9369,68.7758,68.8352,17300.0
2014-03-31 13:00:00,81.17,81.2,81.1,81.17,19300.0,68.8436,68.8691,68.7843,68.8436,19300.0
2014-03-31 13:30:00,81.17,81.17,80.89,80.91,16700.0,68.8436,68.8436,68.6062,68.6231,16700.0
2014-03-31 14:00:00,80.98,81.12,80.96,81.12,7200.0,68.6825,68.8012,68.6655,68.8012,7200.0
2014-03-31 14:30:00,81.1,81.35,81.09,81.2,70100.0,68.7843,68.9963,68.7758,68.8691,70100.0
2014-03-31 15:00:00,81.19,81.4,81.16,81.34,54500.0,68.8606,69.0387,68.8352,68.9878,54500.0
2014-03-31 15:30:00,81.34,81.85,81.2,81.31,158600.0,68.9878,69.4204,68.8691,68.9624,158600.0
2014-04-01 09:30:00,81.46,81.49,81.35,81.42,98600.0,69.0896,69.1151,68.9963,69.0557,98600.0
2014-04-01 10:00:00,81.4,81.49,81.35,81.4,139200.0,69.0387,69.1151,68.9963,69.0387,139200.0
2014-04-01 10:30:00,81.41,81.42,81.27,81.35,41100.0,69.0472,69.0557,68.9285,68.9963,41100.0
2014-04-01 11:00:00,81.34,81.5,81.33,81.45,64400.0,68.9878,69.1235,68.9793,69.0811,64400.0
2014-04-01 11:30:00,81.47,81.69,81.38,81.68,44400.0,69.0981,69.2847,69.0218,69.2762,44400.0
2014-04-01 12:00:00,81.69,81.74,81.55,81.64,49700.0,69.2847,69.3271,69.1659,69.2423,49700.0
2014-04-01 12:30:00,81.62,81.64,81.5,81.56,38000.0,69.2253,69.2423,69.1235,69.1744,38000.0
2014-04-01 13:00:00,81.57,81.63,81.49,81.58,25500.0,69.1829,69.2338,69.1151,69.1914,25500.0
2014-04-01 13:30:00,81.58,81.66,81.58,81.62,19400.0,69.1914,69.2592,69.1914,69.2253,19400.0
2014-04-01 14:00:00,81.63,81.72,81.62,81.7,31700.0,69.2338,69.3101,69.2253,69.2932,31700.0
2014-04-01 14:30:00,81.72,81.81,81.64,81.77,56900.0,69.3101,69.3865,69.2423,69.3525,56900.0
2014-04-01 15:00:00,81.77,81.82,81.66,81.79,62000.0,69.3525,69.3949,69.2592,69.3695,62000.0
2014-04-01 15:30:00,81.79,81.83,81.71,81.77,122600.0,69.3695,69.4034,69.3016,69.3525,122600.0
2014-04-02 09:30:00,81.34,81.41,81.27,81.29,54500.0,68.9878,69.0472,68.9285,68.9454,54500.0
2014-04-02 10:00:00,81.3,81.31,81.2,81.27,40600.0,68.9539,68.9624,68.8691,68.9285,40600.0
2014-04-02 10:30:00,81.28,81.28,81.16,81.19,41200.0,68.9369,68.9369,68.8352,68.8606,41200.0
2014-04-02 11:00:00,81.17,81.2,81.0,81.01,20000.0,68.8436,68.8691,68.6995,68.7079,20000.0
2014-04-02 11:30:00,81.01,81.04,80.89,80.92,20200.0,68.7079,68.7334,68.6062,68.6316,20200.0
2014-04-02 12:00:00,80.91,80.94,80.85,80.9,71500.0,68.6231,68.6486,68.5722,68.6146,71500.0
2014-04-02 12:30:00,80.89,80.95,80.79,80.8,22100.0,68.6062,68.6571,68.5214,68.5298,22100.0
2014-04-02 13:00:00,80.79,80.79,80.57,80.63,49500.0,68.5214,68.5214,68.3348,68.3856,49500.0
2014-04-02 13:30:00,80.64,80.66,80.4,80.46,52100.0,68.3941,68.4111,68.1906,68.2415,52100.0
2014-04-02 14:00:00,80.46,80.57,80.4,80.55,119300.0,68.2415,68.3348,68.1906,68.3178,119300.0
2014-04-02 14:30:00,80.55,80.79,80.53,80.73,28200.0,68.3178,68.5214,68.3008,68.4705,28200.0
2014-04-02 15:00:00,80.77,80.86,80.71,80.85,31400.0,68.5044,68.5807,68.4535,68.5722,31400.0
2014-04-02 15:30:00,80.86,81.01,80.83,80.99,100100.0,68.5807,68.7079,68.5553,68.691,100100.0
2014-04-03 09:30:00,81.11,81.19,80.98,81.09,50400.0,68.7928,68.8606,68.6825,68.7758,50400.0
2014-04-03 10:00:00,81.11,81.15,80.88,80.88,14600.0,68.7928,68.8267,68.5977,68.5977,14600.0
2014-04-03 10:30:00,80.89,80.96,80.64,80.75,77700.0,68.6062,68.6655,68.3941,68.4874,77700.0
2014-04-03 11:00:00,80.76,80.81,80.65,80.71,38800.0,68.4959,68.5383,68.4026,68.4535,38800.0
2014-04-03 11:30:00,80.7,80.94,80.63,80.94,40200.0,68.445,68.6486,68.3856,68.6486,40200.0
2014-04-03 12:00:00,80.92,81.01,80.77,80.86,33300.0,68.6316,68.7079,68.5044,68.5807,33300.0
2014-04-03 12:30:00,80.87,80.87,80.72,80.78,10500.0,68.5892,68.5892,68.462,68.5129,10500.0
2014-04-03 13:00:00,80.8,80.89,80.78,80.86,9100.0,68.5298,68.6062,68.5129,68.5807,9100.0
2014-04-03 13:30:00,80.87,80.88,80.75,80.77,21600.0,68.5892,68.5977,68.4874,68.5044,21600.0
2014-04-03 14:00:00,80.79,80.9,80.77,80.81,17700.0,68.5214,68.6146,68.5044,68.5383,17700.0
2014-04-03 14:30:00,80.81,80.85,80.65,80.81,24600.0,68.5383,68.5722,68.4026,68.5383,24600.0
2014-04-03 15:00:00,80.8,80.87,80.73,80.83,30100.0,68.5298,68.5892,68.4705,68.5553,30100.0
2014-04-03 15:30:00,80.82,80.91,80.77,80.79,75000.0,68.5468,68.6231,68.5044,68.5214,75000.0
2014-04-04 09:30:00,80.78,80.81,80.55,80.71,150200.0,68.5129,68.5383,68.3178,68.4535,150200.0
2014-04-04 10:00:00,80.72,81.27,80.68,81.01,112000.0,68.462,68.9285,68.4281,68.7079,112000.0
2014-04-04 10:30:00,80.99,81.16,80.98,81.04,88400.0,68.691,68.8352,68.6825,68.7334,88400.0
2014-04-04 11:00:00,81.05,81.1,80.81,80.98,70900.0,68.7419,68.7843,68.5383,68.6825,70900.0
2014-04-04 11:30:00,81.0,81.35,80.98,81.29,92100.0,68.6995,68.9963,68.6825,68.9454,92100.0
2014-04-04 12:00:00,81.27,81.29,80.55,80.58,96300.0,68.9285,68.9454,68.3178,68.3432,96300.0
2014-04-04 12:30:00,80.61,80.61,80.44,80.59,54200.0,68.3687,68.3687,68.2245,68.3517,54200.0
2014-04-04 13:00:00,80.62,80.83,80.57,80.7,43000.0,68.3772,68.5553,68.3348,68.445,43000.0
2014-04-04 13:30:00,80.7,80.76,80.54,80.66,41200.0,68.445,68.4959,68.3093,68.4111,41200.0
2014-04-04 14:00:00,80.67,80.72,80.46,80.55,52300.0,68.4196,68.462,68.2415,68.3178,52300.0
2014-04-04 14:30:00,80.46,80.55,80.37,80.5,52500.0,68.2415,68.3178,68.1651,68.2754,52500.0
2014-04-04 15:00:00,80.49,80.74,80.43,80.69,69900.0,68.2669,68.4789,68.216,68.4365,69900.0
2014-04-04 15:30:00,80.67,80.76,80.53,80.55,113000.0,68.4196,68.4959,68.3008,68.3178,113000.0
2014-04-07 09:30:00,80.21,80.32,80.02,80.31,72600.0,68.0294,68.1227,67.8683,68.1142,72600.0
2014-04-07 10:00:00,80.32,80.36,80.16,80.18,56700.0,68.1227,68.1567,67.987,68.004,56700.0
2014-04-07 10:30:00,80.17,80.25,80.02,80.04,88300.0,67.9955,68.0634,67.8683,67.8852,88300.0
2014-04-07 11:00:00,80.01,80.09,79.89,79.94,59400.0,67.8598,67.9277,67.758,67.8004,59400.0
2014-04-07 11:30:00,79.97,80.02,79.61,79.64,46800.0,67.8259,67.8683,67.5205,67.546,46800.0
2014-04-07 12:00:00,79.63,79.68,79.34,79.44,29300.0,67.5375,67.5799,67.2915,67.3764,29300.0
2014-04-07 12:30:00,79.42,79.6,79.28,79.32,66800.0,67.3594,67.5121,67.2407,67.2746,66800.0
2014-04-07 13:00:00,79.34,79.45,79.23,79.42,28300.0,67.2915,67.3848,67.1983,67.3594,28300.0
2014-04-07 13:30:00,79.39,79.42,79.16,79.2,70500.0,67.334,67.3594,67.1389,67.1728,70500.0
2014-04-07 14:00:00,79.21,79.25,79.09,79.18,80900.0,67.1813,67.2152,67.0795,67.1558,80900.0
2014-04-07 14:30:00,79.17,79.68,79.12,79.54,59300.0,67.1474,67.5799,67.105,67.4612,59300.0
2014-04-07 15:00:00,79.51,79.74,79.5,79.73,62400.0,67.4357,67.6308,67.4272,67.6223,62400.0
2014-04-07 15:30:00,79.73,79.73,79.42,79.48,99600.0,67.6223,67.6223,67.3594,67.4103,99600.0
2014-04-08 09:30:00,79.82,80.0,79.7,79.79,62700.0,67.6987,67.8513,67.5969,67.6732,62700.0
2014-04-08 10:00:00,79.81,80.01,79.68,79.71,59400.0,67.6902,67.8598,67.5799,67.6054,59400.0
2014-04-08 10:30:00,79.72,79.94,79.71,79.93,58800.0,67.6138,67.8004,67.6054,67.792,58800.0
2014-04-08 11:00:00,79.93,80.32,79.91,80.22,44800.0,67.792,68.1227,67.775,68.0379,44800.0
2014-04-08 11:30:00,80.25,80.44,80.13,80.41,24700.0,68.0634,68.2245,67.9616,68.1991,24700.0
2014-04-08 12:00:00,80.4,80.73,80.39,80.65,45700.0,68.1906,68.4705,68.1821,68.4026,45700.0
2014-04-08 12:30:00,80.64,80.68,80.49,80.55,22900.0,68.3941,68.4281,68.2669,68.3178,22900.0
2014-04-08 13:00:00,80.56,80.66,80.52,80.63,15100.0,68.3263,68.4111,68.2924,68.3856,15100.0
2014-04-08 13:30:00,80.62,80.62,80.35,80.45,23400.0,68.3772,68.3772,68.1482,68.233,23400.0
2014-04-08 14:00:00,80.45,80.45,80.24,80.34,26700.0,68.233,68.233,68.0549,68.1397,26700.0
2014-04-08 14:30:00,80.32,80.47,80.29,80.39,27500.0,68.1227,68.2499,68.0973,68.1821,27500.0
2014-04-08 15:00:00,80.42,80.53,80.38,80.52,63200.0,68.2075,68.3008,68.1736,68.2924,63200.0
2014-04-08 15:30:00,80.51,80.58,80.45,80.46,91400.0,68.2839,68.3432,68.233,68.2415,91400.0
2014-04-09 09:30:00,81.0,81.02,80.54,80.55,321200.0,68.6995,68.7164,68.3093,68.3178,321200.0
2014-04-09 10:00:00,80.58,80.64,80.38,80.56,122900.0,68.3432,68.3941,68.1736,68.3263,122900.0
2014-04-09 10:30:00,80.56,80.74,80.51,80.59,78400.0,68.3263,68.4789,68.2839,68.3517,78400.0
2014-04-09 11:00:00,80.59,80.67,80.54,80.64,70700.0,68.3517,68.4196,68.3093,68.3941,70700.0
2014-04-09 11:30:00,80.63,80.71,80.43,80.52,51400.0,68.3856,68.4535,68.216,68.2924,51400.0
2014-04-09 12:00:00,80.54,80.63,80.5,80.6,39400.0,68.3093,68.3856,68.2754,68.3602,39400.0
2014-04-09 12:30:00,80.61,80.62,80.51,80.54,55600.0,68.3687,68.3772,68.2839,68.3093,55600.0
2014-04-09 13:00:00,80.54,80.62,80.54,80.56,34300.0,68.3093,68.3772,68.3093,68.3263,34300.0
2014-04-09 13:30:00,80.57,80.66,80.55,80.56,58000.0,68.3348,68.4111,68.3178,68.3263,58000.0
2014-04-09 14:00:00,80.56,81.24,80.56,81.19,109500.0,68.3263,68.903,68.3263,68.8606,109500.0
2014-04-09 14:30:00,81.19,81.27,81.07,81.11,110800.0,68.8606,68.9285,68.7588,68.7928,110800.0
2014-04-09 15:00:00,81.11,81.36,81.05,81.34,82300.0,68.7928,69.0048,68.7419,68.9878,82300.0
2014-04-09 15:30:00,81.34,81.49,81.34,81.46,120100.0,68.9878,69.1151,68.9878,69.0896,120100.0
2014-04-10 09:30:00,81.43,81.47,80.97,81.06,108000.0,69.0642,69.0981,68.674,68.7504,108000.0
2014-04-10 10:00:00,81.08,81.26,80.96,81.09,48900.0,68.7673,68.92,68.6655,68.7758,48900.0
2014-04-10 10:30:00,81.07,81.18,80.8,80.8,38400.0,68.7588,68.8521,68.5298,68.5298,38400.0
2014-04-10 11:00:00,80.79,81.03,80.79,80.86,111900.0,68.5214,68.7249,68.5214,68.5807,111900.0
2014-04-10 11:30:00,80.84,80.92,80.77,80.81,63900.0,68.5638,68.6316,68.5044,68.5383,63900.0
2014-04-10 12:00:00,80.8,80.8,80.34,80.35,58600.0,68.5298,68.5298,68.1397,68.1482,58600.0
2014-04-10 12:30:00,80.35,80.47,80.24,80.24,30100.0,68.1482,68.2499,68.0549,68.0549,30100.0
2014-04-10 13:00:00,80.27,80.44,80.05,80.14,19100.0,68.0803,68.2245,67.8937,67.9701,19100.0
2014-04-10 13:30:00,80.14,80.25,80.08,80.25,58200.0,67.9701,68.0634,67.9192,68.0634,58200.0
2014-04-10 14:00:00,80.24,80.25,80.08,80.1,38700.0,68.0549,68.0634,67.9192,67.9361,38700.0
2014-04-10 14:30:00,80.06,80.17,79.95,80.02,45100.0,67.9022,67.9955,67.8089,67.8683,45100.0
2014-04-10 15:00:00,79.99,79.99,79.73,79.87,52100.0,67.8428,67.8428,67.6223,67.7411,52100.0
2014-04-10 15:30:00,79.86,80.29,79.81,80.14,179700.0,67.7326,68.0973,67.6902,67.9701,179700.0
2014-04-11 09:30:00,78.94,79.13,78.91,79.07,118900.0,66.9523,67.1134,66.9268,67.0625,118900.0
2014-04-11 10:00:00,79.08,79.17,78.8,78.97,64900.0,67.071,67.1474,66.8336,66.9777,64900.0
2014-04-11 10:30:00,78.95,79.31,78.9,79.25,71100.0,66.9608,67.2661,66.9184,67.2152,71100.0
2014-04-11 11:00:00,79.25,79.4,79.07,79.09,23200.0,67.2152,67.3424,67.0625,67.0795,23200.0
2014-04-11 11:30:00,79.09,79.23,78.95,78.99,22800.0,67.0795,67.1983,66.9608,66.9947,22800.0
2014-04-11 12:00:00,79.01,79.1,78.88,78.92,17100.0,67.0117,67.088,66.9014,66.9353,17100.0
2014-04-11 12:30:00,78.9,78.95,78.85,78.94,11600.0,66.9184,66.9608,66.876,66.9523,11600.0
2014-04-11 13:00:00,78.97,78.97,78.7,78.8,33800.0,66.9777,66.9777,66.7487,66.8336,33800.0
2014-04-11 13:30:00,78.75,78.95,78.71,78.88,26400.0,66.7911,66.9608,66.7572,66.9014,26400.0
2014-04-11 14:00:00,78.88,78.95,78.79,78.79,25600.0,66.9014,66.9608,66.8251,66.8251,25600.0
2014-04-11 14:30:00,78.8,78.85,78.62,78.67,35300.0,66.8336,66.876,66.6809,66.7233,35300.0
2014-04-11 15:00:00,78.66,78.67,78.53,78.61,65700.0,66.7148,66.7233,66.6046,66.6724,65700.0
2014-04-11 15:30:00,78.59,78.72,78.55,78.59,55100.0,66.6554,66.7657,66.6215,66.6554,55100.0
2014-04-14 09:30:00,79.08,79.11,78.8,78.92,46000.0,67.071,67.0965,66.8336,66.9353,46000.0
2014-04-14 10:00:00,78.96,79.11,78.81,78.94,50400.0,66.9693,67.0965,66.842,66.9523,50400.0
2014-04-14 10:30:00,78.96,79.25,78.96,79.21,42300.0,66.9693,67.2152,66.9693,67.1813,42300.0
2014-04-14 11:00:00,79.25,79.52,79.22,79.47,30100.0,67.2152,67.4442,67.1898,67.4018,30100.0
2014-04-14 11:30:00,79.5,79.7,79.46,79.57,43900.0,67.4272,67.5969,67.3933,67.4866,43900.0
2014-04-14 12:00:00,79.55,79.7,79.46,79.64,25700.0,67.4697,67.5969,67.3933,67.546,25700.0
2014-04-14 12:30:00,79.65,79.77,79.63,79.67,13800.0,67.5545,67.6562,67.5375,67.5714,13800.0
2014-04-14 13:00:00,79.65,79.69,79.48,79.5,20300.0,67.5545,67.5884,67.4103,67.4272,20300.0
2014-04-14 13:30:00,79.49,79.65,79.47,79.52,53900.0,67.4188,67.5545,67.4018,67.4442,53900.0
2014-04-14 14:00:00,79.51,79.64,79.43,79.5,41300.0,67.4357,67.546,67.3679,67.4272,41300.0
2014-04-14 14:30:00,79.5,79.77,79.42,79.6,76700.0,67.4272,67.6562,67.3594,67.5121,76700.0
2014-04-14 15:00:00,79.61,79.66,79.42,79.64,113800.0,67.5205,67.563,67.3594,67.546,113800.0
2014-04-14 15:30:00,79.65,80.11,79.65,80.06,188600.0,67.5545,67.9446,67.5545,67.9022,188600.0
2014-04-15 09:30:00,79.87,80.08,79.79,80.07,148600.0,67.7411,67.9192,67.6732,67.9107,148600.0
2014-04-15 10:00:00,80.08,80.1,79.62,79.76,40900.0,67.9192,67.9361,67.529,67.6478,40900.0
2014-04-15 10:30:00,79.75,80.04,79.71,79.77,63300.0,67.6393,67.8852,67.6054,67.6562,63300.0
2014-04-15 11:00:00,79.75,79.75,79.44,79.47,212800.0,67.6393,67.6393,67.3764,67.4018,212800.0
2014-04-15 11:30:00,79.52,79.53,78.96,79.0,50500.0,67.4442,67.4527,66.9693,67.0032,50500.0
2014-04-15 12:00:00,79.05,79.18,78.87,79.08,43200.0,67.0456,67.1558,66.8929,67.071,43200.0
2014-04-15 12:30:00,79.08,79.11,78.81,78.83,34700.0,67.071,67.0965,66.842,66.859,34700.0
2014-04-15 13:00:00,78.8,79.1,78.77,79.04,34600.0,66.8336,67.088,66.8081,67.0371,34600.0
2014-04-15 13:30:00,79.16,79.45,79.08,79.41,28500.0,67.1389,67.3848,67.071,67.3509,28500.0
2014-04-15 14:00:00,79.43,79.69,79.43,79.63,30000.0,67.3679,67.5884,67.3679,67.5375,30000.0
2014-04-15 14:30:00,79.67,80.02,79.62,79.79,49800.0,67.5714,67.8683,67.529,67.6732,49800.0
2014-04-15 15:00:00,79.78,80.11,79.77,80.09,92200.0,67.6647,67.9446,67.6562,67.9277,92200.0
2014-04-15 15:30:00,80.1,80.2,79.94,80.01,213200.0,67.9361,68.0209,67.8004,67.8598,213200.0
2014-04-16 09:30:00,80.15,80.32,80.03,80.07,59900.0,67.9785,68.1227,67.8768,67.9107,59900.0
2014-04-16 10:00:00,80.05,80.24,79.84,80.19,53100.0,67.8937,68.0549,67.7156,68.0125,53100.0
2014-04-16 10:30:00,80.21,80.45,80.17,80.36,62600.0,68.0294,68.233,67.9955,68.1567,62600.0
2014-04-16 11:00:00,80.34,80.78,80.32,80.67,32300.0,68.1397,68.5129,68.1227,68.4196,32300.0
2014-04-16 11:30:00,80.71,80.92,80.63,80.91,24500.0,68.4535,68.6316,68.3856,68.6231,24500.0
2014-04-16 12:00:00,80.94,81.0,80.88,80.97,50200.0,68.6486,68.6995,68.5977,68.674,50200.0
2014-04-16 12:30:00,80.95,81.05,80.74,80.75,26200.0,68.6571,68.7419,68.4789,68.4874,26200.0
2014-04-16 13:00:00,80.76,80.93,80.68,80.8,33600.0,68.4959,68.6401,68.4281,68.5298,33600.0
2014-04-16 13:30:00,80.79,80.95,80.67,80.91,46000.0,68.5214,68.6571,68.4196,68.6231,46000.0
2014-04-16 14:00:00,80.98,81.27,80.92,81.14,58500.0,68.6825,68.9285,68.6316,68.8182,58500.0
2014-04-16 14:30:00,81.15,81.55,81.15,81.54,91300.0,68.8267,69.1659,68.8267,69.1575,91300.0
2014-04-16 15:00:00,81.54,81.66,81.39,81.63,175000.0,69.1575,69.2592,69.0302,69.2338,175000.0
2014-04-16 15:30:00,81.67,81.69,81.48,81.63,206100.0,69.2677,69.2847,69.1066,69.2338,206100.0
2014-04-17 09:30:00,79.38,79.76,79.11,79.11,236600.0,67.3255,67.6478,67.0965,67.0965,236600.0
2014-04-17 10:00:00,79.14,79.42,79.0,79.42,178100.0,67.1219,67.3594,67.0032,67.3594,178100.0
2014-04-17 10:30:00,79.43,79.7,79.38,79.64,108800.0,67.3679,67.5969,67.3255,67.546,108800.0
2014-04-17 11:00:00,79.65,79.83,79.64,79.65,130600.0,67.5545,67.7071,67.546,67.5545,130600.0
2014-04-17 11:30:00,79.68,80.0,79.66,79.97,72200.0,67.5799,67.8513,67.563,67.8259,72200.0
2014-04-17 12:00:00,79.98,80.04,79.77,79.8,74600.0,67.8344,67.8852,67.6562,67.6817,74600.0
2014-04-17 12:30:00,79.8,79.85,79.6,79.85,18600.0,67.6817,67.7241,67.5121,67.7241,18600.0
2014-04-17 13:00:00,79.85,80.22,79.85,80.12,30900.0,67.7241,68.0379,67.7241,67.9531,30900.0
2014-04-17 13:30:00,80.11,80.2,79.99,80.01,34700.0,67.9446,68.0209,67.8428,67.8598,34700.0
2014-04-17 14:00:00,80.03,80.19,79.79,80.08,32100.0,67.8768,68.0125,67.6732,67.9192,32100.0
2014-04-17 14:30:00,80.07,80.12,79.86,79.88,31300.0,67.9107,67.9531,67.7326,67.7495,31300.0
2014-04-17 15:00:00,79.88,80.08,79.85,80.06,55100.0,67.7495,67.9192,67.7241,67.9022,55100.0
2014-04-17 15:30:00,80.05,80.09,79.77,79.79,200400.0,67.8937,67.9277,67.6562,67.6732,200400.0
2014-04-21 09:30:00,79.83,79.9,79.39,79.47,48200.0,67.7071,67.7665,67.334,67.4018,48200.0
2014-04-21 10:00:00,79.51,79.61,79.47,79.52,24700.0,67.4357,67.5205,67.4018,67.4442,24700.0
2014-04-21 10:30:00,79.52,79.56,79.33,79.55,56200.0,67.4442,67.4781,67.2831,67.4697,56200.0
2014-04-21 11:00:00,79.57,79.78,79.53,79.67,64200.0,67.4866,67.6647,67.4527,67.5714,64200.0
2014-04-21 11:30:00,79.66,79.82,79.55,79.79,47700.0,67.563,67.6987,67.4697,67.6732,47700.0
2014-04-21 12:00:00,79.77,79.86,79.74,79.75,11100.0,67.6562,67.7326,67.6308,67.6393,11100.0
2014-04-21 12:30:00,79.75,79.87,79.74,79.85,14600.0,67.6393,67.7411,67.6308,67.7241,14600.0
2014-04-21 13:00:00,79.86,79.86,79.72,79.81,14200.0,67.7326,67.7326,67.6138,67.6902,14200.0
2014-04-21 13:30:00,79.78,79.96,79.75,79.94,24900.0,67.6647,67.8174,67.6393,67.8004,24900.0
2014-04-21 14:00:00,79.96,80.13,79.95,80.12,24200.0,67.8174,67.9616,67.8089,67.9531,24200.0
2014-04-21 14:30:00,80.12,80.18,80.06,80.14,17000.0,67.9531,68.004,67.9022,67.9701,17000.0
2014-04-21 15:00:00,80.13,80.13,80.04,80.04,49200.0,67.9616,67.9616,67.8852,67.8852,49200.0
2014-04-21 15:30:00,80.04,80.07,79.82,80.06,85500.0,67.8852,67.9107,67.6987,67.9022,85500.0
2014-04-22 09:30:00,79.94,80.0,79.79,79.95,105300.0,67.8004,67.8513,67.6732,67.8089,105300.0
2014-04-22 10:00:00,79.98,80.04,79.85,79.86,72700.0,67.8344,67.8852,67.7241,67.7326,72700.0
2014-04-22 10:30:00,79.86,79.95,79.74,79.86,74400.0,67.7326,67.8089,67.6308,67.7326,74400.0
2014-04-22 11:00:00,79.9,79.94,79.74,79.9,80700.0,67.7665,67.8004,67.6308,67.7665,80700.0
2014-04-22 11:30:00,79.91,79.99,79.85,79.94,36900.0,67.775,67.8428,67.7241,67.8004,36900.0
2014-04-22 12:00:00,79.96,80.21,79.94,80.18,20400.0,67.8174,68.0294,67.8004,68.004,20400.0
2014-04-22 12:30:00,80.18,80.2,80.04,80.08,21700.0,68.004,68.0209,67.8852,67.9192,21700.0
2014-04-22 13:00:00,80.09,80.1,79.71,79.72,51500.0,67.9277,67.9361,67.6054,67.6138,51500.0
2014-04-22 13:30:00,79.72,79.73,79.62,79.71,38000.0,67.6138,67.6223,67.529,67.6054,38000.0
2014-04-22 14:00:00,79.71,79.89,79.67,79.85,38600.0,67.6054,67.758,67.5714,67.7241,38600.0
2014-04-22 14:30:00,79.86,79.88,79.76,79.77,29600.0,67.7326,67.7495,67.6478,67.6562,29600.0
2014-04-22 15:00:00,79.77,79.79,79.69,79.71,40600.0,67.6562,67.6732,67.5884,67.6054,40600.0
2014-04-22 15:30:00,79.72,79.75,79.64,79.69,107800.0,67.6138,67.6393,67.546,67.5884,107800.0
2014-04-23 09:30:00,79.66,79.71,79.48,79.52,51100.0,67.563,67.6054,67.4103,67.4442,51100.0
2014-04-23 10:00:00,79.52,79.77,79.45,79.66,36300.0,67.4442,67.6562,67.3848,67.563,36300.0
2014-04-23 10:30:00,79.66,79.74,79.57,79.62,55600.0,67.563,67.6308,67.4866,67.529,55600.0
2014-04-23 11:00:00,79.62,79.72,79.61,79.64,43400.0,67.529,67.6138,67.5205,67.546,43400.0
2014-04-23 11:30:00,79.63,79.73,79.56,79.68,17900.0,67.5375,67.6223,67.4781,67.5799,17900.0
2014-04-23 12:00:00,79.73,79.78,79.45,79.45,9200.0,67.6223,67.6647,67.3848,67.3848,9200.0
2014-04-23 12:30:00,79.46,79.48,79.33,79.39,24800.0,67.3933,67.4103,67.2831,67.334,24800.0
2014-04-23 13:00:00,79.4,79.41,79.32,79.35,9300.0,67.3424,67.3509,67.2746,67.3,9300.0
2014-04-23 13:30:00,79.39,79.39,79.25,79.31,14100.0,67.334,67.334,67.2152,67.2661,14100.0
2014-04-23 14:00:00,79.28,79.36,79.24,79.33,22500.0,67.2407,67.3085,67.2067,67.2831,22500.0
2014-04-23 14:30:00,79.35,79.48,79.31,79.46,7700.0,67.3,67.4103,67.2661,67.3933,7700.0
2014-04-23 15:00:00,79.44,79.55,79.44,79.47,15700.0,67.3764,67.4697,67.3764,67.4018,15700.0
2014-04-23 15:30:00,79.47,79.54,79.44,79.52,69700.0,67.4018,67.4612,67.3764,67.4442,69700.0
2014-04-24 09:30:00,79.32,79.34,78.6,78.82,98800.0,67.2746,67.2915,66.6639,66.8505,98800.0
2014-04-24 10:00:00,78.78,79.16,78.64,79.04,148200.0,66.8166,67.1389,66.6978,67.0371,148200.0
2014-04-24 10:30:00,79.05,79.11,78.79,78.85,142600.0,67.0456,67.0965,66.8251,66.876,142600.0
2014-04-24 11:00:00,78.85,79.4,78.83,79.4,138100.0,66.876,67.3424,66.859,67.3424,138100.0
2014-04-24 11:30:00,79.39,79.52,79.15,79.15,35100.0,67.334,67.4442,67.1304,67.1304,35100.0
2014-04-24 12:00:00,79.16,79.26,79.03,79.11,36800.0,67.1389,67.2237,67.0286,67.0965,36800.0
2014-04-24 12:30:00,79.12,79.18,79.06,79.18,21100.0,67.105,67.1558,67.0541,67.1558,21100.0
2014-04-24 13:00:00,79.19,79.19,79.07,79.08,22400.0,67.1643,67.1643,67.0625,67.071,22400.0
2014-04-24 13:30:00,79.08,79.08,78.85,78.85,37700.0,67.071,67.071,66.876,66.876,37700.0
2014-04-24 14:00:00,78.85,78.91,78.83,78.9,34200.0,66.876,66.9268,66.859,66.9184,34200.0
2014-04-24 14:30:00,78.9,78.99,78.89,78.94,22400.0,66.9184,66.9947,66.9099,66.9523,22400.0
2014-04-24 15:00:00,78.95,79.05,78.94,78.99,43900.0,66.9608,67.0456,66.9523,66.9947,43900.0
2014-04-24 15:30:00,79.0,79.09,78.99,79.05,131500.0,67.0032,67.0795,66.9947,67.0456,131500.0
2014-04-25 09:30:00,78.79,78.8,78.45,78.49,79900.0,66.8251,66.8336,66.5367,66.5706,79900.0
2014-04-25 10:00:00,78.47,78.56,78.31,78.31,60800.0,66.5537,66.63,66.418,66.418,60800.0
2014-04-25 10:30:00,78.31,78.46,77.95,78.01,100600.0,66.418,66.5452,66.1126,66.1635,100600.0
2014-04-25 11:00:00,77.98,78.07,77.77,78.03,50800.0,66.1381,66.2144,65.96,66.1805,50800.0
2014-04-25 11:30:00,78.04,78.27,77.94,78.23,91700.0,66.189,66.384,66.1041,66.3501,91700.0
2014-04-25 12:00:00,78.24,78.34,78.12,78.15,38200.0,66.3586,66.4434,66.2568,66.2823,38200.0
2014-04-25 12:30:00,78.16,78.18,78.0,78.05,43400.0,66.2907,66.3077,66.155,66.1974,43400.0
2014-04-25 13:00:00,78.06,78.18,78.02,78.16,15900.0,66.2059,66.3077,66.172,66.2907,15900.0
2014-04-25 13:30:00,78.15,78.27,78.11,78.18,53400.0,66.2823,66.384,66.2483,66.3077,53400.0
2014-04-25 14:00:00,78.16,78.16,77.86,77.86,24800.0,66.2907,66.2907,66.0363,66.0363,24800.0
2014-04-25 14:30:00,77.84,78.04,77.75,77.87,54300.0,66.0193,66.189,65.943,66.0448,54300.0
2014-04-25 15:00:00,77.87,77.99,77.8,77.95,38100.0,66.0448,66.1466,65.9854,66.1126,38100.0
2014-04-25 15:30:00,77.94,78.02,77.83,77.87,91800.0,66.1041,66.172,66.0109,66.0448,91800.0
2014-04-28 09:30:00,78.38,78.55,78.2,78.36,140100.0,66.4773,66.6215,66.3247,66.4604,140100.0
2014-04-28 10:00:00,78.37,78.5,78.22,78.33,85300.0,66.4688,66.5791,66.3416,66.4349,85300.0
2014-04-28 10:30:00,78.32,78.44,78.23,78.36,50300.0,66.4264,66.5282,66.3501,66.4604,50300.0
2014-04-28 11:00:00,78.32,78.6,78.29,78.35,77200.0,66.4264,66.6639,66.401,66.4519,77200.0
2014-04-28 11:30:00,78.32,78.57,78.21,78.27,62800.0,66.4264,66.6385,66.3331,66.384,62800.0
2014-04-28 12:00:00,78.3,78.48,78.26,78.38,26000.0,66.4095,66.5621,66.3756,66.4773,26000.0
2014-04-28 12:30:00,78.41,78.5,78.31,78.37,34000.0,66.5028,66.5791,66.418,66.4688,34000.0
2014-04-28 13:00:00,78.38,78.38,77.97,78.0,43800.0,66.4773,66.4773,66.1296,66.155,43800.0
2014-04-28 13:30:00,77.97,78.17,77.81,78.03,24000.0,66.1296,66.2992,65.9939,66.1805,24000.0
2014-04-28 14:00:00,78.04,78.27,77.87,78.26,39500.0,66.189,66.384,66.0448,66.3756,39500.0
2014-04-28 14:30:00,78.23,78.5,78.23,78.32,40300.0,66.3501,66.5791,66.3501,66.4264,40300.0
2014-04-28 15:00:00,78.34,78.5,78.31,78.45,105300.0,66.4434,66.5791,66.418,66.5367,105300.0
2014-04-28 15:30:00,78.44,78.53,78.29,78.29,166200.0,66.5282,66.6046,66.401,66.401,166200.0
2014-04-29 09:30:00,79.26,79.55,79.19,79.4,92800.0,67.2237,67.4697,67.1643,67.3424,92800.0
2014-04-29 10:00:00,79.43,79.47,79.04,79.16,79500.0,67.3679,67.4018,67.0371,67.1389,79500.0
2014-04-29 10:30:00,79.17,79.59,79.17,79.52,53400.0,67.1474,67.5036,67.1474,67.4442,53400.0
2014-04-29 11:00:00,79.53,79.65,79.32,79.61,55500.0,67.4527,67.5545,67.2746,67.5205,55500.0
2014-04-29 11:30:00,79.62,79.73,79.61,79.63,25600.0,67.529,67.6223,67.5205,67.5375,25600.0
2014-04-29 12:00:00,79.63,79.78,79.6,79.72,19800.0,67.5375,67.6647,67.5121,67.6138,19800.0
2014-04-29 12:30:00,79.75,79.79,79.55,79.55,48300.0,67.6393,67.6732,67.4697,67.4697,48300.0
2014-04-29 13:00:00,79.56,79.75,79.53,79.68,48400.0,67.4781,67.6393,67.4527,67.5799,48400.0
2014-04-29 13:30:00,79.66,79.71,79.55,79.59,19800.0,67.563,67.6054,67.4697,67.5036,19800.0
2014-04-29 14:00:00,79.59,79.59,79.5,79.51,23900.0,67.5036,67.5036,67.4272,67.4357,23900.0
2014-04-29 14:30:00,79.53,79.55,79.47,79.51,32300.0,67.4527,67.4697,67.4018,67.4357,32300.0
2014-04-29 15:00:00,79.54,79.6,79.52,79.57,38100.0,67.4612,67.5121,67.4442,67.4866,38100.0
2014-04-29 15:30:00,79.56,79.56,79.43,79.47,95900.0,67.4781,67.4781,67.3679,67.4018,95900.0
2014-04-30 09:30:00,80.4,80.47,80.22,80.38,133300.0,68.1906,68.2499,68.0379,68.1736,133300.0
2014-04-30 10:00:00,80.38,80.56,80.28,80.45,64600.0,68.1736,68.3263,68.0888,68.233,64600.0
2014-04-30 10:30:00,80.47,80.57,80.43,80.44,27800.0,68.2499,68.3348,68.216,68.2245,27800.0
2014-04-30 11:00:00,80.45,80.59,80.31,80.42,103600.0,68.233,68.3517,68.1142,68.2075,103600.0
2014-04-30 11:30:00,80.52,80.73,80.39,80.61,16000.0,68.2924,68.4705,68.1821,68.3687,16000.0
2014-04-30 12:00:00,80.58,80.79,80.56,80.79,25400.0,68.3432,68.5214,68.3263,68.5214,25400.0
2014-04-30 12:30:00,80.8,80.91,80.76,80.9,38900.0,68.5298,68.6231,68.4959,68.6146,38900.0
2014-04-30 13:00:00,80.9,81.03,80.88,80.94,30000.0,68.6146,68.7249,68.5977,68.6486,30000.0
2014-04-30 13:30:00,80.92,80.95,80.76,80.8,28200.0,68.6316,68.6571,68.4959,68.5298,28200.0
2014-04-30 14:00:00,80.78,80.96,80.62,80.73,38900.0,68.5129,68.6655,68.3772,68.4705,38900.0
2014-04-30 14:30:00,80.74,80.99,80.67,80.99,49900.0,68.4789,68.691,68.4196,68.691,49900.0
2014-04-30 15:00:00,80.99,81.03,80.78,80.93,60900.0,68.691,68.7249,68.5129,68.6401,60900.0
2014-04-30 15:30:00,80.93,81.02,80.84,80.98,92700.0,68.6401,68.7164,68.5638,68.6825,92700.0
2014-05-01 09:30:00,80.9,81.16,80.81,80.94,34500.0,68.6146,68.8352,68.5383,68.6486,34500.0
2014-05-01 10:00:00,80.95,80.95,80.53,80.69,33000.0,68.6571,68.6571,68.3008,68.4365,33000.0
2014-05-01 10:30:00,80.72,80.95,80.66,80.83,19600.0,68.462,68.6571,68.4111,68.5553,19600.0
2014-05-01 11:00:00,80.82,81.06,80.72,81.06,30100.0,68.5468,68.7504,68.462,68.7504,30100.0
2014-05-01 11:30:00,81.04,81.14,80.71,80.71,64100.0,68.7334,68.8182,68.4535,68.4535,64100.0
2014-05-01 12:00:00,80.7,80.84,80.68,80.83,26600.0,68.445,68.5638,68.4281,68.5553,26600.0
2014-05-01 12:30:00,80.8,80.85,80.63,80.83,17000.0,68.5298,68.5722,68.3856,68.5553,17000.0
2014-05-01 13:00:00,80.85,80.85,80.77,80.79,20000.0,68.5722,68.5722,68.5044,68.5214,20000.0
2014-05-01 13:30:00,80.76,80.8,80.65,80.66,17400.0,68.4959,68.5298,68.4026,68.4111,17400.0
2014-05-01 14:00:00,80.65,80.8,80.65,80.79,17200.0,68.4026,68.5298,68.4026,68.5214,17200.0
2014-05-01 14:30:00,80.79,80.8,80.7,80.75,32600.0,68.5214,68.5298,68.445,68.4874,32600.0
2014-05-01 15:00:00,80.75,80.81,80.69,80.74,41400.0,68.4874,68.5383,68.4365,68.4789,41400.0
2014-05-01 15:30:00,80.73,80.73,80.56,80.64,60200.0,68.4705,68.4705,68.3263,68.3941,60200.0
2014-05-02 09:30:00,79.38,79.83,79.29,79.83,125500.0,67.3255,67.7071,67.2491,67.7071,125500.0
2014-05-02 10:00:00,79.82,80.25,79.79,80.22,68000.0,67.6987,68.0634,67.6732,68.0379,68000.0
2014-05-02 10:30:00,80.23,80.43,80.02,80.11,127800.0,68.0464,68.216,67.8683,67.9446,127800.0
2014-05-02 11:00:00,80.12,80.2,79.9,79.9,62100.0,67.9531,68.0209,67.7665,67.7665,62100.0
2014-05-02 11:30:00,80.0,80.18,79.98,80.16,50500.0,67.8513,68.004,67.8344,67.987,50500.0
2014-05-02 12:00:00,80.18,80.22,80.07,80.13,13400.0,68.004,68.0379,67.9107,67.9616,13400.0
2014-05-02 12:30:00,80.14,80.19,80.02,80.02,17000.0,67.9701,68.0125,67.8683,67.8683,17000.0
2014-05-02 13:00:00,80.02,80.04,79.94,79.94,13200.0,67.8683,67.8852,67.8004,67.8004,13200.0
2014-05-02 13:30:00,79.94,80.03,79.91,80.02,21500.0,67.8004,67.8768,67.775,67.8683,21500.0
2014-05-02 14:00:00,80.03,80.12,79.99,80.08,24100.0,67.8768,67.9531,67.8428,67.9192,24100.0
2014-05-02 14:30:00,80.1,80.13,80.07,80.09,15700.0,67.9361,67.9616,67.9107,67.9277,15700.0
2014-05-02 15:00:00,80.1,80.15,80.04,80.04,40600.0,67.9361,67.9785,67.8852,67.8852,40600.0
2014-05-02 15:30:00,80.05,80.05,79.95,80.0,73300.0,67.8937,67.8937,67.8089,67.8513,73300.0
2014-05-05 09:30:00,78.1,78.15,77.87,78.07,149300.0,66.2399,66.2823,66.0448,66.2144,149300.0
2014-05-05 10:00:00,78.08,78.52,78.08,78.46,73400.0,66.2229,66.5961,66.2229,66.5452,73400.0
2014-05-05 10:30:00,78.5,78.65,78.46,78.55,41300.0,66.5791,66.7063,66.5452,66.6215,41300.0
2014-05-05 11:00:00,78.55,78.81,78.51,78.76,26600.0,66.6215,66.842,66.5876,66.7996,26600.0
2014-05-05 11:30:00,78.8,78.84,78.55,78.67,17200.0,66.8336,66.8675,66.6215,66.7233,17200.0
2014-05-05 12:00:00,78.67,78.68,78.51,78.51,16400.0,66.7233,66.7318,66.5876,66.5876,16400.0
2014-05-05 12:30:00,78.52,78.56,78.42,78.47,31700.0,66.5961,66.63,66.5113,66.5537,31700.0
2014-05-05 13:00:00,78.45,78.49,78.42,78.49,31200.0,66.5367,66.5706,66.5113,66.5706,31200.0
2014-05-05 13:30:00,78.49,78.66,78.48,78.61,26500.0,66.5706,66.7148,66.5621,66.6724,26500.0
2014-05-05 14:00:00,78.63,78.66,78.59,78.61,17500.0,66.6894,66.7148,66.6554,66.6724,17500.0
2014-05-05 14:30:00,78.61,78.83,78.59,78.7,76100.0,66.6724,66.859,66.6554,66.7487,76100.0
2014-05-05 15:00:00,78.7,78.7,78.55,78.63,68800.0,66.7487,66.7487,66.6215,66.6894,68800.0
2014-05-05 15:30:00,78.64,78.65,78.49,78.51,158400.0,66.6978,66.7063,66.5706,66.5876,158400.0
2014-05-06 09:30:00,78.92,78.97,78.6,78.69,149200.0,66.9353,66.9777,66.6639,66.7403,149200.0
2014-05-06 10:00:00,78.67,78.76,78.5,78.7,51000.0,66.7233,66.7996,66.5791,66.7487,51000.0
2014-05-06 10:30:00,78.69,78.8,78.39,78.39,78300.0,66.7403,66.8336,66.4858,66.4858,78300.0
2014-05-06 11:00:00,78.34,78.45,78.13,78.25,233100.0,66.4434,66.5367,66.2653,66.3671,233100.0
2014-05-06 11:30:00,78.25,78.37,78.15,78.25,126900.0,66.3671,66.4688,66.2823,66.3671,126900.0
2014-05-06 12:00:00,78.25,78.29,78.14,78.27,23300.0,66.3671,66.401,66.2738,66.384,23300.0
2014-05-06 12:30:00,78.26,78.27,78.13,78.2,17200.0,66.3756,66.384,66.2653,66.3247,17200.0
2014-05-06 13:00:00,78.22,78.28,78.17,78.27,22500.0,66.3416,66.3925,66.2992,66.384,22500.0
2014-05-06 13:30:00,78.29,78.3,78.04,78.05,23500.0,66.401,66.4095,66.189,66.1974,23500.0
2014-05-06 14:00:00,78.03,78.1,77.95,78.02,37700.0,66.1805,66.2399,66.1126,66.172,37700.0
2014-05-06 14:30:00,78.02,78.07,77.97,78.06,70200.0,66.172,66.2144,66.1296,66.2059,70200.0
2014-05-06 15:00:00,78.06,78.18,77.94,78.1,36900.0,66.2059,66.3077,66.1041,66.2399,36900.0
2014-05-06 15:30:00,78.1,78.21,77.98,78.0,156500.0,66.2399,66.3331,66.1381,66.155,156500.0
2014-05-07 09:30:00,78.37,78.69,78.37,78.45,82800.0,66.4688,66.7403,66.4688,66.5367,82800.0
2014-05-07 10:00:00,78.46,78.53,77.89,78.13,49800.0,66.5452,66.6046,66.0617,66.2653,49800.0
2014-05-07 10:30:00,78.13,78.33,78.07,78.17,56800.0,66.2653,66.4349,66.2144,66.2992,56800.0
2014-05-07 11:00:00,78.19,78.19,77.97,78.07,102800.0,66.3162,66.3162,66.1296,66.2144,102800.0
2014-05-07 11:30:00,78.05,78.23,77.99,78.17,51900.0,66.1974,66.3501,66.1466,66.2992,51900.0
2014-05-07 12:00:00,78.18,78.33,78.14,78.32,40600.0,66.3077,66.4349,66.2738,66.4264,40600.0
2014-05-07 12:30:00,78.33,78.38,78.27,78.29,62800.0,66.4349,66.4773,66.384,66.401,62800.0
2014-05-07 13:00:00,78.27,78.49,78.27,78.34,39100.0,66.384,66.5706,66.384,66.4434,39100.0
2014-05-07 13:30:00,78.37,78.49,78.09,78.12,55000.0,66.4688,66.5706,66.2314,66.2568,55000.0
2014-05-07 14:00:00,78.12,78.21,78.06,78.18,45700.0,66.2568,66.3331,66.2059,66.3077,45700.0
2014-05-07 14:30:00,78.19,78.27,78.09,78.13,27800.0,66.3162,66.384,66.2314,66.2653,27800.0
2014-05-07 15:00:00,78.12,78.21,78.08,78.13,42900.0,66.2568,66.3331,66.2229,66.2653,42900.0
2014-05-07 15:30:00,78.14,78.29,78.11,78.27,80200.0,66.2738,66.401,66.2483,66.384,80200.0
2014-05-08 09:30:00,77.11,77.19,76.87,77.18,250900.0,65.4002,65.468,65.1966,65.4596,250900.0
2014-05-08 10:00:00,77.18,77.24,76.84,76.86,250900.0,65.4596,65.5104,65.1712,65.1882,250900.0
2014-05-08 10:30:00,76.86,76.91,76.33,76.45,178600.0,65.1882,65.2306,64.7386,64.8404,178600.0
2014-05-08 11:00:00,76.46,76.76,76.44,76.71,215500.0,64.8489,65.1033,64.8319,65.0609,215500.0
2014-05-08 11:30:00,76.73,76.87,76.68,76.87,59600.0,65.0779,65.1966,65.0355,65.1966,59600.0
2014-05-08 12:00:00,76.88,77.01,76.88,76.97,30000.0,65.2051,65.3154,65.2051,65.2815,30000.0
2014-05-08 12:30:00,76.97,76.97,76.71,76.79,41300.0,65.2815,65.2815,65.0609,65.1288,41300.0
2014-05-08 13:00:00,76.78,76.82,76.66,76.74,30600.0,65.1203,65.1542,65.0185,65.0864,30600.0
2014-05-08 13:30:00,76.71,76.73,76.57,76.6,33300.0,65.0609,65.0779,64.9422,64.9676,33300.0
2014-05-08 14:00:00,76.61,76.61,76.4,76.58,43400.0,64.9761,64.9761,64.798,64.9507,43400.0
2014-05-08 14:30:00,76.57,76.57,76.27,76.29,64100.0,64.9422,64.9422,64.6878,64.7047,64100.0
2014-05-08 15:00:00,76.3,76.35,76.16,76.3,100600.0,64.7132,64.7556,64.5945,64.7132,100600.0
2014-05-08 15:30:00,76.3,76.43,76.27,76.37,167700.0,64.7132,64.8235,64.6878,64.7726,167700.0
2014-05-09 09:30:00,75.48,75.53,75.14,75.31,200700.0,64.0177,64.0601,63.7294,63.8735,200700.0
2014-05-09 10:00:00,75.3,75.37,75.19,75.27,92200.0,63.8651,63.9244,63.7718,63.8396,92200.0
2014-05-09 10:30:00,75.27,75.42,75.17,75.2,57300.0,63.8396,63.9668,63.7548,63.7802,57300.0
2014-05-09 11:00:00,75.2,75.45,75.2,75.31,124400.0,63.7802,63.9923,63.7802,63.8735,124400.0
2014-05-09 11:30:00,75.34,75.68,75.34,75.68,40400.0,63.899,64.1873,63.899,64.1873,40400.0
2014-05-09 12:00:00,75.67,75.81,75.49,75.72,41200.0,64.1789,64.2976,64.0262,64.2213,41200.0
2014-05-09 12:30:00,75.72,75.98,75.63,75.75,29900.0,64.2213,64.4418,64.1449,64.2467,29900.0
2014-05-09 13:00:00,75.76,75.82,75.71,75.71,20800.0,64.2552,64.3061,64.2128,64.2128,20800.0
2014-05-09 13:30:00,75.73,75.76,75.57,75.6,27900.0,64.2298,64.2552,64.0941,64.1195,27900.0
2014-05-09 14:00:00,75.61,75.69,75.51,75.54,35400.0,64.128,64.1958,64.0432,64.0686,35400.0
2014-05-09 14:30:00,75.53,75.71,75.53,75.67,46900.0,64.0601,64.2128,64.0601,64.1789,46900.0
2014-05-09 15:00:00,75.66,75.69,75.58,75.64,86400.0,64.1704,64.1958,64.1025,64.1534,86400.0
2014-05-09 15:30:00,75.64,75.72,75.6,75.66,209300.0,64.1534,64.2213,64.1195,64.1704,209300.0
2014-05-12 09:30:00,76.69,77.02,76.69,76.83,104000.0,65.044,65.3239,65.044,65.1627,104000.0
2014-05-12 10:00:00,76.83,76.9,76.72,76.81,52700.0,65.1627,65.2221,65.0694,65.1457,52700.0
2014-05-12 10:30:00,76.79,76.89,76.57,76.62,62000.0,65.1288,65.2136,64.9422,64.9846,62000.0
2014-05-12 11:00:00,76.61,76.92,76.6,76.82,71800.0,64.9761,65.239,64.9676,65.1542,71800.0
2014-05-12 11:30:00,76.84,76.91,76.74,76.76,15400.0,65.1712,65.2306,65.0864,65.1033,15400.0
2014-05-12 12:00:00,76.76,76.82,76.68,76.68,19900.0,65.1033,65.1542,65.0355,65.0355,19900.0
2014-05-12 12:30:00,76.7,76.74,76.64,76.68,16600.0,65.0525,65.0864,65.0016,65.0355,16600.0
2014-05-12 13:00:00,76.64,76.71,76.61,76.69,50100.0,65.0016,65.0609,64.9761,65.044,50100.0
2014-05-12 13:30:00,76.67,76.74,76.65,76.69,18700.0,65.027,65.0864,65.01,65.044,18700.0
2014-05-12 14:00:00,76.7,76.79,76.67,76.78,38900.0,65.0525,65.1288,65.027,65.1203,38900.0
2014-05-12 14:30:00,76.77,76.82,76.68,76.76,53500.0,65.1118,65.1542,65.0355,65.1033,53500.0
2014-05-12 15:00:00,76.76,76.81,76.72,76.75,66200.0,65.1033,65.1457,65.0694,65.0949,66200.0
2014-05-12 15:30:00,76.75,76.81,76.74,76.78,157300.0,65.0949,65.1457,65.0864,65.1203,157300.0
2014-05-13 09:30:00,77.0,77.0,76.73,76.8,54700.0,65.3069,65.3069,65.0779,65.1373,54700.0
2014-05-13 10:00:00,76.83,76.86,76.66,76.83,33200.0,65.1627,65.1882,65.0185,65.1627,33200.0
2014-05-13 10:30:00,76.83,76.97,76.72,76.72,25600.0,65.1627,65.2815,65.0694,65.0694,25600.0
2014-05-13 11:00:00,76.73,76.85,76.7,76.77,32600.0,65.0779,65.1797,65.0525,65.1118,32600.0
2014-05-13 11:30:00,76.76,76.8,76.55,76.63,46900.0,65.1033,65.1373,64.9252,64.9931,46900.0
2014-05-13 12:00:00,76.63,76.73,76.58,76.62,17000.0,64.9931,65.0779,64.9507,64.9846,17000.0
2014-05-13 12:30:00,76.6,76.72,76.58,76.65,15800.0,64.9676,65.0694,64.9507,65.01,15800.0
2014-05-13 13:00:00,76.62,76.67,76.59,76.61,5400.0,64.9846,65.027,64.9592,64.9761,5400.0
2014-05-13 13:30:00,76.6,76.61,76.5,76.6,14100.0,64.9676,64.9761,64.8828,64.9676,14100.0
2014-05-13 14:00:00,76.62,76.71,76.58,76.67,15400.0,64.9846,65.0609,64.9507,65.027,15400.0
2014-05-13 14:30:00,76.69,76.74,76.45,76.46,84700.0,65.044,65.0864,64.8404,64.8489,84700.0
2014-05-13 15:00:00,76.46,76.46,76.35,76.41,158600.0,64.8489,64.8489,64.7556,64.8065,158600.0
2014-05-13 15:30:00,76.42,76.45,76.34,76.42,162400.0,64.815,64.8404,64.7471,64.815,162400.0
2014-05-14 09:30:00,76.84,76.97,76.8,76.95,135600.0,65.1712,65.2815,65.1373,65.2645,135600.0
2014-05-14 10:00:00,76.94,77.13,76.94,77.12,52000.0,65.256,65.4172,65.256,65.4087,52000.0
2014-05-14 10:30:00,77.12,77.12,76.93,76.95,91800.0,65.4087,65.4087,65.2475,65.2645,91800.0
2014-05-14 11:00:00,76.96,77.07,76.87,77.04,43800.0,65.273,65.3663,65.1966,65.3408,43800.0
2014-05-14 11:30:00,77.05,77.22,77.02,77.22,32300.0,65.3493,65.4935,65.3239,65.4935,32300.0
2014-05-14 12:00:00,77.22,77.29,77.18,77.27,23000.0,65.4935,65.5529,65.4596,65.5359,23000.0
2014-05-14 12:30:00,77.25,77.29,77.2,77.23,22500.0,65.5189,65.5529,65.4765,65.502,22500.0
2014-05-14 13:00:00,77.23,77.33,77.21,77.31,24000.0,65.502,65.5868,65.485,65.5698,24000.0
2014-05-14 13:30:00,77.29,77.29,77.12,77.18,52500.0,65.5529,65.5529,65.4087,65.4596,52500.0
2014-05-14 14:00:00,77.17,77.21,77.11,77.2,60500.0,65.4511,65.485,65.4002,65.4765,60500.0
2014-05-14 14:30:00,77.2,77.23,76.93,76.93,47800.0,65.4765,65.502,65.2475,65.2475,47800.0
2014-05-14 15:00:00,76.92,76.95,76.84,76.88,24100.0,65.239,65.2645,65.1712,65.2051,24100.0
2014-05-14 15:30:00,76.88,76.88,76.77,76.77,130600.0,65.2051,65.2051,65.1118,65.1118,130600.0
2014-05-15 09:30:00,76.56,76.59,76.06,76.15,43600.0,64.9337,64.9592,64.5096,64.586,43600.0
2014-05-15 10:00:00,76.16,76.32,75.95,76.26,52900.0,64.5945,64.7302,64.4163,64.6793,52900.0
2014-05-15 10:30:00,76.29,76.29,76.02,76.11,28400.0,64.7047,64.7047,64.4757,64.552,28400.0
2014-05-15 11:00:00,76.16,76.18,75.97,76.11,33600.0,64.5945,64.6114,64.4333,64.552,33600.0
2014-05-15 11:30:00,76.08,76.11,75.81,75.81,42700.0,64.5266,64.552,64.2976,64.2976,42700.0
2014-05-15 12:00:00,75.84,75.88,75.74,75.79,29700.0,64.3231,64.357,64.2382,64.2806,29700.0
2014-05-15 12:30:00,75.81,75.91,75.79,75.84,14000.0,64.2976,64.3824,64.2806,64.3231,14000.0
2014-05-15 13:00:00,75.86,75.89,75.71,75.74,40800.0,64.34,64.3655,64.2128,64.2382,40800.0
2014-05-15 13:30:00,75.73,75.83,75.64,75.77,35200.0,64.2298,64.3146,64.1534,64.2637,35200.0
2014-05-15 14:00:00,75.79,75.91,75.72,75.83,31500.0,64.2806,64.3824,64.2213,64.3146,31500.0
2014-05-15 14:30:00,75.83,75.96,75.76,75.79,74600.0,64.3146,64.4248,64.2552,64.2806,74600.0
2014-05-15 15:00:00,75.8,75.8,75.55,75.55,204900.0,64.2891,64.2891,64.0771,64.0771,204900.0
2014-05-15 15:30:00,75.56,75.85,75.55,75.79,239900.0,64.0856,64.3315,64.0771,64.2806,239900.0
2014-05-16 09:30:00,75.69,75.76,75.55,75.69,89800.0,64.1958,64.2552,64.0771,64.1958,89800.0
2014-05-16 10:00:00,75.71,75.76,75.53,75.56,52000.0,64.2128,64.2552,64.0601,64.0856,52000.0
2014-05-16 10:30:00,75.55,75.77,75.52,75.53,32300.0,64.0771,64.2637,64.0516,64.0601,32300.0
2014-05-16 11:00:00,75.51,75.61,75.43,75.44,39100.0,64.0432,64.128,63.9753,63.9838,39100.0
2014-05-16 11:30:00,75.47,75.49,75.36,75.47,20200.0,64.0092,64.0262,63.9159,64.0092,20200.0
2014-05-16 12:00:00,75.47,75.63,75.44,75.54,23300.0,64.0092,64.1449,63.9838,64.0686,23300.0
2014-05-16 12:30:00,75.54,75.6,75.46,75.53,15200.0,64.0686,64.1195,64.0008,64.0601,15200.0
2014-05-16 13:00:00,75.51,75.65,75.44,75.57,16200.0,64.0432,64.1619,63.9838,64.0941,16200.0
2014-05-16 13:30:00,75.59,75.69,75.54,75.57,9300.0,64.111,64.1958,64.0686,64.0941,9300.0
2014-05-16 14:00:00,75.57,75.64,75.23,75.57,29300.0,64.0941,64.1534,63.8057,64.0941,29300.0
2014-05-16 14:30:00,75.51,75.62,75.47,75.62,46000.0,64.0432,64.1365,64.0092,64.1365,46000.0
2014-05-16 15:00:00,75.63,75.79,75.6,75.75,31100.0,64.1449,64.2806,64.1195,64.2467,31100.0
2014-05-16 15:30:00,75.75,75.83,75.75,75.81,59100.0,64.2467,64.3146,64.2467,64.2976,59100.0
2014-05-19 09:30:00,75.2,75.25,75.06,75.15,379400.0,63.7802,63.8226,63.6615,63.7378,379400.0
2014-05-19 10:00:00,75.16,75.33,75.08,75.22,185000.0,63.7463,63.8905,63.6785,63.7972,185000.0
2014-05-19 10:30:00,75.22,75.27,74.85,75.12,164900.0,63.7972,63.8396,63.4834,63.7124,164900.0
2014-05-19 11:00:00,75.12,75.29,74.99,75.13,48700.0,63.7124,63.8566,63.6021,63.7209,48700.0
2014-05-19 11:30:00,75.22,75.22,75.01,75.03,30300.0,63.7972,63.7972,63.6191,63.6361,30300.0
2014-05-19 12:00:00,75.04,75.26,75.04,75.15,17700.0,63.6445,63.8311,63.6445,63.7378,17700.0
2014-05-19 12:30:00,75.15,75.3,75.15,75.29,39300.0,63.7378,63.8651,63.7378,63.8566,39300.0
2014-05-19 13:00:00,75.32,75.39,75.3,75.31,17300.0,63.882,63.9414,63.8651,63.8735,17300.0
2014-05-19 13:30:00,75.32,75.39,75.29,75.39,13500.0,63.882,63.9414,63.8566,63.9414,13500.0
2014-05-19 14:00:00,75.36,75.45,75.31,75.38,22000.0,63.9159,63.9923,63.8735,63.9329,22000.0
2014-05-19 14:30:00,75.39,75.41,75.33,75.38,33300.0,63.9414,63.9584,63.8905,63.9329,33300.0
2014-05-19 15:00:00,75.38,75.43,75.33,75.37,50000.0,63.9329,63.9753,63.8905,63.9244,50000.0
2014-05-19 15:30:00,75.37,75.48,75.37,75.41,96600.0,63.9244,64.0177,63.9244,63.9584,96600.0
2014-05-20 09:30:00,75.09,75.1,74.85,74.88,126000.0,63.6869,63.6954,63.4834,63.5088,126000.0
2014-05-20 10:00:00,74.9,75.16,74.89,75.06,35000.0,63.5258,63.7463,63.5173,63.6615,35000.0
2014-05-20 10:30:00,75.06,75.25,75.06,75.24,19900.0,63.6615,63.8226,63.6615,63.8142,19900.0
2014-05-20 11:00:00,75.26,75.28,75.16,75.19,37500.0,63.8311,63.8481,63.7463,63.7718,37500.0
2014-05-20 11:30:00,75.18,75.43,75.16,75.24,37600.0,63.7633,63.9753,63.7463,63.8142,37600.0
2014-05-20 12:00:00,75.22,75.22,74.86,74.89,25500.0,63.7972,63.7972,63.4919,63.5173,25500.0
2014-05-20 12:30:00,74.9,74.9,74.63,74.65,38000.0,63.5258,63.5258,63.2968,63.3138,38000.0
2014-05-20 13:00:00,74.65,74.67,74.46,74.61,37400.0,63.3138,63.3307,63.1526,63.2798,37400.0
2014-05-20 13:30:00,74.61,74.62,74.46,74.46,23800.0,63.2798,63.2883,63.1526,63.1526,23800.0
2014-05-20 14:00:00,74.46,74.63,74.46,74.49,52100.0,63.1526,63.2968,63.1526,63.1781,52100.0
2014-05-20 14:30:00,74.49,74.58,74.43,74.57,51400.0,63.1781,63.2544,63.1272,63.2459,51400.0
2014-05-20 15:00:00,74.57,74.79,74.54,74.76,95300.0,63.2459,63.4325,63.2205,63.4071,95300.0
2014-05-20 15:30:00,74.76,74.88,74.75,74.8,72000.0,63.4071,63.5088,63.3986,63.441,72000.0
2014-05-21 09:30:00,75.0,75.19,74.94,75.15,66800.0,63.6106,63.7718,63.5597,63.7378,66800.0
2014-05-21 10:00:00,75.16,75.23,75.13,75.22,42700.0,63.7463,63.8057,63.7209,63.7972,42700.0
2014-05-21 10:30:00,75.24,75.35,75.19,75.2,39600.0,63.8142,63.9075,63.7718,63.7802,39600.0
2014-05-21 11:00:00,75.2,75.42,75.16,75.25,42400.0,63.7802,63.9668,63.7463,63.8226,42400.0
2014-05-21 11:30:00,75.24,75.33,75.19,75.29,18400.0,63.8142,63.8905,63.7718,63.8566,18400.0
2014-05-21 12:00:00,75.3,75.38,75.29,75.33,21900.0,63.8651,63.9329,63.8566,63.8905,21900.0
2014-05-21 12:30:00,75.36,75.4,75.32,75.34,10500.0,63.9159,63.9499,63.882,63.899,10500.0
2014-05-21 13:00:00,75.35,75.39,75.24,75.29,20100.0,63.9075,63.9414,63.8142,63.8566,20100.0
2014-05-21 13:30:00,75.28,75.33,75.25,75.25,13900.0,63.8481,63.8905,63.8226,63.8226,13900.0
2014-05-21 14:00:00,75.26,75.34,75.16,75.24,32500.0,63.8311,63.899,63.7463,63.8142,32500.0
2014-05-21 14:30:00,75.26,75.35,75.2,75.29,49000.0,63.8311,63.9075,63.7802,63.8566,49000.0
2014-05-21 15:00:00,75.29,75.55,75.29,75.51,37600.0,63.8566,64.0771,63.8566,64.0432,37600.0
2014-05-21 15:30:00,75.51,75.55,75.47,75.53,76000.0,64.0432,64.0771,64.0092,64.0601,76000.0
2014-05-22 09:30:00,74.37,74.63,74.34,74.55,95700.0,63.914,64.1375,63.8882,64.0687,95700.0
2014-05-22 10:00:00,74.55,74.57,74.37,74.37,24900.0,64.0687,64.0859,63.914,63.914,24900.0
2014-05-22 10:30:00,74.39,74.65,74.36,74.56,67200.0,63.9312,64.1546,63.9054,64.0773,67200.0
2014-05-22 11:00:00,74.57,74.57,74.44,74.47,24200.0,64.0859,64.0859,63.9742,64.0,24200.0
2014-05-22 11:30:00,74.47,74.53,74.25,74.3,44500.0,64.0,64.0515,63.8109,63.8539,44500.0
2014-05-22 12:00:00,74.3,74.33,74.2,74.33,15700.0,63.8539,63.8796,63.7679,63.8796,15700.0
2014-05-22 12:30:00,74.39,74.39,74.28,74.28,12200.0,63.9312,63.9312,63.8367,63.8367,12200.0
2014-05-22 13:00:00,74.3,74.44,74.28,74.42,14300.0,63.8539,63.9742,63.8367,63.957,14300.0
2014-05-22 13:30:00,74.42,74.47,74.38,74.39,24800.0,63.957,64.0,63.9226,63.9312,24800.0
2014-05-22 14:00:00,74.38,74.42,74.34,74.38,12000.0,63.9226,63.957,63.8882,63.9226,12000.0
2014-05-22 14:30:00,74.38,74.49,74.38,74.41,26200.0,63.9226,64.0171,63.9226,63.9484,26200.0
2014-05-22 15:00:00,74.4,74.44,74.36,74.4,42300.0,63.9398,63.9742,63.9054,63.9398,42300.0
2014-05-22 15:30:00,74.38,74.39,74.21,74.22,91100.0,63.9226,63.9312,63.7765,63.7851,91100.0
2014-05-23 09:30:00,74.15,74.3,74.13,74.23,45700.0,63.7249,63.8539,63.7078,63.7937,45700.0
2014-05-23 10:00:00,74.24,74.29,74.12,74.29,68300.0,63.8023,63.8453,63.6992,63.8453,68300.0
2014-05-23 10:30:00,74.3,74.45,74.22,74.41,33400.0,63.8539,63.9828,63.7851,63.9484,33400.0
2014-05-23 11:00:00,74.43,74.46,74.26,74.26,132500.0,63.9656,63.9914,63.8195,63.8195,132500.0
2014-05-23 11:30:00,74.25,74.41,74.25,74.32,27700.0,63.8109,63.9484,63.8109,63.871,27700.0
2014-05-23 12:00:00,74.33,74.42,74.32,74.35,13000.0,63.8796,63.957,63.871,63.8968,13000.0
2014-05-23 12:30:00,74.39,74.45,74.38,74.43,9000.0,63.9312,63.9828,63.9226,63.9656,9000.0
2014-05-23 13:00:00,74.42,74.54,74.42,74.5,17300.0,63.957,64.0601,63.957,64.0257,17300.0
2014-05-23 13:30:00,74.48,74.61,74.48,74.57,17500.0,64.0085,64.1203,64.0085,64.0859,17500.0
2014-05-23 14:00:00,74.59,74.61,74.56,74.57,20400.0,64.1031,64.1203,64.0773,64.0859,20400.0
2014-05-23 14:30:00,74.58,74.64,74.53,74.64,18300.0,64.0945,64.1461,64.0515,64.1461,18300.0
2014-05-23 15:00:00,74.63,74.65,74.61,74.61,26100.0,64.1375,64.1546,64.1203,64.1203,26100.0
2014-05-23 15:30:00,74.61,74.61,74.54,74.56,52500.0,64.1203,64.1203,64.0601,64.0773,52500.0
2014-05-27 09:30:00,76.18,76.19,75.97,76.11,100600.0,65.4695,65.4781,65.2891,65.4094,100600.0
2014-05-27 10:00:00,76.13,76.15,75.97,75.97,38700.0,65.4266,65.4438,65.2891,65.2891,38700.0
2014-05-27 10:30:00,75.98,76.13,75.92,76.03,41900.0,65.2977,65.4266,65.2461,65.3406,41900.0
2014-05-27 11:00:00,76.03,76.21,76.02,76.09,40200.0,65.3406,65.4953,65.332,65.3922,40200.0
2014-05-27 11:30:00,76.05,76.06,75.7,75.7,11800.0,65.3578,65.3664,65.057,65.057,11800.0
2014-05-27 12:00:00,75.7,75.79,75.7,75.78,25400.0,65.057,65.1344,65.057,65.1258,25400.0
2014-05-27 12:30:00,75.77,75.78,75.64,75.66,19900.0,65.1172,65.1258,65.0055,65.0226,19900.0
2014-05-27 13:00:00,75.66,75.69,75.63,75.67,23500.0,65.0226,65.0484,64.9969,65.0312,23500.0
2014-05-27 13:30:00,75.66,75.7,75.62,75.7,21400.0,65.0226,65.057,64.9883,65.057,21400.0
2014-05-27 14:00:00,75.7,75.81,75.69,75.8,23600.0,65.057,65.1516,65.0484,65.143,23600.0
2014-05-27 14:30:00,75.8,75.82,75.75,75.79,19700.0,65.143,65.1602,65.1,65.1344,19700.0
2014-05-27 15:00:00,75.81,75.91,75.79,75.9,42800.0,65.1516,65.2375,65.1344,65.2289,42800.0
2014-05-27 15:30:00,75.89,75.95,75.89,75.95,87400.0,65.2203,65.2719,65.2203,65.2719,87400.0
2014-05-28 09:30:00,76.5,76.53,76.14,76.14,76700.0,65.7445,65.7703,65.4352,65.4352,76700.0
2014-05-28 10:00:00,76.15,76.15,75.94,76.0,49000.0,65.4438,65.4438,65.2633,65.3148,49000.0
2014-05-28 10:30:00,75.97,76.05,75.89,76.02,36100.0,65.2891,65.3578,65.2203,65.332,36100.0
2014-05-28 11:00:00,76.02,76.12,76.0,76.11,30300.0,65.332,65.418,65.3148,65.4094,30300.0
2014-05-28 11:30:00,76.11,76.18,75.87,75.9,32300.0,65.4094,65.4695,65.2031,65.2289,32300.0
2014-05-28 12:00:00,75.91,76.09,75.91,76.0,20000.0,65.2375,65.3922,65.2375,65.3148,20000.0
2014-05-28 12:30:00,76.0,76.21,76.0,76.21,58000.0,65.3148,65.4953,65.3148,65.4953,58000.0
2014-05-28 13:00:00,76.21,76.23,76.03,76.03,22900.0,65.4953,65.5125,65.3406,65.3406,22900.0
2014-05-28 13:30:00,76.02,76.22,76.0,76.17,27300.0,65.332,65.5039,65.3148,65.4609,27300.0
2014-05-28 14:00:00,76.16,76.2,76.08,76.2,36500.0,65.4524,65.4867,65.3836,65.4867,36500.0
2014-05-28 14:30:00,76.19,76.2,76.12,76.14,29100.0,65.4781,65.4867,65.418,65.4352,29100.0
2014-05-28 15:00:00,76.14,76.24,76.13,76.24,44400.0,65.4352,65.5211,65.4266,65.5211,44400.0
2014-05-28 15:30:00,76.23,76.34,76.23,76.29,199200.0,65.5125,65.607,65.5125,65.5641,199200.0
2014-05-29 09:30:00,76.27,76.4,76.22,76.28,91200.0,65.5469,65.6586,65.5039,65.5555,91200.0
2014-05-29 10:00:00,76.29,76.37,76.19,76.32,33200.0,65.5641,65.6328,65.4781,65.5899,33200.0
2014-05-29 10:30:00,76.31,76.38,76.28,76.35,15800.0,65.5813,65.6414,65.5555,65.6156,15800.0
2014-05-29 11:00:00,76.35,76.38,76.27,76.37,16300.0,65.6156,65.6414,65.5469,65.6328,16300.0
2014-05-29 11:30:00,76.39,76.44,76.27,76.32,12100.0,65.65,65.693,65.5469,65.5899,12100.0
2014-05-29 12:00:00,76.32,76.52,76.32,76.49,39100.0,65.5899,65.7617,65.5899,65.736,39100.0
2014-05-29 12:30:00,76.48,76.57,76.48,76.56,22400.0,65.7274,65.8047,65.7274,65.7961,22400.0
2014-05-29 13:00:00,76.56,76.58,76.46,76.57,21000.0,65.7961,65.8133,65.7102,65.8047,21000.0
2014-05-29 13:30:00,76.55,76.61,76.52,76.54,22900.0,65.7875,65.8391,65.7617,65.7789,22900.0
2014-05-29 14:00:00,76.56,76.62,76.55,76.59,19900.0,65.7961,65.8477,65.7875,65.8219,19900.0
2014-05-29 14:30:00,76.59,76.62,76.54,76.56,13200.0,65.8219,65.8477,65.7789,65.7961,13200.0
2014-05-29 15:00:00,76.59,76.61,76.53,76.54,21200.0,65.8219,65.8391,65.7703,65.7789,21200.0
2014-05-29 15:30:00,76.54,76.56,76.45,76.49,75700.0,65.7789,65.7961,65.7016,65.736,75700.0
2014-05-30 09:30:00,76.61,76.64,76.38,76.44,61900.0,65.8391,65.8649,65.6414,65.693,61900.0
2014-05-30 10:00:00,76.42,76.49,76.4,76.42,20400.0,65.6758,65.736,65.6586,65.6758,20400.0
2014-05-30 10:30:00,76.37,76.5,76.3,76.5,15400.0,65.6328,65.7445,65.5727,65.7445,15400.0
2014-05-30 11:00:00,76.5,76.56,76.43,76.45,23900.0,65.7445,65.7961,65.6844,65.7016,23900.0
2014-05-30 11:30:00,76.52,76.61,76.46,76.53,29300.0,65.7617,65.8391,65.7102,65.7703,29300.0
2014-05-30 12:00:00,76.53,76.71,76.53,76.55,11200.0,65.7703,65.925,65.7703,65.7875,11200.0
2014-05-30 12:30:00,76.5,76.52,76.42,76.52,10000.0,65.7445,65.7617,65.6758,65.7617,10000.0
2014-05-30 13:00:00,76.54,76.56,76.42,76.47,10100.0,65.7789,65.7961,65.6758,65.7188,10100.0
2014-05-30 13:30:00,76.47,76.54,76.42,76.51,15600.0,65.7188,65.7789,65.6758,65.7531,15600.0
2014-05-30 14:00:00,76.52,76.58,76.48,76.49,22700.0,65.7617,65.8133,65.7274,65.736,22700.0
2014-05-30 14:30:00,76.49,76.54,76.47,76.5,15600.0,65.736,65.7789,65.7188,65.7445,15600.0
2014-05-30 15:00:00,76.49,76.5,76.43,76.46,13400.0,65.736,65.7445,65.6844,65.7102,13400.0
2014-05-30 15:30:00,76.46,76.53,76.42,76.51,63100.0,65.7102,65.7703,65.6758,65.7531,63100.0
2014-06-02 09:30:00,76.13,76.18,75.78,75.81,62000.0,65.4266,65.4695,65.1258,65.1516,62000.0
2014-06-02 10:00:00,75.79,75.96,75.64,75.88,39600.0,65.1344,65.2805,65.0055,65.2117,39600.0
2014-06-02 10:30:00,75.88,75.88,75.65,75.74,37100.0,65.2117,65.2117,65.0141,65.0914,37100.0
2014-06-02 11:00:00,75.73,75.86,75.69,75.8,120800.0,65.0828,65.1945,65.0484,65.143,120800.0
2014-06-02 11:30:00,75.8,75.99,75.77,75.94,27600.0,65.143,65.3063,65.1172,65.2633,27600.0
2014-06-02 12:00:00,75.93,75.94,75.82,75.82,8300.0,65.2547,65.2633,65.1602,65.1602,8300.0
2014-06-02 12:30:00,75.81,75.86,75.77,75.83,22000.0,65.1516,65.1945,65.1172,65.1687,22000.0
2014-06-02 13:00:00,75.84,75.88,75.73,75.82,12900.0,65.1773,65.2117,65.0828,65.1602,12900.0
2014-06-02 13:30:00,75.86,75.86,75.68,75.78,10100.0,65.1945,65.1945,65.0398,65.1258,10100.0
2014-06-02 14:00:00,75.77,75.82,75.7,75.79,8700.0,65.1172,65.1602,65.057,65.1344,8700.0
2014-06-02 14:30:00,75.79,75.84,75.74,75.78,12100.0,65.1344,65.1773,65.0914,65.1258,12100.0
2014-06-02 15:00:00,75.77,75.8,75.73,75.78,21200.0,65.1172,65.143,65.0828,65.1258,21200.0
2014-06-02 15:30:00,75.78,75.83,75.74,75.78,53400.0,65.1258,65.1687,65.0914,65.1258,53400.0
2014-06-03 09:30:00,76.11,76.35,76.05,76.25,65900.0,65.4094,65.6156,65.3578,65.5297,65900.0
2014-06-03 10:00:00,76.27,76.28,76.16,76.24,29000.0,65.5469,65.5555,65.4524,65.5211,29000.0
2014-06-03 10:30:00,76.25,76.26,76.1,76.24,29000.0,65.5297,65.5383,65.4008,65.5211,29000.0
2014-06-03 11:00:00,76.25,76.47,76.19,76.32,39400.0,65.5297,65.7188,65.4781,65.5899,39400.0
2014-06-03 11:30:00,76.32,76.34,76.0,76.04,15500.0,65.5899,65.607,65.3148,65.3492,15500.0
2014-06-03 12:00:00,76.04,76.15,76.03,76.15,14100.0,65.3492,65.4438,65.3406,65.4438,14100.0
2014-06-03 12:30:00,76.15,76.18,76.07,76.08,7000.0,65.4438,65.4695,65.375,65.3836,7000.0
2014-06-03 13:00:00,76.08,76.15,76.07,76.1,9600.0,65.3836,65.4438,65.375,65.4008,9600.0
2014-06-03 13:30:00,76.13,76.25,76.1,76.25,12800.0,65.4266,65.5297,65.4008,65.5297,12800.0
2014-06-03 14:00:00,76.24,76.36,76.19,76.31,22400.0,65.5211,65.6242,65.4781,65.5813,22400.0
2014-06-03 14:30:00,76.31,76.36,76.28,76.3,20100.0,65.5813,65.6242,65.5555,65.5727,20100.0
2014-06-03 15:00:00,76.32,76.35,76.27,76.33,17000.0,65.5899,65.6156,65.5469,65.5984,17000.0
2014-06-03 15:30:00,76.32,76.36,76.27,76.34,58300.0,65.5899,65.6242,65.5469,65.607,58300.0
2014-06-04 09:30:00,75.47,75.54,75.28,75.31,139700.0,64.8594,64.9195,64.6961,64.7219,139700.0
2014-06-04 10:00:00,75.31,75.53,75.25,75.44,69300.0,64.7219,64.9109,64.6703,64.8336,69300.0
2014-06-04 10:30:00,75.43,75.64,75.41,75.64,42400.0,64.825,65.0055,64.8078,65.0055,42400.0
2014-06-04 11:00:00,75.65,75.65,75.4,75.55,171100.0,65.0141,65.0141,64.7992,64.9281,171100.0
2014-06-04 11:30:00,75.52,75.74,75.48,75.58,64300.0,64.9023,65.0914,64.868,64.9539,64300.0
2014-06-04 12:00:00,75.58,75.6,75.46,75.48,34500.0,64.9539,64.9711,64.8508,64.868,34500.0
2014-06-04 12:30:00,75.49,75.52,75.4,75.49,37100.0,64.8765,64.9023,64.7992,64.8765,37100.0
2014-06-04 13:00:00,75.49,75.54,75.46,75.48,24400.0,64.8765,64.9195,64.8508,64.868,24400.0
2014-06-04 13:30:00,75.48,75.5,75.45,75.49,13800.0,64.868,64.8851,64.8422,64.8765,13800.0
2014-06-04 14:00:00,75.5,75.55,75.43,75.47,31000.0,64.8851,64.9281,64.825,64.8594,31000.0
2014-06-04 14:30:00,75.46,75.58,75.43,75.58,21100.0,64.8508,64.9539,64.825,64.9539,21100.0
2014-06-04 15:00:00,75.59,75.6,75.42,75.42,34900.0,64.9625,64.9711,64.8164,64.8164,34900.0
2014-06-04 15:30:00,75.42,75.43,75.33,75.38,112200.0,64.8164,64.825,64.739,64.782,112200.0
2014-06-05 09:30:00,75.21,75.42,75.15,75.28,80500.0,64.6359,64.8164,64.5844,64.6961,80500.0
2014-06-05 10:00:00,75.27,75.36,74.97,75.33,94700.0,64.6875,64.7648,64.4297,64.739,94700.0
2014-06-05 10:30:00,75.34,75.44,75.25,75.41,46100.0,64.7476,64.8336,64.6703,64.8078,46100.0
2014-06-05 11:00:00,75.42,75.63,75.36,75.55,27000.0,64.8164,64.9969,64.7648,64.9281,27000.0
2014-06-05 11:30:00,75.62,75.83,75.46,75.79,17800.0,64.9883,65.1687,64.8508,65.1344,17800.0
2014-06-05 12:00:00,75.83,75.84,75.63,75.73,25500.0,65.1687,65.1773,64.9969,65.0828,25500.0
2014-06-05 12:30:00,75.75,75.77,75.6,75.65,18000.0,65.1,65.1172,64.9711,65.0141,18000.0
2014-06-05 13:00:00,75.64,75.69,75.63,75.65,14300.0,65.0055,65.0484,64.9969,65.0141,14300.0
2014-06-05 13:30:00,75.65,75.75,75.56,75.73,19600.0,65.0141,65.1,64.9367,65.0828,19600.0
2014-06-05 14:00:00,75.73,75.9,75.72,75.87,14300.0,65.0828,65.2289,65.0742,65.2031,14300.0
2014-06-05 14:30:00,75.88,75.88,75.67,75.7,41200.0,65.2117,65.2117,65.0312,65.057,41200.0
2014-06-05 15:00:00,75.71,75.8,75.7,75.73,18100.0,65.0656,65.143,65.057,65.0828,18100.0
2014-06-05 15:30:00,75.74,75.77,75.71,75.75,46800.0,65.0914,65.1172,65.0656,65.1,46800.0
2014-06-06 09:30:00,75.47,75.49,75.07,75.08,130200.0,64.8594,64.8765,64.5156,64.5242,130200.0
2014-06-06 10:00:00,75.09,75.2,75.01,75.16,32400.0,64.5328,64.6273,64.464,64.5929,32400.0
2014-06-06 10:30:00,75.17,75.18,75.11,75.15,24100.0,64.6015,64.6101,64.55,64.5844,24100.0
2014-06-06 11:00:00,75.17,75.23,75.07,75.14,74700.0,64.6015,64.6531,64.5156,64.5758,74700.0
2014-06-06 11:30:00,75.14,75.23,75.09,75.15,22100.0,64.5758,64.6531,64.5328,64.5844,22100.0
2014-06-06 12:00:00,75.15,75.24,75.1,75.11,29700.0,64.5844,64.6617,64.5414,64.55,29700.0
2014-06-06 12:30:00,75.1,75.22,75.09,75.19,27300.0,64.5414,64.6445,64.5328,64.6187,27300.0
2014-06-06 13:00:00,75.2,75.27,75.18,75.25,20800.0,64.6273,64.6875,64.6101,64.6703,20800.0
2014-06-06 13:30:00,75.26,75.29,75.14,75.15,15600.0,64.6789,64.7047,64.5758,64.5844,15600.0
2014-06-06 14:00:00,75.15,75.22,75.09,75.17,22000.0,64.5844,64.6445,64.5328,64.6015,22000.0
2014-06-06 14:30:00,75.17,75.18,74.97,74.98,101600.0,64.6015,64.6101,64.4297,64.4383,101600.0
2014-06-06 15:00:00,74.98,75.13,74.97,75.13,34700.0,64.4383,64.5672,64.4297,64.5672,34700.0
2014-06-06 15:30:00,75.12,75.27,75.09,75.26,102800.0,64.5586,64.6875,64.5328,64.6789,102800.0
2014-06-09 09:30:00,74.77,74.91,74.71,74.79,75400.0,64.2578,64.3781,64.2062,64.275,75400.0
2014-06-09 10:00:00,74.8,74.93,74.76,74.89,20900.0,64.2836,64.3953,64.2492,64.3609,20900.0
2014-06-09 10:30:00,74.88,74.96,74.87,74.96,23900.0,64.3523,64.4211,64.3437,64.4211,23900.0
2014-06-09 11:00:00,74.97,75.05,74.9,75.05,25500.0,64.4297,64.4984,64.3695,64.4984,25500.0
2014-06-09 11:30:00,75.06,75.22,74.99,75.02,100000.0,64.507,64.6445,64.4468,64.4726,100000.0
2014-06-09 12:00:00,75.02,75.07,74.88,74.92,39200.0,64.4726,64.5156,64.3523,64.3867,39200.0
2014-06-09 12:30:00,74.92,75.22,74.91,75.06,46100.0,64.3867,64.6445,64.3781,64.507,46100.0
2014-06-09 13:00:00,75.04,75.16,75.04,75.06,14000.0,64.4898,64.5929,64.4898,64.507,14000.0
2014-06-09 13:30:00,75.05,75.2,75.05,75.18,17700.0,64.4984,64.6273,64.4984,64.6101,17700.0
2014-06-09 14:00:00,75.17,75.18,75.01,75.06,12600.0,64.6015,64.6101,64.464,64.507,12600.0
2014-06-09 14:30:00,75.1,75.21,75.08,75.19,13300.0,64.5414,64.6359,64.5242,64.6187,13300.0
2014-06-09 15:00:00,75.19,75.23,75.15,75.17,32800.0,64.6187,64.6531,64.5844,64.6015,32800.0
2014-06-09 15:30:00,75.18,75.18,75.01,75.05,64300.0,64.6101,64.6101,64.464,64.4984,64300.0
2014-06-10 09:30:00,74.91,75.01,74.66,74.95,66900.0,64.3781,64.464,64.1632,64.4125,66900.0
2014-06-10 10:00:00,74.92,75.0,74.8,74.98,30900.0,64.3867,64.4554,64.2836,64.4383,30900.0
2014-06-10 10:30:00,75.01,75.01,74.82,74.92,38100.0,64.464,64.464,64.3007,64.3867,38100.0
2014-06-10 11:00:00,74.94,75.05,74.9,75.03,50200.0,64.4039,64.4984,64.3695,64.4812,50200.0
2014-06-10 11:30:00,75.01,75.2,75.0,75.19,68800.0,64.464,64.6273,64.4554,64.6187,68800.0
2014-06-10 12:00:00,75.18,75.2,75.05,75.16,22600.0,64.6101,64.6273,64.4984,64.5929,22600.0
2014-06-10 12:30:00,75.16,75.16,75.04,75.13,15700.0,64.5929,64.5929,64.4898,64.5672,15700.0
2014-06-10 13:00:00,75.13,75.15,74.88,74.89,39700.0,64.5672,64.5844,64.3523,64.3609,39700.0
2014-06-10 13:30:00,74.89,74.9,74.82,74.88,41200.0,64.3609,64.3695,64.3007,64.3523,41200.0
2014-06-10 14:00:00,74.87,74.88,74.76,74.85,86900.0,64.3437,64.3523,64.2492,64.3265,86900.0
2014-06-10 14:30:00,74.85,74.95,74.84,74.94,28200.0,64.3265,64.4125,64.3179,64.4039,28200.0
2014-06-10 15:00:00,74.94,75.01,74.9,75.01,31800.0,64.4039,64.464,64.3695,64.464,31800.0
2014-06-10 15:30:00,75.01,75.04,74.98,75.02,76500.0,64.464,64.4898,64.4383,64.4726,76500.0
2014-06-11 09:30:00,74.94,74.96,74.78,74.92,47200.0,64.4039,64.4211,64.2664,64.3867,47200.0
2014-06-11 10:00:00,74.91,75.01,74.78,74.82,20500.0,64.3781,64.464,64.2664,64.3007,20500.0
2014-06-11 10:30:00,74.82,74.98,74.8,74.95,25000.0,64.3007,64.4383,64.2836,64.4125,25000.0
2014-06-11 11:00:00,74.95,75.03,74.91,74.93,22200.0,64.4125,64.4812,64.3781,64.3953,22200.0
2014-06-11 11:30:00,74.96,74.98,74.89,74.97,5400.0,64.4211,64.4383,64.3609,64.4297,5400.0
2014-06-11 12:00:00,74.95,74.98,74.91,74.97,10100.0,64.4125,64.4383,64.3781,64.4297,10100.0
2014-06-11 12:30:00,74.96,75.02,74.96,75.01,4300.0,64.4211,64.4726,64.4211,64.464,4300.0
2014-06-11 13:00:00,75.02,75.02,74.92,74.98,8800.0,64.4726,64.4726,64.3867,64.4383,8800.0
2014-06-11 13:30:00,74.99,74.99,74.84,74.84,7500.0,64.4468,64.4468,64.3179,64.3179,7500.0
2014-06-11 14:00:00,74.83,74.85,74.74,74.79,17400.0,64.3093,64.3265,64.232,64.275,17400.0
2014-06-11 14:30:00,74.8,74.93,74.77,74.82,16800.0,64.2836,64.3953,64.2578,64.3007,16800.0
2014-06-11 15:00:00,74.83,74.93,74.8,74.93,11400.0,64.3093,64.3953,64.2836,64.3953,11400.0
2014-06-11 15:30:00,74.94,74.98,74.89,74.94,40800.0,64.4039,64.4383,64.3609,64.4039,40800.0
2014-06-12 09:30:00,75.19,75.31,75.09,75.26,76300.0,64.6187,64.7219,64.5328,64.6789,76300.0
2014-06-12 10:00:00,75.29,75.39,75.15,75.17,66600.0,64.7047,64.7906,64.5844,64.6015,66600.0
2014-06-12 10:30:00,75.17,75.39,75.12,75.31,40000.0,64.6015,64.7906,64.5586,64.7219,40000.0
2014-06-12 11:00:00,75.29,75.43,75.27,75.39,21100.0,64.7047,64.825,64.6875,64.7906,21100.0
2014-06-12 11:30:00,75.37,75.42,75.36,75.36,14500.0,64.7734,64.8164,64.7648,64.7648,14500.0
2014-06-12 12:00:00,75.36,75.41,75.33,75.38,12600.0,64.7648,64.8078,64.739,64.782,12600.0
2014-06-12 12:30:00,75.36,75.38,75.31,75.37,14300.0,64.7648,64.782,64.7219,64.7734,14300.0
2014-06-12 13:00:00,75.38,75.38,75.27,75.29,9400.0,64.782,64.782,64.6875,64.7047,9400.0
2014-06-12 13:30:00,75.29,75.3,75.15,75.18,31200.0,64.7047,64.7133,64.5844,64.6101,31200.0
2014-06-12 14:00:00,75.16,75.24,75.16,75.21,23700.0,64.5929,64.6617,64.5929,64.6359,23700.0
2014-06-12 14:30:00,75.21,75.22,75.16,75.17,34600.0,64.6359,64.6445,64.5929,64.6015,34600.0
2014-06-12 15:00:00,75.18,75.22,75.12,75.14,84200.0,64.6101,64.6445,64.5586,64.5758,84200.0
2014-06-12 15:30:00,75.13,75.36,75.06,75.36,179700.0,64.5672,64.7648,64.507,64.7648,179700.0
2014-06-13 09:30:00,75.98,76.08,75.92,76.0,79200.0,65.2977,65.3836,65.2461,65.3148,79200.0
2014-06-13 10:00:00,76.01,76.1,75.91,75.97,30800.0,65.3234,65.4008,65.2375,65.2891,30800.0
2014-06-13 10:30:00,75.98,76.05,75.87,76.03,15600.0,65.2977,65.3578,65.2031,65.3406,15600.0
2014-06-13 11:00:00,76.06,76.3,75.99,76.0,41000.0,65.3664,65.5727,65.3063,65.3148,41000.0
2014-06-13 11:30:00,76.0,76.0,75.78,75.78,7400.0,65.3148,65.3148,65.1258,65.1258,7400.0
2014-06-13 12:00:00,75.8,75.88,75.73,75.77,15100.0,65.143,65.2117,65.0828,65.1172,15100.0
2014-06-13 12:30:00,75.77,75.81,75.71,75.73,7300.0,65.1172,65.1516,65.0656,65.0828,7300.0
2014-06-13 13:00:00,75.75,75.79,75.73,75.77,6600.0,65.1,65.1344,65.0828,65.1172,6600.0
2014-06-13 13:30:00,75.79,75.89,75.77,75.89,8700.0,65.1344,65.2203,65.1172,65.2203,8700.0
2014-06-13 14:00:00,75.88,75.91,75.84,75.85,15000.0,65.2117,65.2375,65.1773,65.1859,15000.0
2014-06-13 14:30:00,75.85,75.92,75.85,75.91,8900.0,65.1859,65.2461,65.1859,65.2375,8900.0
2014-06-13 15:00:00,75.91,75.99,75.9,75.92,23900.0,65.2375,65.3063,65.2289,65.2461,23900.0
2014-06-13 15:30:00,75.91,75.97,75.85,75.97,60600.0,65.2375,65.2891,65.1859,65.2891,60600.0
2014-06-16 09:30:00,76.82,77.05,76.8,76.99,100300.0,66.0196,66.2172,66.0024,66.1657,100300.0
2014-06-16 10:00:00,76.98,77.18,76.97,77.18,44800.0,66.1571,66.3289,66.1485,66.3289,44800.0
2014-06-16 10:30:00,77.16,77.26,77.08,77.08,42300.0,66.3118,66.3977,66.243,66.243,42300.0
2014-06-16 11:00:00,77.08,77.14,76.94,77.02,76800.0,66.243,66.2946,66.1227,66.1914,76800.0
2014-06-16 11:30:00,76.98,77.0,76.67,76.71,46300.0,66.1571,66.1743,65.8906,65.925,46300.0
2014-06-16 12:00:00,76.73,76.78,76.71,76.76,29500.0,65.9422,65.9852,65.925,65.968,29500.0
2014-06-16 12:30:00,76.74,76.78,76.71,76.76,21100.0,65.9508,65.9852,65.925,65.968,21100.0
2014-06-16 13:00:00,76.77,76.85,76.74,76.78,23500.0,65.9766,66.0453,65.9508,65.9852,23500.0
2014-06-16 13:30:00,76.79,76.84,76.72,76.78,30200.0,65.9938,66.0367,65.9336,65.9852,30200.0
2014-06-16 14:00:00,76.77,76.82,76.74,76.8,20900.0,65.9766,66.0196,65.9508,66.0024,20900.0
2014-06-16 14:30:00,76.79,76.91,76.79,76.83,16600.0,65.9938,66.0969,65.9938,66.0282,16600.0
2014-06-16 15:00:00,76.83,76.86,76.79,76.82,21700.0,66.0282,66.0539,65.9938,66.0196,21700.0
2014-06-16 15:30:00,76.83,77.0,76.82,76.94,105400.0,66.0282,66.1743,66.0196,66.1227,105400.0
2014-06-17 09:30:00,77.06,77.34,77.02,77.21,59400.0,66.2258,66.4664,66.1914,66.3547,59400.0
2014-06-17 10:00:00,77.2,77.26,77.16,77.19,19600.0,66.3461,66.3977,66.3118,66.3375,19600.0
2014-06-17 10:30:00,77.19,77.31,77.18,77.27,34700.0,66.3375,66.4407,66.3289,66.4063,34700.0
2014-06-17 11:00:00,77.29,77.31,77.16,77.2,44000.0,66.4235,66.4407,66.3118,66.3461,44000.0
2014-06-17 11:30:00,77.2,77.25,76.96,77.25,23400.0,66.3461,66.3891,66.1399,66.3891,23400.0
2014-06-17 12:00:00,77.25,77.33,77.19,77.28,30200.0,66.3891,66.4579,66.3375,66.4149,30200.0
2014-06-17 12:30:00,77.25,77.31,77.2,77.23,8500.0,66.3891,66.4407,66.3461,66.3719,8500.0
2014-06-17 13:00:00,77.23,77.27,77.17,77.18,9900.0,66.3719,66.4063,66.3204,66.3289,9900.0
2014-06-17 13:30:00,77.17,77.29,77.17,77.18,11500.0,66.3204,66.4235,66.3204,66.3289,11500.0
2014-06-17 14:00:00,77.17,77.23,77.09,77.18,14700.0,66.3204,66.3719,66.2516,66.3289,14700.0
2014-06-17 14:30:00,77.18,77.23,77.15,77.2,16700.0,66.3289,66.3719,66.3032,66.3461,16700.0
2014-06-17 15:00:00,77.21,77.26,77.13,77.18,26300.0,66.3547,66.3977,66.286,66.3289,26300.0
2014-06-17 15:30:00,77.18,77.23,77.12,77.19,74100.0,66.3289,66.3719,66.2774,66.3375,74100.0
2014-06-18 09:30:00,77.87,77.96,77.76,77.86,63600.0,66.9219,66.9993,66.8274,66.9133,63600.0
2014-06-18 10:00:00,77.87,77.91,77.77,77.77,36400.0,66.9219,66.9563,66.836,66.836,36400.0
2014-06-18 10:30:00,77.78,77.9,77.73,77.73,38300.0,66.8446,66.9477,66.8016,66.8016,38300.0
2014-06-18 11:00:00,77.73,77.88,77.73,77.75,30500.0,66.8016,66.9305,66.8016,66.8188,30500.0
2014-06-18 11:30:00,77.74,77.8,77.68,77.7,8600.0,66.8102,66.8618,66.7586,66.7758,8600.0
2014-06-18 12:00:00,77.68,77.69,77.61,77.63,11900.0,66.7586,66.7672,66.6985,66.7157,11900.0
2014-06-18 12:30:00,77.64,77.74,77.61,77.74,8900.0,66.7243,66.8102,66.6985,66.8102,8900.0
2014-06-18 13:00:00,77.72,77.79,77.72,77.77,8600.0,66.793,66.8532,66.793,66.836,8600.0
2014-06-18 13:30:00,77.78,77.78,77.61,77.68,23600.0,66.8446,66.8446,66.6985,66.7586,23600.0
2014-06-18 14:00:00,77.67,77.9,77.57,77.9,19800.0,66.7501,66.9477,66.6641,66.9477,19800.0
2014-06-18 14:30:00,77.9,78.01,77.88,77.89,19300.0,66.9477,67.0423,66.9305,66.9391,19300.0
2014-06-18 15:00:00,77.92,78.15,77.91,78.14,34300.0,66.9649,67.1626,66.9563,67.154,34300.0
2014-06-18 15:30:00,78.14,78.26,78.12,78.21,57600.0,67.154,67.2571,67.1368,67.2141,57600.0
2014-06-19 09:30:00,78.69,78.8,78.69,78.72,41100.0,67.6266,67.7212,67.6266,67.6524,41100.0
2014-06-19 10:00:00,78.7,78.78,78.61,78.67,323700.0,67.6352,67.704,67.5579,67.6095,323700.0
2014-06-19 10:30:00,78.66,78.7,78.54,78.54,89500.0,67.6009,67.6352,67.4977,67.4977,89500.0
2014-06-19 11:00:00,78.55,78.59,78.42,78.47,10700.0,67.5063,67.5407,67.3946,67.4376,10700.0
2014-06-19 11:30:00,78.49,78.55,78.36,78.44,16700.0,67.4548,67.5063,67.343,67.4118,16700.0
2014-06-19 12:00:00,78.43,78.52,78.39,78.45,13600.0,67.4032,67.4805,67.3688,67.4204,13600.0
2014-06-19 12:30:00,78.42,78.45,78.26,78.32,33800.0,67.3946,67.4204,67.2571,67.3087,33800.0
2014-06-19 13:00:00,78.29,78.3,78.19,78.28,11400.0,67.2829,67.2915,67.1969,67.2743,11400.0
2014-06-19 13:30:00,78.26,78.3,78.21,78.25,10600.0,67.2571,67.2915,67.2141,67.2485,10600.0
2014-06-19 14:00:00,78.24,78.38,78.23,78.33,9600.0,67.2399,67.3602,67.2313,67.3173,9600.0
2014-06-19 14:30:00,78.31,78.41,78.28,78.36,13900.0,67.3001,67.386,67.2743,67.343,13900.0
2014-06-19 15:00:00,78.4,78.4,78.34,78.34,13900.0,67.3774,67.3774,67.3259,67.3259,13900.0
2014-06-19 15:30:00,78.36,78.36,78.28,78.32,56100.0,67.343,67.343,67.2743,67.3087,56100.0
2014-06-20 09:30:00,77.63,77.68,77.57,77.59,79400.0,66.7157,66.7586,66.6641,66.6813,79400.0
2014-06-20 10:00:00,77.59,77.63,77.57,77.61,46700.0,66.6813,66.7157,66.6641,66.6985,46700.0
2014-06-20 10:30:00,77.61,77.67,77.52,77.58,64000.0,66.6985,66.7501,66.6211,66.6727,64000.0
2014-06-20 11:00:00,77.56,77.7,77.56,77.62,53500.0,66.6555,66.7758,66.6555,66.7071,53500.0
2014-06-20 11:30:00,77.62,77.91,77.57,77.58,163900.0,66.7071,66.9563,66.6641,66.6727,163900.0
2014-06-20 12:00:00,77.58,77.58,77.49,77.55,50600.0,66.6727,66.6727,66.5954,66.6469,50600.0
2014-06-20 12:30:00,77.55,77.56,77.49,77.53,46300.0,66.6469,66.6555,66.5954,66.6297,46300.0
2014-06-20 13:00:00,77.54,77.6,77.54,77.59,16000.0,66.6383,66.6899,66.6383,66.6813,16000.0
2014-06-20 13:30:00,77.59,77.72,77.57,77.72,28400.0,66.6813,66.793,66.6641,66.793,28400.0
2014-06-20 14:00:00,77.73,77.73,77.64,77.64,24200.0,66.8016,66.8016,66.7243,66.7243,24200.0
2014-06-20 14:30:00,77.64,77.7,77.63,77.68,27000.0,66.7243,66.7758,66.7157,66.7586,27000.0
2014-06-20 15:00:00,77.68,77.69,77.64,77.67,38300.0,66.7586,66.7672,66.7243,66.7501,38300.0
2014-06-20 15:30:00,77.68,77.72,77.6,77.7,130900.0,66.7586,66.793,66.6899,66.7758,130900.0
2014-06-23 09:30:00,77.91,77.92,77.69,77.84,50300.0,66.9563,66.9649,66.7672,66.8962,50300.0
2014-06-23 10:00:00,77.85,77.94,77.76,77.8,17100.0,66.9047,66.9821,66.8274,66.8618,17100.0
2014-06-23 10:30:00,77.8,77.86,77.77,77.85,17700.0,66.8618,66.9133,66.836,66.9047,17700.0
2014-06-23 11:00:00,77.85,77.88,77.61,77.61,70700.0,66.9047,66.9305,66.6985,66.6985,70700.0
2014-06-23 11:30:00,77.63,77.63,77.47,77.55,33800.0,66.7157,66.7157,66.5782,66.6469,33800.0
2014-06-23 12:00:00,77.53,77.61,77.5,77.61,23400.0,66.6297,66.6985,66.604,66.6985,23400.0
2014-06-23 12:30:00,77.6,77.65,77.32,77.63,112700.0,66.6899,66.7329,66.4493,66.7157,112700.0
2014-06-23 13:00:00,77.63,77.66,77.54,77.54,5100.0,66.7157,66.7415,66.6383,66.6383,5100.0
2014-06-23 13:30:00,77.56,77.57,77.49,77.57,14100.0,66.6555,66.6641,66.5954,66.6641,14100.0
2014-06-23 14:00:00,77.61,77.63,77.57,77.61,6300.0,66.6985,66.7157,66.6641,66.6985,6300.0
2014-06-23 14:30:00,77.61,77.65,77.46,77.65,58700.0,66.6985,66.7329,66.5696,66.7329,58700.0
2014-06-23 15:00:00,77.64,77.66,77.54,77.54,12300.0,66.7243,66.7415,66.6383,66.6383,12300.0
2014-06-23 15:30:00,77.55,77.68,77.55,77.66,37600.0,66.6469,66.7586,66.6469,66.7415,37600.0
2014-06-24 09:30:00,77.56,77.84,77.55,77.84,51000.0,66.6555,66.8962,66.6469,66.8962,51000.0
2014-06-24 10:00:00,77.86,77.93,77.77,77.87,38600.0,66.9133,66.9735,66.836,66.9219,38600.0
2014-06-24 10:30:00,77.91,77.99,77.84,77.97,25800.0,66.9563,67.0251,66.8962,67.0079,25800.0
2014-06-24 11:00:00,77.97,78.01,77.84,77.91,21300.0,67.0079,67.0423,66.8962,66.9563,21300.0
2014-06-24 11:30:00,77.9,77.9,77.79,77.79,4700.0,66.9477,66.9477,66.8532,66.8532,4700.0
2014-06-24 12:00:00,77.78,77.78,77.68,77.7,4000.0,66.8446,66.8446,66.7586,66.7758,4000.0
2014-06-24 12:30:00,77.7,77.76,77.66,77.66,4400.0,66.7758,66.8274,66.7415,66.7415,4400.0
2014-06-24 13:00:00,77.66,77.66,77.53,77.62,7500.0,66.7415,66.7415,66.6297,66.7071,7500.0
2014-06-24 13:30:00,77.59,77.75,77.59,77.67,7300.0,66.6813,66.8188,66.6813,66.7501,7300.0
2014-06-24 14:00:00,77.67,77.76,77.6,77.6,7300.0,66.7501,66.8274,66.6899,66.6899,7300.0
2014-06-24 14:30:00,77.59,77.71,77.54,77.71,19400.0,66.6813,66.7844,66.6383,66.7844,19400.0
2014-06-24 15:00:00,77.69,77.69,77.45,77.45,14700.0,66.7672,66.7672,66.561,66.561,14700.0
2014-06-24 15:30:00,77.46,77.51,77.42,77.46,42400.0,66.5696,66.6125,66.5352,66.5696,42400.0
2014-06-25 09:30:00,77.11,77.27,77.05,77.25,60500.0,66.2688,66.4063,66.2172,66.3891,60500.0
2014-06-25 10:00:00,77.26,77.46,77.16,77.45,36600.0,66.3977,66.5696,66.3118,66.561,36600.0
2014-06-25 10:30:00,77.46,77.61,77.39,77.6,47000.0,66.5696,66.6985,66.5094,66.6899,47000.0
2014-06-25 11:00:00,77.59,77.62,77.25,77.28,101000.0,66.6813,66.7071,66.3891,66.4149,101000.0
2014-06-25 11:30:00,77.28,77.28,77.16,77.2,16300.0,66.4149,66.4149,66.3118,66.3461,16300.0
2014-06-25 12:00:00,77.19,77.25,77.11,77.12,20100.0,66.3375,66.3891,66.2688,66.2774,20100.0
2014-06-25 12:30:00,77.12,77.12,77.02,77.04,10700.0,66.2774,66.2774,66.1914,66.2086,10700.0
2014-06-25 13:00:00,77.04,77.16,77.03,77.09,14800.0,66.2086,66.3118,66.2,66.2516,14800.0
2014-06-25 13:30:00,77.09,77.12,77.03,77.11,35000.0,66.2516,66.2774,66.2,66.2688,35000.0
2014-06-25 14:00:00,77.1,77.15,77.03,77.12,28600.0,66.2602,66.3032,66.2,66.2774,28600.0
2014-06-25 14:30:00,77.11,77.12,77.05,77.05,29800.0,66.2688,66.2774,66.2172,66.2172,29800.0
2014-06-25 15:00:00,77.06,77.12,77.04,77.11,44900.0,66.2258,66.2774,66.2086,66.2688,44900.0
2014-06-25 15:30:00,77.11,77.21,77.08,77.16,151100.0,66.2688,66.3547,66.243,66.3118,151100.0
2014-06-26 09:30:00,76.94,76.94,76.12,76.28,74800.0,66.1227,66.1227,65.418,65.5555,74800.0
2014-06-26 10:00:00,76.28,76.51,76.21,76.45,144400.0,65.5555,65.7531,65.4953,65.7016,144400.0
2014-06-26 10:30:00,76.44,76.59,76.37,76.56,55200.0,65.693,65.8219,65.6328,65.7961,55200.0
2014-06-26 11:00:00,76.56,76.65,76.34,76.45,30200.0,65.7961,65.8735,65.607,65.7016,30200.0
2014-06-26 11:30:00,76.45,76.53,76.43,76.5,18700.0,65.7016,65.7703,65.6844,65.7445,18700.0
2014-06-26 12:00:00,76.5,76.66,76.49,76.57,40100.0,65.7445,65.8821,65.736,65.8047,40100.0
2014-06-26 12:30:00,76.56,76.61,76.53,76.53,13900.0,65.7961,65.8391,65.7703,65.7703,13900.0
2014-06-26 13:00:00,76.55,76.64,76.52,76.64,20000.0,65.7875,65.8649,65.7617,65.8649,20000.0
2014-06-26 13:30:00,76.64,76.66,76.56,76.58,32000.0,65.8649,65.8821,65.7961,65.8133,32000.0
2014-06-26 14:00:00,76.58,76.62,76.48,76.5,52000.0,65.8133,65.8477,65.7274,65.7445,52000.0
2014-06-26 14:30:00,76.49,76.57,76.48,76.54,48700.0,65.736,65.8047,65.7274,65.7789,48700.0
2014-06-26 15:00:00,76.53,76.65,76.53,76.55,54900.0,65.7703,65.8735,65.7703,65.7875,54900.0
2014-06-26 15:30:00,76.56,76.66,76.54,76.64,107700.0,65.7961,65.8821,65.7789,65.8649,107700.0
2014-06-27 09:30:00,76.7,76.82,76.64,76.76,42000.0,65.9164,66.0196,65.8649,65.968,42000.0
2014-06-27 10:00:00,76.78,76.85,76.59,76.67,24700.0,65.9852,66.0453,65.8219,65.8906,24700.0
2014-06-27 10:30:00,76.7,76.94,76.67,76.88,19300.0,65.9164,66.1227,65.8906,66.0711,19300.0
2014-06-27 11:00:00,76.87,76.87,76.61,76.74,22200.0,66.0625,66.0625,65.8391,65.9508,22200.0
2014-06-27 11:30:00,76.71,76.76,76.53,76.53,18100.0,65.925,65.968,65.7703,65.7703,18100.0
2014-06-27 12:00:00,76.53,76.65,76.53,76.6,16000.0,65.7703,65.8735,65.7703,65.8305,16000.0
2014-06-27 12:30:00,76.6,76.65,76.57,76.65,11900.0,65.8305,65.8735,65.8047,65.8735,11900.0
2014-06-27 13:00:00,76.65,76.75,76.63,76.65,12800.0,65.8735,65.9594,65.8563,65.8735,12800.0
2014-06-27 13:30:00,76.66,76.74,76.64,76.74,18700.0,65.8821,65.9508,65.8649,65.9508,18700.0
2014-06-27 14:00:00,76.76,76.82,76.66,76.68,27600.0,65.968,66.0196,65.8821,65.8992,27600.0
2014-06-27 14:30:00,76.69,76.72,76.65,76.66,23900.0,65.9078,65.9336,65.8735,65.8821,23900.0
2014-06-27 15:00:00,76.66,76.76,76.63,76.74,44400.0,65.8821,65.968,65.8563,65.9508,44400.0
2014-06-27 15:30:00,76.75,76.94,76.73,76.92,60200.0,65.9594,66.1227,65.9422,66.1055,60200.0
2014-06-30 09:30:00,77.44,77.55,77.3,77.55,132400.0,66.5524,66.6469,66.4321,66.6469,132400.0
2014-06-30 10:00:00,77.56,77.64,77.48,77.49,41700.0,66.6555,66.7243,66.5868,66.5954,41700.0
2014-06-30 10:30:00,77.48,77.54,77.28,77.38,27100.0,66.5868,66.6383,66.4149,66.5008,27100.0
2014-06-30 11:00:00,77.37,77.39,77.25,77.37,39000.0,66.4922,66.5094,66.3891,66.4922,39000.0
2014-06-30 11:30:00,77.38,77.4,77.07,77.1,48100.0,66.5008,66.518,66.2344,66.2602,48100.0
2014-06-30 12:00:00,77.09,77.36,77.09,77.36,32700.0,66.2516,66.4836,66.2516,66.4836,32700.0
2014-06-30 12:30:00,77.37,77.39,77.2,77.21,16100.0,66.4922,66.5094,66.3461,66.3547,16100.0
2014-06-30 13:00:00,77.19,77.26,77.19,77.25,16300.0,66.3375,66.3977,66.3375,66.3891,16300.0
2014-06-30 13:30:00,77.25,77.31,77.24,77.27,14700.0,66.3891,66.4407,66.3805,66.4063,14700.0
2014-06-30 14:00:00,77.27,77.28,77.17,77.18,37400.0,66.4063,66.4149,66.3204,66.3289,37400.0
2014-06-30 14:30:00,77.21,77.22,77.05,77.05,36600.0,66.3547,66.3633,66.2172,66.2172,36600.0
2014-06-30 15:00:00,77.05,77.11,77.04,77.09,43200.0,66.2172,66.2688,66.2086,66.2516,43200.0
2014-06-30 15:30:00,77.09,77.11,76.93,77.01,131200.0,66.2516,66.2688,66.1141,66.1828,131200.0
2014-07-01 09:30:00,76.85,76.97,76.76,76.91,64500.0,66.0453,66.1485,65.968,66.0969,64500.0
2014-07-01 10:00:00,76.9,76.98,76.82,76.87,34800.0,66.0883,66.1571,66.0196,66.0625,34800.0
2014-07-01 10:30:00,76.88,77.08,76.78,77.04,37800.0,66.0711,66.243,65.9852,66.2086,37800.0
2014-07-01 11:00:00,77.05,77.26,77.03,77.24,37600.0,66.2172,66.3977,66.2,66.3805,37600.0
2014-07-01 11:30:00,77.22,77.37,77.18,77.28,27500.0,66.3633,66.4922,66.3289,66.4149,27500.0
2014-07-01 12:00:00,77.3,77.49,77.3,77.45,13500.0,66.4321,66.5954,66.4321,66.561,13500.0
2014-07-01 12:30:00,77.46,77.55,77.45,77.46,19700.0,66.5696,66.6469,66.561,66.5696,19700.0
2014-07-01 13:00:00,77.47,77.73,77.45,77.72,49200.0,66.5782,66.8016,66.561,66.793,49200.0
2014-07-01 13:30:00,77.73,77.76,77.59,77.62,54700.0,66.8016,66.8274,66.6813,66.7071,54700.0
2014-07-01 14:00:00,77.6,77.6,77.51,77.51,9500.0,66.6899,66.6899,66.6125,66.6125,9500.0
2014-07-01 14:30:00,77.51,77.58,77.46,77.55,23600.0,66.6125,66.6727,66.5696,66.6469,23600.0
2014-07-01 15:00:00,77.55,77.55,77.41,77.46,15000.0,66.6469,66.6469,66.5266,66.5696,15000.0
2014-07-01 15:30:00,77.45,77.51,77.38,77.41,37000.0,66.561,66.6125,66.5008,66.5266,37000.0
2014-07-02 09:30:00,77.55,77.58,77.44,77.48,27500.0,66.6469,66.6727,66.5524,66.5868,27500.0
2014-07-02 10:00:00,77.5,77.56,77.48,77.49,6900.0,66.604,66.6555,66.5868,66.5954,6900.0
2014-07-02 10:30:00,77.49,77.62,77.47,77.6,11700.0,66.5954,66.7071,66.5782,66.6899,11700.0
2014-07-02 11:00:00,77.59,77.61,77.47,77.56,17700.0,66.6813,66.6985,66.5782,66.6555,17700.0
2014-07-02 11:30:00,77.58,77.61,77.54,77.6,15200.0,66.6727,66.6985,66.6383,66.6899,15200.0
2014-07-02 12:00:00,77.59,77.71,77.59,77.68,11400.0,66.6813,66.7844,66.6813,66.7586,11400.0
2014-07-02 12:30:00,77.65,77.65,77.52,77.57,21200.0,66.7329,66.7329,66.6211,66.6641,21200.0
2014-07-02 13:00:00,77.57,77.58,77.47,77.49,9900.0,66.6641,66.6727,66.5782,66.5954,9900.0
2014-07-02 13:30:00,77.49,77.49,77.41,77.47,16000.0,66.5954,66.5954,66.5266,66.5782,16000.0
2014-07-02 14:00:00,77.47,77.47,77.32,77.38,22800.0,66.5782,66.5782,66.4493,66.5008,22800.0
2014-07-02 14:30:00,77.38,77.41,77.33,77.39,53000.0,66.5008,66.5266,66.4579,66.5094,53000.0
2014-07-02 15:00:00,77.39,77.5,77.39,77.5,21700.0,66.5094,66.604,66.5094,66.604,21700.0
2014-07-02 15:30:00,77.5,77.51,77.44,77.48,50200.0,66.604,66.6125,66.5524,66.5868,50200.0
2014-07-03 09:30:00,77.75,78.0,77.73,77.87,72500.0,66.8188,67.0337,66.8016,66.9219,72500.0
2014-07-03 10:00:00,77.93,78.1,77.92,77.98,46900.0,66.9735,67.1196,66.9649,67.0165,46900.0
2014-07-03 10:30:00,77.98,78.18,77.96,78.12,20300.0,67.0165,67.1884,66.9993,67.1368,20300.0
2014-07-03 11:00:00,78.12,78.34,78.12,78.29,50400.0,67.1368,67.3259,67.1368,67.2829,50400.0
2014-07-03 11:30:00,78.29,78.34,78.21,78.31,10900.0,67.2829,67.3259,67.2141,67.3001,10900.0
2014-07-03 12:00:00,78.31,78.34,78.27,78.31,15200.0,67.3001,67.3259,67.2657,67.3001,15200.0
2014-07-03 12:30:00,78.3,78.35,78.21,78.26,30700.0,67.2915,67.3344,67.2141,67.2571,30700.0
2014-07-07 09:30:00,78.91,78.96,78.79,78.83,101200.0,67.8157,67.8587,67.7126,67.747,101200.0
2014-07-07 10:00:00,78.84,79.01,78.79,78.99,66000.0,67.7556,67.9017,67.7126,67.8845,66000.0
2014-07-07 10:30:00,78.99,79.09,78.8,78.86,64100.0,67.8845,67.9704,67.7212,67.7727,64100.0
2014-07-07 11:00:00,78.84,78.86,78.69,78.75,29600.0,67.7556,67.7727,67.6266,67.6782,29600.0
2014-07-07 11:30:00,78.72,78.78,78.6,78.71,19000.0,67.6524,67.704,67.5493,67.6438,19000.0
2014-07-07 12:00:00,78.7,78.74,78.64,78.68,18400.0,67.6352,67.6696,67.5837,67.6181,18400.0
2014-07-07 12:30:00,78.68,78.83,78.67,78.83,23800.0,67.6181,67.747,67.6095,67.747,23800.0
2014-07-07 13:00:00,78.84,78.91,78.82,78.87,19500.0,67.7556,67.8157,67.7384,67.7813,19500.0
2014-07-07 13:30:00,78.87,78.97,78.87,78.92,23400.0,67.7813,67.8673,67.7813,67.8243,23400.0
2014-07-07 14:00:00,78.92,79.0,78.91,79.0,29600.0,67.8243,67.8931,67.8157,67.8931,29600.0
2014-07-07 14:30:00,79.0,79.01,78.93,78.99,38100.0,67.8931,67.9017,67.8329,67.8845,38100.0
2014-07-07 15:00:00,79.0,79.0,78.87,78.89,41900.0,67.8931,67.8931,67.7813,67.7985,41900.0
2014-07-07 15:30:00,78.89,78.97,78.89,78.97,83000.0,67.7985,67.8673,67.7985,67.8673,83000.0
2014-07-08 09:30:00,78.15,78.28,78.07,78.28,75500.0,67.1626,67.2743,67.0938,67.2743,75500.0
2014-07-08 10:00:00,78.29,78.32,78.13,78.25,67700.0,67.2829,67.3087,67.1454,67.2485,67700.0
2014-07-08 10:30:00,78.22,78.38,78.06,78.37,55800.0,67.2227,67.3602,67.0852,67.3516,55800.0
2014-07-08 11:00:00,78.36,78.37,78.04,78.04,46500.0,67.343,67.3516,67.068,67.068,46500.0
2014-07-08 11:30:00,78.03,78.11,77.81,77.98,21000.0,67.0594,67.1282,66.8704,67.0165,21000.0
2014-07-08 12:00:00,77.99,78.09,77.83,77.94,17000.0,67.0251,67.111,66.8876,66.9821,17000.0
2014-07-08 12:30:00,77.96,77.96,77.81,77.86,19500.0,66.9993,66.9993,66.8704,66.9133,19500.0
2014-07-08 13:00:00,77.88,77.88,77.78,77.84,23400.0,66.9305,66.9305,66.8446,66.8962,23400.0
2014-07-08 13:30:00,77.84,77.92,77.8,77.9,36700.0,66.8962,66.9649,66.8618,66.9477,36700.0
2014-07-08 14:00:00,77.9,77.94,77.8,77.83,21200.0,66.9477,66.9821,66.8618,66.8876,21200.0
2014-07-08 14:30:00,77.84,77.96,77.8,77.9,22400.0,66.8962,66.9993,66.8618,66.9477,22400.0
2014-07-08 15:00:00,77.9,77.94,77.81,77.89,21900.0,66.9477,66.9821,66.8704,66.9391,21900.0
2014-07-08 15:30:00,77.9,78.01,77.89,77.96,69600.0,66.9477,67.0423,66.9391,66.9993,69600.0
2014-07-09 09:30:00,78.45,78.56,78.34,78.48,97000.0,67.4204,67.5149,67.3259,67.4462,97000.0
2014-07-09 10:00:00,78.48,78.48,78.34,78.38,134600.0,67.4462,67.4462,67.3259,67.3602,134600.0
2014-07-09 10:30:00,78.37,78.66,78.36,78.54,57300.0,67.3516,67.6009,67.343,67.4977,57300.0
2014-07-09 11:00:00,78.52,78.57,78.38,78.5,26800.0,67.4805,67.5235,67.3602,67.4634,26800.0
2014-07-09 11:30:00,78.51,78.55,78.35,78.48,29900.0,67.472,67.5063,67.3344,67.4462,29900.0
2014-07-09 12:00:00,78.47,78.47,78.34,78.38,15500.0,67.4376,67.4376,67.3259,67.3602,15500.0
2014-07-09 12:30:00,78.37,78.47,78.37,78.47,10900.0,67.3516,67.4376,67.3516,67.4376,10900.0
2014-07-09 13:00:00,78.48,78.48,78.36,78.36,12600.0,67.4462,67.4462,67.343,67.343,12600.0
2014-07-09 13:30:00,78.36,78.47,78.35,78.38,11800.0,67.343,67.4376,67.3344,67.3602,11800.0
2014-07-09 14:00:00,78.37,78.51,78.19,78.47,19300.0,67.3516,67.472,67.1969,67.4376,19300.0
2014-07-09 14:30:00,78.43,78.49,78.41,78.44,20700.0,67.4032,67.4548,67.386,67.4118,20700.0
2014-07-09 15:00:00,78.43,78.55,78.42,78.48,30000.0,67.4032,67.5063,67.3946,67.4462,30000.0
2014-07-09 15:30:00,78.49,78.59,78.47,78.51,74800.0,67.4548,67.5407,67.4376,67.472,74800.0
2014-07-10 09:30:00,77.35,77.62,77.32,77.5,63200.0,66.475,66.7071,66.4493,66.604,63200.0
2014-07-10 10:00:00,77.5,77.71,77.44,77.49,45600.0,66.604,66.7844,66.5524,66.5954,45600.0
2014-07-10 10:30:00,77.48,77.64,77.43,77.63,18800.0,66.5868,66.7243,66.5438,66.7157,18800.0
2014-07-10 11:00:00,77.65,77.77,77.5,77.51,19900.0,66.7329,66.836,66.604,66.6125,19900.0
2014-07-10 11:30:00,77.55,77.7,77.44,77.64,56000.0,66.6469,66.7758,66.5524,66.7243,56000.0
2014-07-10 12:00:00,77.63,77.77,77.62,77.77,15500.0,66.7157,66.836,66.7071,66.836,15500.0
2014-07-10 12:30:00,77.78,77.83,77.73,77.79,26000.0,66.8446,66.8876,66.8016,66.8532,26000.0
2014-07-10 13:00:00,77.8,77.94,77.79,77.92,34700.0,66.8618,66.9821,66.8532,66.9649,34700.0
2014-07-10 13:30:00,77.93,77.98,77.83,77.84,13000.0,66.9735,67.0165,66.8876,66.8962,13000.0
2014-07-10 14:00:00,77.82,77.86,77.74,77.74,17100.0,66.879,66.9133,66.8102,66.8102,17100.0
2014-07-10 14:30:00,77.75,77.75,77.61,77.65,34600.0,66.8188,66.8188,66.6985,66.7329,34600.0
2014-07-10 15:00:00,77.65,77.76,77.59,77.76,30100.0,66.7329,66.8274,66.6813,66.8274,30100.0
2014-07-10 15:30:00,77.74,77.83,77.72,77.77,55200.0,66.8102,66.8876,66.793,66.836,55200.0
2014-07-11 09:30:00,77.23,77.37,77.05,77.16,55700.0,66.3719,66.4922,66.2172,66.3118,55700.0
2014-07-11 10:00:00,77.15,77.46,77.09,77.45,77000.0,66.3032,66.5696,66.2516,66.561,77000.0
2014-07-11 10:30:00,77.46,77.68,77.41,77.62,37200.0,66.5696,66.7586,66.5266,66.7071,37200.0
2014-07-11 11:00:00,77.62,77.66,77.42,77.46,57000.0,66.7071,66.7415,66.5352,66.5696,57000.0
2014-07-11 11:30:00,77.47,77.7,77.47,77.63,23000.0,66.5782,66.7758,66.5782,66.7157,23000.0
2014-07-11 12:00:00,77.64,77.7,77.63,77.68,9800.0,66.7243,66.7758,66.7157,66.7586,9800.0
2014-07-11 12:30:00,77.69,77.77,77.67,77.73,14600.0,66.7672,66.836,66.7501,66.8016,14600.0
2014-07-11 13:00:00,77.71,77.78,77.71,77.74,10600.0,66.7844,66.8446,66.7844,66.8102,10600.0
2014-07-11 13:30:00,77.75,77.89,77.71,77.86,43000.0,66.8188,66.9391,66.7844,66.9133,43000.0
2014-07-11 14:00:00,77.85,77.87,77.78,77.79,15000.0,66.9047,66.9219,66.8446,66.8532,15000.0
2014-07-11 14:30:00,77.78,77.9,77.77,77.89,23100.0,66.8446,66.9477,66.836,66.9391,23100.0
2014-07-11 15:00:00,77.9,77.9,77.81,77.89,33700.0,66.9477,66.9477,66.8704,66.9391,33700.0
2014-07-11 15:30:00,77.89,77.95,77.8,77.82,81800.0,66.9391,66.9907,66.8618,66.879,81800.0
2014-07-14 09:30:00,79.24,79.31,78.96,79.0,73900.0,68.0993,68.1595,67.8587,67.8931,73900.0
2014-07-14 10:00:00,79.01,79.06,78.85,78.96,43700.0,67.9017,67.9446,67.7642,67.8587,43700.0
2014-07-14 10:30:00,78.97,79.07,78.84,79.05,41900.0,67.8673,67.9532,67.7556,67.936,41900.0
2014-07-14 11:00:00,79.05,79.18,79.03,79.05,49800.0,67.936,68.0478,67.9188,67.936,49800.0
2014-07-14 11:30:00,79.05,79.09,78.96,79.06,16500.0,67.936,67.9704,67.8587,67.9446,16500.0
2014-07-14 12:00:00,79.06,79.11,79.01,79.05,14200.0,67.9446,67.9876,67.9017,67.936,14200.0
2014-07-14 12:30:00,79.02,79.04,78.83,78.91,10400.0,67.9103,67.9274,67.747,67.8157,10400.0
2014-07-14 13:00:00,78.91,79.02,78.9,79.0,9700.0,67.8157,67.9103,67.8071,67.8931,9700.0
2014-07-14 13:30:00,79.0,79.05,78.98,79.01,12200.0,67.8931,67.936,67.8759,67.9017,12200.0
2014-07-14 14:00:00,79.0,79.04,79.0,79.0,17100.0,67.8931,67.9274,67.8931,67.8931,17100.0
2014-07-14 14:30:00,79.0,79.09,79.0,79.09,17400.0,67.8931,67.9704,67.8931,67.9704,17400.0
2014-07-14 15:00:00,79.08,79.09,79.0,79.01,16800.0,67.9618,67.9704,67.8931,67.9017,16800.0
2014-07-14 15:30:00,79.0,79.06,79.0,79.06,61800.0,67.8931,67.9446,67.8931,67.9446,61800.0
2014-07-15 09:30:00,78.22,78.58,78.22,78.48,132700.0,67.2227,67.5321,67.2227,67.4462,132700.0
2014-07-15 10:00:00,78.45,78.59,78.17,78.17,104200.0,67.4204,67.5407,67.1798,67.1798,104200.0
2014-07-15 10:30:00,78.15,78.18,77.88,77.95,39000.0,67.1626,67.1884,66.9305,66.9907,39000.0
2014-07-15 11:00:00,77.98,78.28,77.95,78.22,35300.0,67.0165,67.2743,66.9907,67.2227,35300.0
2014-07-15 11:30:00,78.21,78.21,77.95,77.95,22300.0,67.2141,67.2141,66.9907,66.9907,22300.0
2014-07-15 12:00:00,77.96,78.23,77.92,78.15,37400.0,66.9993,67.2313,66.9649,67.1626,37400.0
2014-07-15 12:30:00,78.15,78.18,78.07,78.12,26400.0,67.1626,67.1884,67.0938,67.1368,26400.0
2014-07-15 13:00:00,78.12,78.18,78.06,78.06,21000.0,67.1368,67.1884,67.0852,67.0852,21000.0
2014-07-15 13:30:00,78.07,78.1,77.96,78.02,18800.0,67.0938,67.1196,66.9993,67.0508,18800.0
2014-07-15 14:00:00,78.02,78.18,78.02,78.13,23200.0,67.0508,67.1884,67.0508,67.1454,23200.0
2014-07-15 14:30:00,78.13,78.2,78.12,78.15,17200.0,67.1454,67.2055,67.1368,67.1626,17200.0
2014-07-15 15:00:00,78.16,78.16,78.01,78.1,20000.0,67.1712,67.1712,67.0423,67.1196,20000.0
2014-07-15 15:30:00,78.1,78.2,78.06,78.15,56400.0,67.1196,67.2055,67.0852,67.1626,56400.0
2014-07-16 09:30:00,78.39,78.54,78.3,78.52,160100.0,67.3688,67.4977,67.2915,67.4805,160100.0
2014-07-16 10:00:00,78.55,78.66,78.42,78.45,237100.0,67.5063,67.6009,67.3946,67.4204,237100.0
2014-07-16 10:30:00,78.44,78.45,78.33,78.37,72900.0,67.4118,67.4204,67.3173,67.3516,72900.0
2014-07-16 11:00:00,78.37,78.44,78.23,78.42,146400.0,67.3516,67.4118,67.2313,67.3946,146400.0
2014-07-16 11:30:00,78.4,78.93,78.39,78.86,110300.0,67.3774,67.8329,67.3688,67.7727,110300.0
2014-07-16 12:00:00,78.86,79.16,78.83,79.07,102300.0,67.7727,68.0306,67.747,67.9532,102300.0
2014-07-16 12:30:00,79.11,79.17,78.85,79.15,111000.0,67.9876,68.0392,67.7642,68.022,111000.0
2014-07-16 13:00:00,79.17,79.5,79.17,79.48,90100.0,68.0392,68.3228,68.0392,68.3056,90100.0
2014-07-16 13:30:00,79.45,79.64,79.4,79.56,160700.0,68.2798,68.4431,68.2368,68.3743,160700.0
2014-07-16 14:00:00,79.56,79.57,79.02,79.05,169100.0,68.3743,68.3829,67.9103,67.936,169100.0
2014-07-16 14:30:00,79.05,79.15,78.8,79.14,267400.0,67.936,68.022,67.7212,68.0134,267400.0
2014-07-16 15:00:00,79.13,79.46,79.13,79.41,199500.0,68.0048,68.2884,68.0048,68.2454,199500.0
2014-07-16 15:30:00,79.42,79.81,79.07,79.67,430700.0,68.254,68.5892,67.9532,68.4689,430700.0
2014-07-17 09:30:00,81.19,81.39,81.06,81.21,292800.0,69.7752,69.947,69.6634,69.7924,292800.0
2014-07-17 10:00:00,81.24,81.38,81.13,81.29,155200.0,69.8181,69.9384,69.7236,69.8611,155200.0
2014-07-17 10:30:00,81.28,81.28,80.95,81.0,70600.0,69.8525,69.8525,69.5689,69.6119,70600.0
2014-07-17 11:00:00,81.0,81.08,80.47,80.61,247800.0,69.6119,69.6806,69.1564,69.2767,247800.0
2014-07-17 11:30:00,80.57,80.65,79.97,79.99,213900.0,69.2423,69.3111,68.7267,68.7439,213900.0
2014-07-17 12:00:00,79.95,80.08,79.77,79.96,157000.0,68.7095,68.8212,68.5548,68.7181,157000.0
2014-07-17 12:30:00,79.96,80.35,79.89,80.33,87400.0,68.7181,69.0533,68.6579,69.0361,87400.0
2014-07-17 13:00:00,80.34,80.41,80.26,80.29,83300.0,69.0447,69.1048,68.9759,69.0017,83300.0
2014-07-17 13:30:00,80.3,80.42,80.11,80.33,107100.0,69.0103,69.1134,68.847,69.0361,107100.0
2014-07-17 14:00:00,80.33,81.25,80.32,81.0,546100.0,69.0361,69.8267,69.0275,69.6119,546100.0
2014-07-17 14:30:00,81.0,81.24,80.6,81.21,342800.0,69.6119,69.8181,69.2681,69.7924,342800.0
2014-07-17 15:00:00,81.21,81.47,80.84,80.98,401400.0,69.7924,70.0158,69.4744,69.5947,401400.0
2014-07-17 15:30:00,80.99,81.12,80.66,80.66,404700.0,69.6033,69.715,69.3197,69.3197,404700.0
2014-07-18 09:30:00,80.65,80.74,80.45,80.72,178100.0,69.3111,69.3884,69.1392,69.3712,178100.0
2014-07-18 10:00:00,80.74,80.88,80.64,80.88,113800.0,69.3884,69.5087,69.3025,69.5087,113800.0
2014-07-18 10:30:00,80.91,81.04,80.8,80.89,103300.0,69.5345,69.6463,69.44,69.5173,103300.0
2014-07-18 11:00:00,80.88,81.17,80.8,81.0,84000.0,69.5087,69.758,69.44,69.6119,84000.0
2014-07-18 11:30:00,81.0,81.49,80.96,81.4,102700.0,69.6119,70.033,69.5775,69.9556,102700.0
2014-07-18 12:00:00,81.39,81.43,81.32,81.37,36700.0,69.947,69.9814,69.8869,69.9299,36700.0
2014-07-18 12:30:00,81.34,81.34,81.22,81.25,26400.0,69.9041,69.9041,69.8009,69.8267,26400.0
2014-07-18 13:00:00,81.25,81.28,81.17,81.18,32800.0,69.8267,69.8525,69.758,69.7666,32800.0
2014-07-18 13:30:00,81.17,81.33,81.15,81.28,35400.0,69.758,69.8955,69.7408,69.8525,35400.0
2014-07-18 14:00:00,81.28,81.4,81.25,81.39,46600.0,69.8525,69.9556,69.8267,69.947,46600.0
2014-07-18 14:30:00,81.39,81.42,81.29,81.31,33600.0,69.947,69.9728,69.8611,69.8783,33600.0
2014-07-18 15:00:00,81.32,81.42,81.3,81.38,41400.0,69.8869,69.9728,69.8697,69.9384,41400.0
2014-07-18 15:30:00,81.38,81.39,81.3,81.31,119700.0,69.9384,69.947,69.8697,69.8783,119700.0
2014-07-21 09:30:00,81.02,81.12,80.91,81.1,50100.0,69.6291,69.715,69.5345,69.6978,50100.0
2014-07-21 10:00:00,81.09,81.13,80.97,81.07,103100.0,69.6892,69.7236,69.5861,69.672,103100.0
2014-07-21 10:30:00,81.05,81.05,80.83,80.99,39800.0,69.6548,69.6548,69.4658,69.6033,39800.0
2014-07-21 11:00:00,80.98,81.39,80.95,81.38,52000.0,69.5947,69.947,69.5689,69.9384,52000.0
2014-07-21 11:30:00,81.37,81.41,81.16,81.26,54200.0,69.9299,69.9642,69.7494,69.8353,54200.0
2014-07-21 12:00:00,81.26,81.26,81.08,81.09,25100.0,69.8353,69.8353,69.6806,69.6892,25100.0
2014-07-21 12:30:00,81.1,81.15,81.07,81.09,25300.0,69.6978,69.7408,69.672,69.6892,25300.0
2014-07-21 13:00:00,81.08,81.26,81.07,81.23,22500.0,69.6806,69.8353,69.672,69.8095,22500.0
2014-07-21 13:30:00,81.26,81.28,81.15,81.25,25500.0,69.8353,69.8525,69.7408,69.8267,25500.0
2014-07-21 14:00:00,81.26,81.38,81.18,81.21,46300.0,69.8353,69.9384,69.7666,69.7924,46300.0
2014-07-21 14:30:00,81.21,81.29,81.13,81.24,46400.0,69.7924,69.8611,69.7236,69.8181,46400.0
2014-07-21 15:00:00,81.22,81.29,81.18,81.29,55800.0,69.8009,69.8611,69.7666,69.8611,55800.0
2014-07-21 15:30:00,81.29,81.3,81.2,81.24,112200.0,69.8611,69.8697,69.7838,69.8181,112200.0
2014-07-22 09:30:00,81.38,81.53,81.31,81.5,65700.0,69.9384,70.0674,69.8783,70.0416,65700.0
2014-07-22 10:00:00,81.52,81.77,81.51,81.75,66000.0,70.0588,70.2736,70.0502,70.2564,66000.0
2014-07-22 10:30:00,81.74,81.78,81.58,81.68,39700.0,70.2478,70.2822,70.1103,70.1963,39700.0
2014-07-22 11:00:00,81.68,81.88,81.68,81.83,125500.0,70.1963,70.3682,70.1963,70.3252,125500.0
2014-07-22 11:30:00,81.82,81.98,81.75,81.89,57300.0,70.3166,70.4541,70.2564,70.3767,57300.0
2014-07-22 12:00:00,81.88,81.94,81.87,81.88,18200.0,70.3682,70.4197,70.3596,70.3682,18200.0
2014-07-22 12:30:00,81.89,81.94,81.87,81.94,19400.0,70.3767,70.4197,70.3596,70.4197,19400.0
2014-07-22 13:00:00,81.94,82.0,81.89,81.96,31500.0,70.4197,70.4713,70.3767,70.4369,31500.0
2014-07-22 13:30:00,81.96,82.01,81.82,81.82,53400.0,70.4369,70.4799,70.3166,70.3166,53400.0
2014-07-22 14:00:00,81.82,81.93,81.78,81.8,17000.0,70.3166,70.4111,70.2822,70.2994,17000.0
2014-07-22 14:30:00,81.78,81.83,81.67,81.76,36500.0,70.2822,70.3252,70.1877,70.265,36500.0
2014-07-22 15:00:00,81.76,81.78,81.72,81.72,16900.0,70.265,70.2822,70.2306,70.2306,16900.0
2014-07-22 15:30:00,81.76,81.79,81.68,81.74,53000.0,70.265,70.2908,70.1963,70.2478,53000.0
2014-07-23 09:30:00,82.67,82.7,82.46,82.47,123000.0,71.0471,71.0729,70.8666,70.8752,123000.0
2014-07-23 10:00:00,82.49,82.53,82.35,82.48,53100.0,70.8924,70.9268,70.7721,70.8838,53100.0
2014-07-23 10:30:00,82.48,82.53,82.43,82.47,40100.0,70.8838,70.9268,70.8408,70.8752,40100.0
2014-07-23 11:00:00,82.48,82.53,82.36,82.36,28200.0,70.8838,70.9268,70.7807,70.7807,28200.0
2014-07-23 11:30:00,82.37,82.47,82.32,82.4,44400.0,70.7893,70.8752,70.7463,70.815,44400.0
2014-07-23 12:00:00,82.38,82.43,82.31,82.35,27000.0,70.7979,70.8408,70.7377,70.7721,27000.0
2014-07-23 12:30:00,82.36,82.47,82.33,82.44,30800.0,70.7807,70.8752,70.7549,70.8494,30800.0
2014-07-23 13:00:00,82.45,82.49,82.42,82.44,23800.0,70.858,70.8924,70.8322,70.8494,23800.0
2014-07-23 13:30:00,82.45,82.55,82.44,82.52,39900.0,70.858,70.944,70.8494,70.9182,39900.0
2014-07-23 14:00:00,82.51,82.55,82.45,82.47,23600.0,70.9096,70.944,70.858,70.8752,23600.0
2014-07-23 14:30:00,82.48,82.52,82.34,82.35,27600.0,70.8838,70.9182,70.7635,70.7721,27600.0
2014-07-23 15:00:00,82.36,82.43,82.34,82.38,44100.0,70.7807,70.8408,70.7635,70.7979,44100.0
2014-07-23 15:30:00,82.38,82.4,82.28,82.31,55300.0,70.7979,70.815,70.7119,70.7377,55300.0
2014-07-24 09:30:00,81.82,81.89,81.65,81.65,78800.0,70.3166,70.3767,70.1705,70.1705,78800.0
2014-07-24 10:00:00,81.65,81.73,81.44,81.5,101000.0,70.1705,70.2392,69.99,70.0416,101000.0
2014-07-24 10:30:00,81.5,81.57,81.37,81.45,123300.0,70.0416,70.1017,69.9299,69.9986,123300.0
2014-07-24 11:00:00,81.46,81.8,81.4,81.78,34100.0,70.0072,70.2994,69.9556,70.2822,34100.0
2014-07-24 11:30:00,81.8,81.9,81.79,81.86,26700.0,70.2994,70.3853,70.2908,70.351,26700.0
2014-07-24 12:00:00,81.86,81.97,81.81,81.91,30500.0,70.351,70.4455,70.308,70.3939,30500.0
2014-07-24 12:30:00,81.91,81.91,81.77,81.77,25300.0,70.3939,70.3939,70.2736,70.2736,25300.0
2014-07-24 13:00:00,81.77,81.81,81.67,81.8,27800.0,70.2736,70.308,70.1877,70.2994,27800.0
2014-07-24 13:30:00,81.79,81.86,81.78,81.86,13000.0,70.2908,70.351,70.2822,70.351,13000.0
2014-07-24 14:00:00,81.86,81.88,81.81,81.86,27600.0,70.351,70.3682,70.308,70.351,27600.0
2014-07-24 14:30:00,81.85,81.85,81.73,81.73,26700.0,70.3424,70.3424,70.2392,70.2392,26700.0
2014-07-24 15:00:00,81.73,81.78,81.71,81.75,33900.0,70.2392,70.2822,70.2221,70.2564,33900.0
2014-07-24 15:30:00,81.76,81.85,81.76,81.8,64700.0,70.265,70.3424,70.265,70.2994,64700.0
2014-07-25 09:30:00,81.04,81.2,80.9,80.93,85300.0,69.6463,69.7838,69.5259,69.5517,85300.0
2014-07-25 10:00:00,80.93,81.13,80.93,81.06,64800.0,69.5517,69.7236,69.5517,69.6634,64800.0
2014-07-25 10:30:00,81.08,81.09,80.59,80.63,57500.0,69.6806,69.6892,69.2595,69.2939,57500.0
2014-07-25 11:00:00,80.61,80.65,80.12,80.35,97800.0,69.2767,69.3111,68.8556,69.0533,97800.0
2014-07-25 11:30:00,80.41,80.65,80.36,80.55,42600.0,69.1048,69.3111,69.0619,69.2251,42600.0
2014-07-25 12:00:00,80.54,80.68,80.54,80.63,27900.0,69.2165,69.3369,69.2165,69.2939,27900.0
2014-07-25 12:30:00,80.64,80.73,80.58,80.72,37500.0,69.3025,69.3798,69.2509,69.3712,37500.0
2014-07-25 13:00:00,80.72,80.73,80.63,80.67,30700.0,69.3712,69.3798,69.2939,69.3283,30700.0
2014-07-25 13:30:00,80.67,80.68,80.58,80.62,30100.0,69.3283,69.3369,69.2509,69.2853,30100.0
2014-07-25 14:00:00,80.61,80.68,80.59,80.64,46800.0,69.2767,69.3369,69.2595,69.3025,46800.0
2014-07-25 14:30:00,80.64,80.74,80.63,80.7,34200.0,69.3025,69.3884,69.2939,69.3541,34200.0
2014-07-25 15:00:00,80.7,80.71,80.62,80.62,48100.0,69.3541,69.3626,69.2853,69.2853,48100.0
2014-07-25 15:30:00,80.63,80.72,80.6,80.7,130400.0,69.2939,69.3712,69.2681,69.3541,130400.0
2014-07-28 09:30:00,80.61,80.7,80.25,80.31,49600.0,69.2767,69.3541,68.9673,69.0189,49600.0
2014-07-28 10:00:00,80.36,80.37,79.92,80.17,58700.0,69.0619,69.0704,68.6837,68.8986,58700.0
2014-07-28 10:30:00,80.18,80.35,80.11,80.23,33200.0,68.9072,69.0533,68.847,68.9501,33200.0
2014-07-28 11:00:00,80.24,80.43,80.22,80.42,48400.0,68.9587,69.122,68.9415,69.1134,48400.0
2014-07-28 11:30:00,80.41,80.55,80.36,80.49,28200.0,69.1048,69.2251,69.0619,69.1736,28200.0
2014-07-28 12:00:00,80.51,80.58,80.49,80.53,17500.0,69.1908,69.2509,69.1736,69.208,17500.0
2014-07-28 12:30:00,80.49,80.63,80.48,80.62,14600.0,69.1736,69.2939,69.165,69.2853,14600.0
2014-07-28 13:00:00,80.62,80.68,80.56,80.66,17100.0,69.2853,69.3369,69.2337,69.3197,17100.0
2014-07-28 13:30:00,80.67,80.67,80.64,80.64,28100.0,69.3283,69.3283,69.3025,69.3025,28100.0
2014-07-28 14:00:00,80.65,80.65,80.55,80.6,40300.0,69.3111,69.3111,69.2251,69.2681,40300.0
2014-07-28 14:30:00,80.62,80.62,80.51,80.56,23800.0,69.2853,69.2853,69.1908,69.2337,23800.0
2014-07-28 15:00:00,80.57,80.58,80.51,80.54,64300.0,69.2423,69.2509,69.1908,69.2165,64300.0
2014-07-28 15:30:00,80.54,80.58,80.46,80.48,86200.0,69.2165,69.2509,69.1478,69.165,86200.0
2014-07-29 09:30:00,80.53,80.64,80.41,80.56,55000.0,69.208,69.3025,69.1048,69.2337,55000.0
2014-07-29 10:00:00,80.58,80.8,80.49,80.66,29300.0,69.2509,69.44,69.1736,69.3197,29300.0
2014-07-29 10:30:00,80.65,80.75,80.43,80.43,33100.0,69.3111,69.397,69.122,69.122,33100.0
2014-07-29 11:00:00,80.45,80.52,80.12,80.36,41600.0,69.1392,69.1994,68.8556,69.0619,41600.0
2014-07-29 11:30:00,80.34,80.66,80.34,80.65,56100.0,69.0447,69.3197,69.0447,69.3111,56100.0
2014-07-29 12:00:00,80.66,80.77,80.62,80.74,18600.0,69.3197,69.4142,69.2853,69.3884,18600.0
2014-07-29 12:30:00,80.75,80.8,80.73,80.78,10800.0,69.397,69.44,69.3798,69.4228,10800.0
2014-07-29 13:00:00,80.79,80.84,80.63,80.75,75600.0,69.4314,69.4744,69.2939,69.397,75600.0
2014-07-29 13:30:00,80.77,80.81,80.73,80.75,11700.0,69.4142,69.4486,69.3798,69.397,11700.0
2014-07-29 14:00:00,80.77,80.77,80.42,80.57,19900.0,69.4142,69.4142,69.1134,69.2423,19900.0
2014-07-29 14:30:00,80.57,80.63,80.54,80.56,15500.0,69.2423,69.2939,69.2165,69.2337,15500.0
2014-07-29 15:00:00,80.55,80.6,80.49,80.49,48100.0,69.2251,69.2681,69.1736,69.1736,48100.0
2014-07-29 15:30:00,80.48,80.5,80.26,80.3,115900.0,69.165,69.1822,68.9759,69.0103,115900.0
2014-07-30 09:30:00,80.42,80.53,80.17,80.2,31900.0,69.1134,69.208,68.8986,68.9244,31900.0
2014-07-30 10:00:00,80.19,80.36,80.11,80.28,106400.0,68.9158,69.0619,68.847,68.9931,106400.0
2014-07-30 10:30:00,80.28,80.37,80.07,80.11,45100.0,68.9931,69.0704,68.8126,68.847,45100.0
2014-07-30 11:00:00,80.05,80.09,79.95,80.05,70700.0,68.7954,68.8298,68.7095,68.7954,70700.0
2014-07-30 11:30:00,80.05,80.05,79.82,79.87,36100.0,68.7954,68.7954,68.5978,68.6407,36100.0
2014-07-30 12:00:00,79.89,79.95,79.8,79.91,14400.0,68.6579,68.7095,68.5806,68.6751,14400.0
2014-07-30 12:30:00,79.91,80.01,79.85,80.01,8500.0,68.6751,68.7611,68.6236,68.7611,8500.0
2014-07-30 13:00:00,80.0,80.0,79.89,79.96,7500.0,68.7525,68.7525,68.6579,68.7181,7500.0
2014-07-30 13:30:00,79.95,80.09,79.92,80.03,12700.0,68.7095,68.8298,68.6837,68.7783,12700.0
2014-07-30 14:00:00,80.04,80.34,80.0,80.3,19700.0,68.7868,69.0447,68.7525,69.0103,19700.0
2014-07-30 14:30:00,80.29,80.36,80.07,80.18,26900.0,69.0017,69.0619,68.8126,68.9072,26900.0
2014-07-30 15:00:00,80.2,80.3,80.09,80.26,48500.0,68.9244,69.0103,68.8298,68.9759,48500.0
2014-07-30 15:30:00,80.27,80.39,80.25,80.31,69400.0,68.9845,69.0876,68.9673,69.0189,69400.0
2014-07-31 09:30:00,79.15,79.4,79.08,79.24,80700.0,68.022,68.2368,67.9618,68.0993,80700.0
2014-07-31 10:00:00,79.16,79.17,78.96,79.07,38300.0,68.0306,68.0392,67.8587,67.9532,38300.0
2014-07-31 10:30:00,79.07,79.16,78.77,78.82,39900.0,67.9532,68.0306,67.6954,67.7384,39900.0
2014-07-31 11:00:00,78.79,79.04,78.79,78.95,59000.0,67.7126,67.9274,67.7126,67.8501,59000.0
2014-07-31 11:30:00,78.96,78.96,78.78,78.8,60100.0,67.8587,67.8587,67.704,67.7212,60100.0
2014-07-31 12:00:00,78.8,78.92,78.72,78.75,54800.0,67.7212,67.8243,67.6524,67.6782,54800.0
2014-07-31 12:30:00,78.75,78.88,78.75,78.77,23200.0,67.6782,67.7899,67.6782,67.6954,23200.0
2014-07-31 13:00:00,78.77,78.92,78.75,78.92,33100.0,67.6954,67.8243,67.6782,67.8243,33100.0
2014-07-31 13:30:00,78.91,79.02,78.84,78.96,42000.0,67.8157,67.9103,67.7556,67.8587,42000.0
2014-07-31 14:00:00,78.97,78.97,78.77,78.84,39000.0,67.8673,67.8673,67.6954,67.7556,39000.0
2014-07-31 14:30:00,78.85,78.88,78.63,78.71,71400.0,67.7642,67.7899,67.5751,67.6438,71400.0
2014-07-31 15:00:00,78.68,78.72,78.5,78.56,40400.0,67.6181,67.6524,67.4634,67.5149,40400.0
2014-07-31 15:30:00,78.57,78.69,78.48,78.52,140600.0,67.5235,67.6266,67.4462,67.4805,140600.0
2014-08-01 09:30:00,77.55,78.04,77.52,77.81,139400.0,66.6469,67.068,66.6211,66.8704,139400.0
2014-08-01 10:00:00,77.87,78.09,77.69,77.89,74300.0,66.9219,67.111,66.7672,66.9391,74300.0
2014-08-01 10:30:00,77.87,77.87,77.49,77.5,29500.0,66.9219,66.9219,66.5954,66.604,29500.0
2014-08-01 11:00:00,77.51,77.55,77.38,77.41,67300.0,66.6125,66.6469,66.5008,66.5266,67300.0
2014-08-01 11:30:00,77.44,77.46,77.29,77.34,35300.0,66.5524,66.5696,66.4235,66.4664,35300.0
2014-08-01 12:00:00,77.35,77.48,77.27,77.4,35100.0,66.475,66.5868,66.4063,66.518,35100.0
2014-08-01 12:30:00,77.4,77.46,77.33,77.42,44100.0,66.518,66.5696,66.4579,66.5352,44100.0
2014-08-01 13:00:00,77.42,77.54,77.38,77.54,69900.0,66.5352,66.6383,66.5008,66.6383,69900.0
2014-08-01 13:30:00,77.6,77.68,77.53,77.66,56200.0,66.6899,66.7586,66.6297,66.7415,56200.0
2014-08-01 14:00:00,77.68,77.78,77.64,77.71,73700.0,66.7586,66.8446,66.7243,66.7844,73700.0
2014-08-01 14:30:00,77.72,77.75,77.53,77.6,35700.0,66.793,66.8188,66.6297,66.6899,35700.0
2014-08-01 15:00:00,77.58,77.63,77.52,77.52,44800.0,66.6727,66.7157,66.6211,66.6211,44800.0
2014-08-01 15:30:00,77.52,77.54,77.39,77.4,161900.0,66.6211,66.6383,66.5094,66.518,161900.0
2014-08-04 09:30:00,76.82,76.91,76.74,76.86,104700.0,66.0196,66.0969,65.9508,66.0539,104700.0
2014-08-04 10:00:00,76.87,76.88,76.63,76.79,91100.0,66.0625,66.0711,65.8563,65.9938,91100.0
2014-08-04 10:30:00,76.78,76.85,76.32,76.37,80600.0,65.9852,66.0453,65.5899,65.6328,80600.0
2014-08-04 11:00:00,76.36,76.69,76.32,76.67,124200.0,65.6242,65.9078,65.5899,65.8906,124200.0
2014-08-04 11:30:00,76.69,76.75,76.54,76.73,45500.0,65.9078,65.9594,65.7789,65.9422,45500.0
2014-08-04 12:00:00,76.72,76.87,76.64,76.7,76200.0,65.9336,66.0625,65.8649,65.9164,76200.0
2014-08-04 12:30:00,76.71,76.89,76.64,76.87,85300.0,65.925,66.0797,65.8649,66.0625,85300.0
2014-08-04 13:00:00,76.88,76.94,76.85,76.9,61700.0,66.0711,66.1227,66.0453,66.0883,61700.0
2014-08-04 13:30:00,76.9,77.02,76.9,77.01,73200.0,66.0883,66.1914,66.0883,66.1828,73200.0
2014-08-04 14:00:00,77.01,77.05,76.98,76.98,72400.0,66.1828,66.2172,66.1571,66.1571,72400.0
2014-08-04 14:30:00,76.98,77.14,76.89,77.14,58100.0,66.1571,66.2946,66.0797,66.2946,58100.0
2014-08-04 15:00:00,77.14,77.22,77.12,77.2,29600.0,66.2946,66.3633,66.2774,66.3461,29600.0
2014-08-04 15:30:00,77.2,77.27,77.12,77.14,81200.0,66.3461,66.4063,66.2774,66.2946,81200.0
2014-08-05 09:30:00,77.85,77.89,77.5,77.58,82500.0,66.9047,66.9391,66.604,66.6727,82500.0
2014-08-05 10:00:00,77.59,77.7,77.43,77.68,37000.0,66.6813,66.7758,66.5438,66.7586,37000.0
2014-08-05 10:30:00,77.63,77.78,77.58,77.63,14200.0,66.7157,66.8446,66.6727,66.7157,14200.0
2014-08-05 11:00:00,77.62,77.84,77.49,77.7,28200.0,66.7071,66.8962,66.5954,66.7758,28200.0
2014-08-05 11:30:00,77.68,77.86,77.65,77.66,19500.0,66.7586,66.9133,66.7329,66.7415,19500.0
2014-08-05 12:00:00,77.65,77.69,77.59,77.63,6200.0,66.7329,66.7672,66.6813,66.7157,6200.0
2014-08-05 12:30:00,77.62,77.64,77.54,77.61,8600.0,66.7071,66.7243,66.6383,66.6985,8600.0
2014-08-05 13:00:00,77.62,77.72,77.57,77.71,9400.0,66.7071,66.793,66.6641,66.7844,9400.0
2014-08-05 13:30:00,77.73,77.73,77.23,77.28,13500.0,66.8016,66.8016,66.3719,66.4149,13500.0
2014-08-05 14:00:00,77.29,77.3,77.14,77.28,39700.0,66.4235,66.4321,66.2946,66.4149,39700.0
2014-08-05 14:30:00,77.31,77.46,77.25,77.39,77900.0,66.4407,66.5696,66.3891,66.5094,77900.0
2014-08-05 15:00:00,77.36,77.41,77.17,77.21,40700.0,66.4836,66.5266,66.3204,66.3547,40700.0
2014-08-05 15:30:00,77.23,77.4,77.23,77.32,47800.0,66.3719,66.518,66.3719,66.4493,47800.0
2014-08-06 09:30:00,76.44,76.84,76.44,76.55,133600.0,65.693,66.0367,65.693,65.7875,133600.0
2014-08-06 10:00:00,76.6,76.91,76.6,76.87,80500.0,65.8305,66.0969,65.8305,66.0625,80500.0
2014-08-06 10:30:00,76.87,77.15,76.75,77.14,118200.0,66.0625,66.3032,65.9594,66.2946,118200.0
2014-08-06 11:00:00,77.13,77.42,77.11,77.15,98500.0,66.286,66.5352,66.2688,66.3032,98500.0
2014-08-06 11:30:00,77.16,77.42,77.06,77.29,56200.0,66.3118,66.5352,66.2258,66.4235,56200.0
2014-08-06 12:00:00,77.29,77.33,77.2,77.3,13200.0,66.4235,66.4579,66.3461,66.4321,13200.0
2014-08-06 12:30:00,77.33,77.39,77.25,77.25,10700.0,66.4579,66.5094,66.3891,66.3891,10700.0
2014-08-06 13:00:00,77.27,77.31,77.1,77.1,19900.0,66.4063,66.4407,66.2602,66.2602,19900.0
2014-08-06 13:30:00,77.07,77.13,76.98,76.98,13800.0,66.2344,66.286,66.1571,66.1571,13800.0
2014-08-06 14:00:00,76.97,77.01,76.92,77.0,31500.0,66.1485,66.1828,66.1055,66.1743,31500.0
2014-08-06 14:30:00,77.0,77.02,76.87,76.91,150900.0,66.1743,66.1914,66.0625,66.0969,150900.0
2014-08-06 15:00:00,76.89,77.08,76.89,77.07,47500.0,66.0797,66.243,66.0797,66.2344,47500.0
2014-08-06 15:30:00,77.06,77.21,76.99,77.05,112500.0,66.2258,66.3547,66.1657,66.2172,112500.0
2014-08-07 09:30:00,77.83,77.94,77.36,77.37,43100.0,66.8876,66.9821,66.4836,66.4922,43100.0
2014-08-07 10:00:00,77.36,77.47,77.11,77.29,27900.0,66.4836,66.5782,66.2688,66.4235,27900.0
2014-08-07 10:30:00,77.28,77.33,76.72,76.94,91700.0,66.4149,66.4579,65.9336,66.1227,91700.0
2014-08-07 11:00:00,76.93,76.99,76.74,76.8,38800.0,66.1141,66.1657,65.9508,66.0024,38800.0
2014-08-07 11:30:00,76.82,76.82,76.47,76.56,31000.0,66.0196,66.0196,65.7188,65.7961,31000.0
2014-08-07 12:00:00,76.57,76.58,76.47,76.51,18800.0,65.8047,65.8133,65.7188,65.7531,18800.0
2014-08-07 12:30:00,76.46,76.58,76.42,76.51,47700.0,65.7102,65.8133,65.6758,65.7531,47700.0
2014-08-07 13:00:00,76.55,76.63,76.45,76.62,34200.0,65.7875,65.8563,65.7016,65.8477,34200.0
2014-08-07 13:30:00,76.63,76.79,76.6,76.77,16100.0,65.8563,65.9938,65.8305,65.9766,16100.0
2014-08-07 14:00:00,76.77,76.77,76.63,76.68,30100.0,65.9766,65.9766,65.8563,65.8992,30100.0
2014-08-07 14:30:00,76.65,76.71,76.58,76.58,17800.0,65.8735,65.925,65.8133,65.8133,17800.0
2014-08-07 15:00:00,76.58,76.66,76.31,76.42,32600.0,65.8133,65.8821,65.5813,65.6758,32600.0
2014-08-07 15:30:00,76.42,76.66,76.37,76.59,69600.0,65.6758,65.8821,65.6328,65.8219,69600.0
2014-08-08 09:30:00,76.36,76.48,76.25,76.29,69600.0,65.6242,65.7274,65.5297,65.5641,69600.0
2014-08-08 10:00:00,76.25,76.43,76.15,76.26,123100.0,65.5297,65.6844,65.4438,65.5383,123100.0
2014-08-08 10:30:00,76.25,76.68,76.25,76.25,32700.0,65.5297,65.8992,65.5297,65.5297,32700.0
2014-08-08 11:00:00,76.25,76.54,76.19,76.46,36200.0,65.5297,65.7789,65.4781,65.7102,36200.0
2014-08-08 11:30:00,76.46,76.54,76.31,76.41,36900.0,65.7102,65.7789,65.5813,65.6672,36900.0
2014-08-08 12:00:00,76.4,76.47,76.35,76.35,20000.0,65.6586,65.7188,65.6156,65.6156,20000.0
2014-08-08 12:30:00,76.36,76.39,76.25,76.29,22800.0,65.6242,65.65,65.5297,65.5641,22800.0
2014-08-08 13:00:00,76.3,76.67,76.23,76.65,51900.0,65.5727,65.8906,65.5125,65.8735,51900.0
2014-08-08 13:30:00,76.65,76.71,76.56,76.69,20800.0,65.8735,65.925,65.7961,65.9078,20800.0
2014-08-08 14:00:00,76.7,76.76,76.68,76.75,18600.0,65.9164,65.968,65.8992,65.9594,18600.0
2014-08-08 14:30:00,76.74,76.81,76.74,76.77,17400.0,65.9508,66.011,65.9508,65.9766,17400.0
2014-08-08 15:00:00,76.76,76.84,76.73,76.83,26600.0,65.968,66.0367,65.9422,66.0282,26600.0
2014-08-08 15:30:00,76.83,76.9,76.79,76.88,53900.0,66.0282,66.0883,65.9938,66.0711,53900.0
2014-08-11 09:30:00,77.35,77.37,77.13,77.35,46000.0,66.475,66.4922,66.286,66.475,46000.0
2014-08-11 10:00:00,77.38,77.51,77.25,77.3,112900.0,66.5008,66.6125,66.3891,66.4321,112900.0
2014-08-11 10:30:00,77.3,77.45,77.26,77.43,37700.0,66.4321,66.561,66.3977,66.5438,37700.0
2014-08-11 11:00:00,77.39,77.72,77.38,77.62,40800.0,66.5094,66.793,66.5008,66.7071,40800.0
2014-08-11 11:30:00,77.61,77.79,77.59,77.77,42500.0,66.6985,66.8532,66.6813,66.836,42500.0
2014-08-11 12:00:00,77.78,77.89,77.77,77.87,101200.0,66.8446,66.9391,66.836,66.9219,101200.0
2014-08-11 12:30:00,77.88,77.94,77.84,77.92,51000.0,66.9305,66.9821,66.8962,66.9649,51000.0
2014-08-11 13:00:00,77.91,77.94,77.89,77.89,28200.0,66.9563,66.9821,66.9391,66.9391,28200.0
2014-08-11 13:30:00,77.88,77.94,77.79,77.79,111000.0,66.9305,66.9821,66.8532,66.8532,111000.0
2014-08-11 14:00:00,77.78,77.85,77.74,77.81,58700.0,66.8446,66.9047,66.8102,66.8704,58700.0
2014-08-11 14:30:00,77.82,77.9,77.8,77.82,45400.0,66.879,66.9477,66.8618,66.879,45400.0
2014-08-11 15:00:00,77.82,77.87,77.78,77.79,25900.0,66.879,66.9219,66.8446,66.8532,25900.0
2014-08-11 15:30:00,77.78,77.8,77.64,77.65,69000.0,66.8446,66.8618,66.7243,66.7329,69000.0
2014-08-12 09:30:00,77.28,77.43,77.2,77.29,35700.0,66.4149,66.5438,66.3461,66.4235,35700.0
2014-08-12 10:00:00,77.29,77.29,77.01,77.04,29700.0,66.4235,66.4235,66.1828,66.2086,29700.0
2014-08-12 10:30:00,77.04,77.08,76.86,76.91,45400.0,66.2086,66.243,66.0539,66.0969,45400.0
2014-08-12 11:00:00,76.9,76.9,76.69,76.85,46500.0,66.0883,66.0883,65.9078,66.0453,46500.0
2014-08-12 11:30:00,76.84,76.93,76.83,76.9,22400.0,66.0367,66.1141,66.0282,66.0883,22400.0
2014-08-12 12:00:00,76.87,76.91,76.83,76.91,11800.0,66.0625,66.0969,66.0282,66.0969,11800.0
2014-08-12 12:30:00,76.89,76.96,76.87,76.87,13900.0,66.0797,66.1399,66.0625,66.0625,13900.0
2014-08-12 13:00:00,76.87,76.97,76.85,76.96,19900.0,66.0625,66.1485,66.0453,66.1399,19900.0
2014-08-12 13:30:00,76.94,76.96,76.88,76.95,10000.0,66.1227,66.1399,66.0711,66.1313,10000.0
2014-08-12 14:00:00,76.96,76.96,76.82,76.88,31200.0,66.1399,66.1399,66.0196,66.0711,31200.0
2014-08-12 14:30:00,76.87,76.91,76.78,76.84,26100.0,66.0625,66.0969,65.9852,66.0367,26100.0
2014-08-12 15:00:00,76.84,76.98,76.84,76.95,43200.0,66.0367,66.1571,66.0367,66.1313,43200.0
2014-08-12 15:30:00,76.95,77.09,76.94,77.09,43500.0,66.1313,66.2516,66.1227,66.2516,43500.0
2014-08-13 09:30:00,77.11,77.15,76.77,76.8,124700.0,66.2688,66.3032,65.9766,66.0024,124700.0
2014-08-13 10:00:00,76.8,76.82,76.54,76.61,92300.0,66.0024,66.0196,65.7789,65.8391,92300.0
2014-08-13 10:30:00,76.62,76.84,76.6,76.82,45400.0,65.8477,66.0367,65.8305,66.0196,45400.0
2014-08-13 11:00:00,76.84,77.11,76.83,77.1,76600.0,66.0367,66.2688,66.0282,66.2602,76600.0
2014-08-13 11:30:00,77.12,77.13,76.97,76.98,34300.0,66.2774,66.286,66.1485,66.1571,34300.0
2014-08-13 12:00:00,76.99,77.04,76.88,77.03,25500.0,66.1657,66.2086,66.0711,66.2,25500.0
2014-08-13 12:30:00,77.05,77.06,76.93,76.98,20000.0,66.2172,66.2258,66.1141,66.1571,20000.0
2014-08-13 13:00:00,76.99,77.09,76.99,77.05,11100.0,66.1657,66.2516,66.1657,66.2172,11100.0
2014-08-13 13:30:00,77.05,77.13,77.05,77.09,10500.0,66.2172,66.286,66.2172,66.2516,10500.0
2014-08-13 14:00:00,77.08,77.08,76.95,76.97,20300.0,66.243,66.243,66.1313,66.1485,20300.0
2014-08-13 14:30:00,76.99,77.06,76.98,77.05,15400.0,66.1657,66.2258,66.1571,66.2172,15400.0
2014-08-13 15:00:00,77.05,77.05,76.97,77.04,22100.0,66.2172,66.2172,66.1485,66.2086,22100.0
2014-08-13 15:30:00,77.03,77.07,76.99,77.07,41700.0,66.2,66.2344,66.1657,66.2344,41700.0
2014-08-14 09:30:00,77.19,77.31,77.1,77.26,27700.0,66.3375,66.4407,66.2602,66.3977,27700.0
2014-08-14 10:00:00,77.28,77.36,77.11,77.18,18200.0,66.4149,66.4836,66.2688,66.3289,18200.0
2014-08-14 10:30:00,77.21,77.21,77.03,77.03,49200.0,66.3547,66.3547,66.2,66.2,49200.0
2014-08-14 11:00:00,77.03,77.14,77.0,77.02,54600.0,66.2,66.2946,66.1743,66.1914,54600.0
2014-08-14 11:30:00,77.05,77.14,77.0,77.14,18700.0,66.2172,66.2946,66.1743,66.2946,18700.0
2014-08-14 12:00:00,77.17,77.17,77.04,77.04,5600.0,66.3204,66.3204,66.2086,66.2086,5600.0
2014-08-14 12:30:00,77.04,77.05,76.97,76.97,9300.0,66.2086,66.2172,66.1485,66.1485,9300.0
2014-08-14 13:00:00,76.99,77.11,76.97,77.08,8700.0,66.1657,66.2688,66.1485,66.243,8700.0
2014-08-14 13:30:00,77.08,77.09,77.05,77.09,40400.0,66.243,66.2516,66.2172,66.2516,40400.0
2014-08-14 14:00:00,77.09,77.1,77.04,77.06,19500.0,66.2516,66.2602,66.2086,66.2258,19500.0
2014-08-14 14:30:00,77.06,77.07,77.04,77.06,16000.0,66.2258,66.2344,66.2086,66.2258,16000.0
2014-08-14 15:00:00,77.06,77.06,77.02,77.03,31000.0,66.2258,66.2258,66.1914,66.2,31000.0
2014-08-14 15:30:00,77.03,77.09,77.01,77.09,46900.0,66.2,66.2516,66.1828,66.2516,46900.0
2014-08-15 09:30:00,77.58,77.69,77.49,77.64,74400.0,66.6727,66.7672,66.5954,66.7243,74400.0
2014-08-15 10:00:00,77.64,77.71,77.56,77.69,27700.0,66.7243,66.7844,66.6555,66.7672,27700.0
2014-08-15 10:30:00,77.7,77.72,76.0,76.38,195800.0,66.7758,66.793,65.3148,65.6414,195800.0
2014-08-15 11:00:00,76.41,76.48,75.63,75.67,119000.0,65.6672,65.7274,64.9969,65.0312,119000.0
2014-08-15 11:30:00,75.68,76.06,75.64,75.81,91800.0,65.0398,65.3664,65.0055,65.1516,91800.0
2014-08-15 12:00:00,75.83,75.97,75.7,75.97,32600.0,65.1687,65.2891,65.057,65.2891,32600.0
2014-08-15 12:30:00,75.91,76.0,75.81,75.92,33200.0,65.2375,65.3148,65.1516,65.2461,33200.0
2014-08-15 13:00:00,75.93,76.14,75.89,76.1,72000.0,65.2547,65.4352,65.2203,65.4008,72000.0
2014-08-15 13:30:00,76.11,76.13,75.87,76.01,53000.0,65.4094,65.4266,65.2031,65.3234,53000.0
2014-08-15 14:00:00,76.04,76.07,75.9,76.02,79000.0,65.3492,65.375,65.2289,65.332,79000.0
2014-08-15 14:30:00,76.02,76.28,76.01,76.25,42400.0,65.332,65.5555,65.3234,65.5297,42400.0
2014-08-15 15:00:00,76.25,76.28,76.1,76.17,79000.0,65.5297,65.5555,65.4008,65.4609,79000.0
2014-08-15 15:30:00,76.17,76.38,76.16,76.31,97700.0,65.4609,65.6414,65.4524,65.5813,97700.0
2014-08-18 09:30:00,77.12,77.13,76.9,77.13,45000.0,66.2774,66.286,66.0883,66.286,45000.0
2014-08-18 10:00:00,77.14,77.17,77.0,77.01,37300.0,66.2946,66.3204,66.1743,66.1828,37300.0
2014-08-18 10:30:00,76.99,77.17,76.99,77.14,13900.0,66.1657,66.3204,66.1657,66.2946,13900.0
2014-08-18 11:00:00,77.15,77.41,77.15,77.38,21600.0,66.3032,66.5266,66.3032,66.5008,21600.0
2014-08-18 11:30:00,77.37,77.39,77.1,77.23,97800.0,66.4922,66.5094,66.2602,66.3719,97800.0
2014-08-18 12:00:00,77.23,77.3,77.17,77.27,12300.0,66.3719,66.4321,66.3204,66.4063,12300.0
2014-08-18 12:30:00,77.26,77.29,77.24,77.25,17000.0,66.3977,66.4235,66.3805,66.3891,17000.0
2014-08-18 13:00:00,77.26,77.3,77.23,77.3,21000.0,66.3977,66.4321,66.3719,66.4321,21000.0
2014-08-18 13:30:00,77.31,77.36,77.3,77.32,5500.0,66.4407,66.4836,66.4321,66.4493,5500.0
2014-08-18 14:00:00,77.33,77.34,77.27,77.3,8500.0,66.4579,66.4664,66.4063,66.4321,8500.0
2014-08-18 14:30:00,77.3,77.32,77.25,77.26,12800.0,66.4321,66.4493,66.3891,66.3977,12800.0
2014-08-18 15:00:00,77.25,77.27,77.21,77.24,18100.0,66.3891,66.4063,66.3547,66.3805,18100.0
2014-08-18 15:30:00,77.23,77.29,77.21,77.29,47600.0,66.3719,66.4235,66.3547,66.4235,47600.0
2014-08-19 09:30:00,77.87,77.97,77.73,77.79,55100.0,66.9219,67.0079,66.8016,66.8532,55100.0
2014-08-19 10:00:00,77.77,77.87,77.71,77.87,19500.0,66.836,66.9219,66.7844,66.9219,19500.0
2014-08-19 10:30:00,77.86,77.91,77.81,77.88,18800.0,66.9133,66.9563,66.8704,66.9305,18800.0
2014-08-19 11:00:00,77.88,78.06,77.88,77.95,36600.0,66.9305,67.0852,66.9305,66.9907,36600.0
2014-08-19 11:30:00,77.96,78.0,77.82,77.87,44900.0,66.9993,67.0337,66.879,66.9219,44900.0
2014-08-19 12:00:00,77.86,77.91,77.81,77.9,12800.0,66.9133,66.9563,66.8704,66.9477,12800.0
2014-08-19 12:30:00,77.91,77.91,77.81,77.86,10800.0,66.9563,66.9563,66.8704,66.9133,10800.0
2014-08-19 13:00:00,77.85,77.88,77.83,77.85,11300.0,66.9047,66.9305,66.8876,66.9047,11300.0
2014-08-19 13:30:00,77.85,77.88,77.84,77.87,13400.0,66.9047,66.9305,66.8962,66.9219,13400.0
2014-08-19 14:00:00,77.85,77.95,77.84,77.93,17400.0,66.9047,66.9907,66.8962,66.9735,17400.0
2014-08-19 14:30:00,77.93,78.0,77.93,77.99,20600.0,66.9735,67.0337,66.9735,67.0251,20600.0
2014-08-19 15:00:00,78.0,78.02,77.97,78.01,20100.0,67.0337,67.0508,67.0079,67.0423,20100.0
2014-08-19 15:30:00,78.0,78.01,77.95,77.95,65100.0,67.0337,67.0423,66.9907,66.9907,65100.0
2014-08-20 09:30:00,76.72,77.03,76.72,76.97,203000.0,65.9336,66.2,65.9336,66.1485,203000.0
2014-08-20 10:00:00,76.97,77.46,76.96,77.45,56300.0,66.1485,66.5696,66.1399,66.561,56300.0
2014-08-20 10:30:00,77.46,77.51,77.37,77.45,37000.0,66.5696,66.6125,66.4922,66.561,37000.0
2014-08-20 11:00:00,77.46,77.59,77.44,77.54,43200.0,66.5696,66.6813,66.5524,66.6383,43200.0
2014-08-20 11:30:00,77.56,77.59,77.44,77.51,21200.0,66.6555,66.6813,66.5524,66.6125,21200.0
2014-08-20 12:00:00,77.5,77.51,77.36,77.39,18900.0,66.604,66.6125,66.4836,66.5094,18900.0
2014-08-20 12:30:00,77.4,77.42,77.35,77.36,9400.0,66.518,66.5352,66.475,66.4836,9400.0
2014-08-20 13:00:00,77.36,77.42,77.35,77.41,9200.0,66.4836,66.5352,66.475,66.5266,9200.0
2014-08-20 13:30:00,77.41,77.41,77.31,77.32,32800.0,66.5266,66.5266,66.4407,66.4493,32800.0
2014-08-20 14:00:00,77.31,77.31,77.06,77.13,32600.0,66.4407,66.4407,66.2258,66.286,32600.0
2014-08-20 14:30:00,77.12,77.21,77.09,77.16,26800.0,66.2774,66.3547,66.2516,66.3118,26800.0
2014-08-20 15:00:00,77.16,77.31,77.15,77.31,31800.0,66.3118,66.4407,66.3032,66.4407,31800.0
2014-08-20 15:30:00,77.31,77.44,77.3,77.38,59500.0,66.4407,66.5524,66.4321,66.5008,59500.0
2014-08-21 09:30:00,77.24,77.58,77.24,77.49,40300.0,66.3805,66.6727,66.3805,66.5954,40300.0
2014-08-21 10:00:00,77.49,77.7,77.38,77.51,34100.0,66.5954,66.7758,66.5008,66.6125,34100.0
2014-08-21 10:30:00,77.51,77.81,77.45,77.8,30600.0,66.6125,66.8704,66.561,66.8618,30600.0
2014-08-21 11:00:00,77.83,77.96,77.81,77.85,28000.0,66.8876,66.9993,66.8704,66.9047,28000.0
2014-08-21 11:30:00,77.87,78.06,77.86,78.01,36700.0,66.9219,67.0852,66.9133,67.0423,36700.0
2014-08-21 12:00:00,78.0,78.04,77.87,77.88,16300.0,67.0337,67.068,66.9219,66.9305,16300.0
2014-08-21 12:30:00,77.89,77.91,77.81,77.83,9600.0,66.9391,66.9563,66.8704,66.8876,9600.0
2014-08-21 13:00:00,77.82,77.92,77.81,77.9,12400.0,66.879,66.9649,66.8704,66.9477,12400.0
2014-08-21 13:30:00,77.91,77.91,77.83,77.84,9400.0,66.9563,66.9563,66.8876,66.8962,9400.0
2014-08-21 14:00:00,77.84,77.94,77.83,77.89,19100.0,66.8962,66.9821,66.8876,66.9391,19100.0
2014-08-21 14:30:00,77.88,77.93,77.84,77.84,27900.0,66.9305,66.9735,66.8962,66.8962,27900.0
2014-08-21 15:00:00,77.85,77.87,77.83,77.85,18200.0,66.9047,66.9219,66.8876,66.9047,18200.0
2014-08-21 15:30:00,77.86,77.95,77.85,77.95,45400.0,66.9133,66.9907,66.9047,66.9907,45400.0
2014-08-22 09:30:00,77.55,77.57,77.22,77.33,43200.0,66.6469,66.6641,66.3633,66.4579,43200.0
2014-08-22 10:00:00,77.36,77.65,77.23,77.51,64500.0,66.4836,66.7329,66.3719,66.6125,64500.0
2014-08-22 10:30:00,77.52,77.63,77.22,77.24,51600.0,66.6211,66.7157,66.3633,66.3805,51600.0
2014-08-22 11:00:00,77.23,77.45,77.01,77.4,58200.0,66.3719,66.561,66.1828,66.518,58200.0
2014-08-22 11:30:00,77.4,77.42,77.07,77.13,20000.0,66.518,66.5352,66.2344,66.286,20000.0
2014-08-22 12:00:00,77.12,77.24,77.09,77.2,27100.0,66.2774,66.3805,66.2516,66.3461,27100.0
2014-08-22 12:30:00,77.21,77.21,77.16,77.17,24500.0,66.3547,66.3547,66.3118,66.3204,24500.0
2014-08-22 13:00:00,77.17,77.22,77.13,77.22,34400.0,66.3204,66.3633,66.286,66.3633,34400.0
2014-08-22 13:30:00,77.22,77.29,77.19,77.25,24900.0,66.3633,66.4235,66.3375,66.3891,24900.0
2014-08-22 14:00:00,77.25,77.29,77.2,77.24,29900.0,66.3891,66.4235,66.3461,66.3805,29900.0
2014-08-22 14:30:00,77.22,77.27,77.17,77.21,42100.0,66.3633,66.4063,66.3204,66.3547,42100.0
2014-08-22 15:00:00,77.2,77.37,77.2,77.32,34200.0,66.3461,66.4922,66.3461,66.4493,34200.0
2014-08-22 15:30:00,77.31,77.32,77.18,77.23,68400.0,66.4407,66.4493,66.3289,66.3719,68400.0
2014-08-25 09:30:00,78.18,78.25,78.01,78.21,121700.0,67.1884,67.2485,67.0423,67.2141,121700.0
2014-08-25 10:00:00,78.19,78.28,78.15,78.23,38900.0,67.1969,67.2743,67.1626,67.2313,38900.0
2014-08-25 10:30:00,78.22,78.6,78.22,78.51,62900.0,67.2227,67.5493,67.2227,67.472,62900.0
2014-08-25 11:00:00,78.51,78.64,78.43,78.63,70100.0,67.472,67.5837,67.4032,67.5751,70100.0
2014-08-25 11:30:00,78.62,78.76,78.59,78.64,42600.0,67.5665,67.6868,67.5407,67.5837,42600.0
2014-08-25 12:00:00,78.63,78.64,78.29,78.29,71900.0,67.5751,67.5837,67.2829,67.2829,71900.0
2014-08-25 12:30:00,78.32,78.38,78.29,78.3,38400.0,67.3087,67.3602,67.2829,67.2915,38400.0
2014-08-25 13:00:00,78.31,78.34,78.24,78.33,41400.0,67.3001,67.3259,67.2399,67.3173,41400.0
2014-08-25 13:30:00,78.33,78.41,78.3,78.36,42900.0,67.3173,67.386,67.2915,67.343,42900.0
2014-08-25 14:00:00,78.37,78.48,78.34,78.36,34800.0,67.3516,67.4462,67.3259,67.343,34800.0
2014-08-25 14:30:00,78.37,78.45,78.35,78.43,49800.0,67.3516,67.4204,67.3344,67.4032,49800.0
2014-08-25 15:00:00,78.42,78.45,78.38,78.38,33700.0,67.3946,67.4204,67.3602,67.3602,33700.0
2014-08-25 15:30:00,78.39,78.47,78.37,78.46,87200.0,67.3688,67.4376,67.3516,67.429,87200.0
2014-08-26 09:30:00,78.69,78.75,78.63,78.65,34600.0,67.6266,67.6782,67.5751,67.5923,34600.0
2014-08-26 10:00:00,78.65,78.93,78.63,78.76,33300.0,67.5923,67.8329,67.5751,67.6868,33300.0
2014-08-26 10:30:00,78.77,78.99,78.75,78.99,34400.0,67.6954,67.8845,67.6782,67.8845,34400.0
2014-08-26 11:00:00,78.99,79.05,78.85,78.97,17700.0,67.8845,67.936,67.7642,67.8673,17700.0
2014-08-26 11:30:00,78.96,79.09,78.75,78.76,56600.0,67.8587,67.9704,67.6782,67.6868,56600.0
2014-08-26 12:00:00,78.75,78.84,78.74,78.83,12000.0,67.6782,67.7556,67.6696,67.747,12000.0
2014-08-26 12:30:00,78.82,78.85,78.78,78.8,19900.0,67.7384,67.7642,67.704,67.7212,19900.0
2014-08-26 13:00:00,78.79,78.79,78.7,78.7,8700.0,67.7126,67.7126,67.6352,67.6352,8700.0
2014-08-26 13:30:00,78.71,78.8,78.71,78.8,34100.0,67.6438,67.7212,67.6438,67.7212,34100.0
2014-08-26 14:00:00,78.8,78.91,78.79,78.89,16300.0,67.7212,67.8157,67.7126,67.7985,16300.0
2014-08-26 14:30:00,78.88,78.94,78.86,78.92,12800.0,67.7899,67.8415,67.7727,67.8243,12800.0
2014-08-26 15:00:00,78.92,78.95,78.87,78.88,18500.0,67.8243,67.8501,67.7813,67.7899,18500.0
2014-08-26 15:30:00,78.87,78.89,78.79,78.81,55200.0,67.7813,67.7985,67.7126,67.7298,55200.0
2014-08-27 09:30:00,79.21,79.25,78.9,78.95,57100.0,68.0735,68.1079,67.8071,67.8501,57100.0
2014-08-27 10:00:00,78.91,79.16,78.88,79.02,23300.0,67.8157,68.0306,67.7899,67.9103,23300.0
2014-08-27 10:30:00,79.02,79.22,78.99,79.02,32800.0,67.9103,68.0821,67.8845,67.9103,32800.0
2014-08-27 11:00:00,79.05,79.14,78.96,79.01,65800.0,67.936,68.0134,67.8587,67.9017,65800.0
2014-08-27 11:30:00,79.05,79.06,78.96,78.96,41100.0,67.936,67.9446,67.8587,67.8587,41100.0
2014-08-27 12:00:00,78.96,79.04,78.91,79.04,16100.0,67.8587,67.9274,67.8157,67.9274,16100.0
2014-08-27 12:30:00,79.02,79.07,79.0,79.03,16400.0,67.9103,67.9532,67.8931,67.9188,16400.0
2014-08-27 13:00:00,79.02,79.11,78.98,79.07,20000.0,67.9103,67.9876,67.8759,67.9532,20000.0
2014-08-27 13:30:00,79.07,79.12,79.04,79.05,18700.0,67.9532,67.9962,67.9274,67.936,18700.0
2014-08-27 14:00:00,79.06,79.13,79.06,79.11,19100.0,67.9446,68.0048,67.9446,67.9876,19100.0
2014-08-27 14:30:00,79.11,79.12,79.02,79.02,23000.0,67.9876,67.9962,67.9103,67.9103,23000.0
2014-08-27 15:00:00,79.02,79.11,79.02,79.11,34900.0,67.9103,67.9876,67.9103,67.9876,34900.0
2014-08-27 15:30:00,79.11,79.2,79.1,79.18,66200.0,67.9876,68.0649,67.979,68.0478,66200.0
2014-08-28 09:30:00,77.88,78.02,77.6,77.79,130600.0,66.9305,67.0508,66.6899,66.8532,130600.0
2014-08-28 10:00:00,77.77,77.92,77.58,77.92,57800.0,66.836,66.9649,66.6727,66.9649,57800.0
2014-08-28 10:30:00,77.9,78.05,77.79,78.03,31100.0,66.9477,67.0766,66.8532,67.0594,31100.0
2014-08-28 11:00:00,78.04,78.13,77.83,78.0,47200.0,67.068,67.1454,66.8876,67.0337,47200.0
2014-08-28 11:30:00,78.0,78.04,77.91,77.91,24300.0,67.0337,67.068,66.9563,66.9563,24300.0
2014-08-28 12:00:00,77.91,77.97,77.85,77.91,11800.0,66.9563,67.0079,66.9047,66.9563,11800.0
2014-08-28 12:30:00,77.94,77.96,77.87,77.91,13800.0,66.9821,66.9993,66.9219,66.9563,13800.0
2014-08-28 13:00:00,77.91,78.02,77.87,77.95,80700.0,66.9563,67.0508,66.9219,66.9907,80700.0
2014-08-28 13:30:00,77.95,78.01,77.88,77.89,37500.0,66.9907,67.0423,66.9305,66.9391,37500.0
2014-08-28 14:00:00,77.91,77.94,77.9,77.93,16100.0,66.9563,66.9821,66.9477,66.9735,16100.0
2014-08-28 14:30:00,77.92,78.01,77.92,77.92,47600.0,66.9649,67.0423,66.9649,66.9649,47600.0
2014-08-28 15:00:00,77.91,77.98,77.9,77.95,20500.0,66.9563,67.0165,66.9477,66.9907,20500.0
2014-08-28 15:30:00,77.96,78.09,77.85,77.87,132000.0,66.9993,67.111,66.9047,66.9219,132000.0
2014-08-29 09:30:00,77.9,77.93,77.57,77.73,23000.0,66.9477,66.9735,66.6641,66.8016,23000.0
2014-08-29 10:00:00,77.73,77.76,77.23,77.36,36600.0,66.8016,66.8274,66.3719,66.4836,36600.0
2014-08-29 10:30:00,77.32,77.56,77.27,77.53,20400.0,66.4493,66.6555,66.4063,66.6297,20400.0
2014-08-29 11:00:00,77.55,77.79,77.51,77.61,36100.0,66.6469,66.8532,66.6125,66.6985,36100.0
2014-08-29 11:30:00,77.6,78.2,77.6,77.96,97700.0,66.6899,67.2055,66.6899,66.9993,97700.0
2014-08-29 12:00:00,77.96,78.05,77.86,77.97,62900.0,66.9993,67.0766,66.9133,67.0079,62900.0
2014-08-29 12:30:00,77.97,78.09,77.97,78.09,26800.0,67.0079,67.111,67.0079,67.111,26800.0
2014-08-29 13:00:00,78.09,78.11,77.97,78.05,23700.0,67.111,67.1282,67.0079,67.0766,23700.0
2014-08-29 13:30:00,78.04,78.06,78.03,78.05,23200.0,67.068,67.0852,67.0594,67.0766,23200.0
2014-08-29 14:00:00,78.05,78.08,78.04,78.04,23800.0,67.0766,67.1024,67.068,67.068,23800.0
2014-08-29 14:30:00,78.04,78.11,77.93,77.94,91900.0,67.068,67.1282,66.9735,66.9821,91900.0
2014-08-29 15:00:00,77.92,77.95,77.81,77.82,56700.0,66.9649,66.9907,66.8704,66.879,56700.0
2014-08-29 15:30:00,77.81,77.92,77.79,77.92,52300.0,66.8704,66.9649,66.8532,66.9649,52300.0
2014-09-02 09:30:00,78.4,78.44,78.23,78.37,91900.0,67.3774,67.4118,67.2313,67.3516,91900.0
2014-09-02 10:00:00,78.42,78.65,78.4,78.55,81000.0,67.3946,67.5923,67.3774,67.5063,81000.0
2014-09-02 10:30:00,78.55,78.64,78.49,78.59,64200.0,67.5063,67.5837,67.4548,67.5407,64200.0
2014-09-02 11:00:00,78.6,78.62,78.32,78.36,39300.0,67.5493,67.5665,67.3087,67.343,39300.0
2014-09-02 11:30:00,78.36,78.5,78.29,78.29,42300.0,67.343,67.4634,67.2829,67.2829,42300.0
2014-09-02 12:00:00,78.31,78.41,78.27,78.32,22300.0,67.3001,67.386,67.2657,67.3087,22300.0
2014-09-02 12:30:00,78.31,78.38,78.15,78.15,49200.0,67.3001,67.3602,67.1626,67.1626,49200.0
2014-09-02 13:00:00,78.17,78.23,78.13,78.15,32500.0,67.1798,67.2313,67.1454,67.1626,32500.0
2014-09-02 13:30:00,78.14,78.15,78.12,78.15,15800.0,67.154,67.1626,67.1368,67.1626,15800.0
2014-09-02 14:00:00,78.14,78.32,78.14,78.32,144300.0,67.154,67.3087,67.154,67.3087,144300.0
2014-09-02 14:30:00,78.32,78.34,78.24,78.33,34300.0,67.3087,67.3259,67.2399,67.3173,34300.0
2014-09-02 15:00:00,78.33,78.44,78.29,78.44,29200.0,67.3173,67.4118,67.2829,67.4118,29200.0
2014-09-02 15:30:00,78.43,78.53,78.36,78.52,46000.0,67.4032,67.4891,67.343,67.4805,46000.0
2014-09-03 09:30:00,77.7,77.82,77.62,77.7,142300.0,66.7758,66.879,66.7071,66.7758,142300.0
2014-09-03 10:00:00,77.67,77.77,77.55,77.59,58700.0,66.7501,66.836,66.6469,66.6813,58700.0
2014-09-03 10:30:00,77.6,77.77,77.55,77.7,105900.0,66.6899,66.836,66.6469,66.7758,105900.0
2014-09-03 11:00:00,77.73,77.86,77.64,77.76,116200.0,66.8016,66.9133,66.7243,66.8274,116200.0
2014-09-03 11:30:00,77.78,77.96,77.68,77.68,55100.0,66.8446,66.9993,66.7586,66.7586,55100.0
2014-09-03 12:00:00,77.67,77.76,77.64,77.69,17400.0,66.7501,66.8274,66.7243,66.7672,17400.0
2014-09-03 12:30:00,77.69,77.76,77.67,77.7,18900.0,66.7672,66.8274,66.7501,66.7758,18900.0
2014-09-03 13:00:00,77.69,77.76,77.67,77.76,13800.0,66.7672,66.8274,66.7501,66.8274,13800.0
2014-09-03 13:30:00,77.79,77.8,77.69,77.77,8200.0,66.8532,66.8618,66.7672,66.836,8200.0
2014-09-03 14:00:00,77.79,77.79,77.72,77.75,13000.0,66.8532,66.8532,66.793,66.8188,13000.0
2014-09-03 14:30:00,77.76,77.85,77.76,77.79,27000.0,66.8274,66.9047,66.8274,66.8532,27000.0
2014-09-03 15:00:00,77.79,77.92,77.78,77.89,56000.0,66.8532,66.9649,66.8446,66.9391,56000.0
2014-09-03 15:30:00,77.89,77.91,77.7,77.73,150500.0,66.9391,66.9563,66.7758,66.8016,150500.0
2014-09-04 09:30:00,77.38,77.73,77.37,77.72,54700.0,66.5008,66.8016,66.4922,66.793,54700.0
2014-09-04 10:00:00,77.72,77.86,77.63,77.81,17700.0,66.793,66.9133,66.7157,66.8704,17700.0
2014-09-04 10:30:00,77.8,77.8,77.51,77.65,21500.0,66.8618,66.8618,66.6125,66.7329,21500.0
2014-09-04 11:00:00,77.66,77.81,77.53,77.72,32900.0,66.7415,66.8704,66.6297,66.793,32900.0
2014-09-04 11:30:00,77.71,77.9,77.69,77.71,88700.0,66.7844,66.9477,66.7672,66.7844,88700.0
2014-09-04 12:00:00,77.71,77.75,77.63,77.7,25000.0,66.7844,66.8188,66.7157,66.7758,25000.0
2014-09-04 12:30:00,77.73,77.85,77.72,77.84,39900.0,66.8016,66.9047,66.793,66.8962,39900.0
2014-09-04 13:00:00,77.85,77.88,77.81,77.88,16700.0,66.9047,66.9305,66.8704,66.9305,16700.0
2014-09-04 13:30:00,77.87,77.97,77.84,77.92,38600.0,66.9219,67.0079,66.8962,66.9649,38600.0
2014-09-04 14:00:00,77.93,77.97,77.78,77.79,21800.0,66.9735,67.0079,66.8446,66.8532,21800.0
2014-09-04 14:30:00,77.77,77.77,77.58,77.59,9600.0,66.836,66.836,66.6727,66.6813,9600.0
2014-09-04 15:00:00,77.6,77.63,77.43,77.52,63400.0,66.6899,66.7157,66.5438,66.6211,63400.0
2014-09-04 15:30:00,77.52,77.52,77.31,77.41,176700.0,66.6211,66.6211,66.4407,66.5266,176700.0
2014-09-05 09:30:00,77.58,77.66,77.17,77.28,39000.0,66.6727,66.7415,66.3204,66.4149,39000.0
2014-09-05 10:00:00,77.26,77.35,77.11,77.35,79900.0,66.3977,66.475,66.2688,66.475,79900.0
2014-09-05 10:30:00,77.35,77.55,77.31,77.47,71300.0,66.475,66.6469,66.4407,66.5782,71300.0
2014-09-05 11:00:00,77.48,77.8,77.45,77.8,57300.0,66.5868,66.8618,66.561,66.8618,57300.0
2014-09-05 11:30:00,77.81,77.89,77.71,77.74,29600.0,66.8704,66.9391,66.7844,66.8102,29600.0
2014-09-05 12:00:00,77.76,77.83,77.65,77.7,27500.0,66.8274,66.8876,66.7329,66.7758,27500.0
2014-09-05 12:30:00,77.7,77.88,77.7,77.73,13700.0,66.7758,66.9305,66.7758,66.8016,13700.0
2014-09-05 13:00:00,77.71,77.84,77.71,77.8,12600.0,66.7844,66.8962,66.7844,66.8618,12600.0
2014-09-05 13:30:00,77.81,77.84,77.73,77.76,10700.0,66.8704,66.8962,66.8016,66.8274,10700.0
2014-09-05 14:00:00,77.77,77.86,77.75,77.77,28300.0,66.836,66.9133,66.8188,66.836,28300.0
2014-09-05 14:30:00,77.76,77.81,77.72,77.78,40300.0,66.8274,66.8704,66.793,66.8446,40300.0
2014-09-05 15:00:00,77.78,77.82,77.73,77.77,27000.0,66.8446,66.879,66.8016,66.836,27000.0
2014-09-05 15:30:00,77.76,77.98,77.73,77.96,109900.0,66.8274,67.0165,66.8016,66.9993,109900.0
2014-09-08 09:30:00,78.17,78.41,78.17,78.33,43900.0,67.1798,67.386,67.1798,67.3173,43900.0
2014-09-08 10:00:00,78.34,78.55,78.25,78.39,59800.0,67.3259,67.5063,67.2485,67.3688,59800.0
2014-09-08 10:30:00,78.38,78.62,78.28,78.61,68000.0,67.3602,67.5665,67.2743,67.5579,68000.0
2014-09-08 11:00:00,78.6,78.63,78.42,78.47,35900.0,67.5493,67.5751,67.3946,67.4376,35900.0
2014-09-08 11:30:00,78.49,78.54,78.36,78.44,88300.0,67.4548,67.4977,67.343,67.4118,88300.0
2014-09-08 12:00:00,78.44,78.51,78.4,78.44,15700.0,67.4118,67.472,67.3774,67.4118,15700.0
2014-09-08 12:30:00,78.48,78.49,78.38,78.4,17800.0,67.4462,67.4548,67.3602,67.3774,17800.0
2014-09-08 13:00:00,78.4,78.42,78.11,78.13,27700.0,67.3774,67.3946,67.1282,67.1454,27700.0
2014-09-08 13:30:00,78.11,78.12,77.91,77.97,34500.0,67.1282,67.1368,66.9563,67.0079,34500.0
2014-09-08 14:00:00,77.96,78.05,77.95,78.02,35700.0,66.9993,67.0766,66.9907,67.0508,35700.0
2014-09-08 14:30:00,78.02,78.08,77.99,78.01,30300.0,67.0508,67.1024,67.0251,67.0423,30300.0
2014-09-08 15:00:00,78.01,78.24,78.0,78.24,50800.0,67.0423,67.2399,67.0337,67.2399,50800.0
2014-09-08 15:30:00,78.24,78.26,78.19,78.24,72300.0,67.2399,67.2571,67.1969,67.2399,72300.0
2014-09-09 09:30:00,77.58,77.61,77.37,77.47,60100.0,66.6727,66.6985,66.4922,66.5782,60100.0
2014-09-09 10:00:00,77.5,77.64,77.41,77.6,18600.0,66.604,66.7243,66.5266,66.6899,18600.0
2014-09-09 10:30:00,77.57,77.66,77.5,77.6,33900.0,66.6641,66.7415,66.604,66.6899,33900.0
2014-09-09 11:00:00,77.6,77.84,77.6,77.7,15600.0,66.6899,66.8962,66.6899,66.7758,15600.0
2014-09-09 11:30:00,77.76,77.94,77.67,77.77,148200.0,66.8274,66.9821,66.7501,66.836,148200.0
2014-09-09 12:00:00,77.77,77.8,77.68,77.79,13000.0,66.836,66.8618,66.7586,66.8532,13000.0
2014-09-09 12:30:00,77.8,77.82,77.76,77.82,6700.0,66.8618,66.879,66.8274,66.879,6700.0
2014-09-09 13:00:00,77.82,77.82,77.7,77.76,18300.0,66.879,66.879,66.7758,66.8274,18300.0
2014-09-09 13:30:00,77.76,77.97,77.76,77.92,26500.0,66.8274,67.0079,66.8274,66.9649,26500.0
2014-09-09 14:00:00,77.9,77.91,77.68,77.68,17800.0,66.9477,66.9563,66.7586,66.7586,17800.0
2014-09-09 14:30:00,77.68,77.73,77.62,77.7,13400.0,66.7586,66.8016,66.7071,66.7758,13400.0
2014-09-09 15:00:00,77.7,77.7,77.53,77.62,44300.0,66.7758,66.7758,66.6297,66.7071,44300.0
2014-09-09 15:30:00,77.62,77.64,77.52,77.61,98800.0,66.7071,66.7243,66.6211,66.6985,98800.0
2014-09-10 09:30:00,77.47,77.51,77.28,77.46,61200.0,66.5782,66.6125,66.4149,66.5696,61200.0
2014-09-10 10:00:00,77.45,77.51,77.39,77.5,33300.0,66.561,66.6125,66.5094,66.604,33300.0
2014-09-10 10:30:00,77.5,77.54,77.36,77.37,40300.0,66.604,66.6383,66.4836,66.4922,40300.0
2014-09-10 11:00:00,77.37,77.39,77.27,77.39,26800.0,66.4922,66.5094,66.4063,66.5094,26800.0
2014-09-10 11:30:00,77.44,77.54,77.42,77.44,19100.0,66.5524,66.6383,66.5352,66.5524,19100.0
2014-09-10 12:00:00,77.44,77.62,77.37,77.55,29600.0,66.5524,66.7071,66.4922,66.6469,29600.0
2014-09-10 12:30:00,77.55,77.58,77.44,77.46,17100.0,66.6469,66.6727,66.5524,66.5696,17100.0
2014-09-10 13:00:00,77.48,77.73,77.48,77.72,31000.0,66.5868,66.8016,66.5868,66.793,31000.0
2014-09-10 13:30:00,77.72,77.89,77.7,77.71,127300.0,66.793,66.9391,66.7758,66.7844,127300.0
2014-09-10 14:00:00,77.71,77.86,77.7,77.8,26700.0,66.7844,66.9133,66.7758,66.8618,26700.0
2014-09-10 14:30:00,77.79,77.79,77.67,77.68,24600.0,66.8532,66.8532,66.7501,66.7586,24600.0
2014-09-10 15:00:00,77.71,77.82,77.71,77.73,21600.0,66.7844,66.879,66.7844,66.8016,21600.0
2014-09-10 15:30:00,77.73,77.77,77.69,77.74,46800.0,66.8016,66.836,66.7672,66.8102,46800.0
2014-09-11 09:30:00,77.23,77.45,77.21,77.42,17100.0,66.3719,66.561,66.3547,66.5352,17100.0
2014-09-11 10:00:00,77.46,77.5,77.22,77.22,30800.0,66.5696,66.604,66.3633,66.3633,30800.0
2014-09-11 10:30:00,77.26,77.41,77.18,77.35,184500.0,66.3977,66.5266,66.3289,66.475,184500.0
2014-09-11 11:00:00,77.35,77.58,77.35,77.49,47600.0,66.475,66.6727,66.475,66.5954,47600.0
2014-09-11 11:30:00,77.54,77.72,77.44,77.68,50100.0,66.6383,66.793,66.5524,66.7586,50100.0
2014-09-11 12:00:00,77.68,77.83,77.67,77.83,24700.0,66.7586,66.8876,66.7501,66.8876,24700.0
2014-09-11 12:30:00,77.83,77.83,77.68,77.7,13500.0,66.8876,66.8876,66.7586,66.7758,13500.0
2014-09-11 13:00:00,77.73,77.77,77.56,77.58,32900.0,66.8016,66.836,66.6555,66.6727,32900.0
2014-09-11 13:30:00,77.59,77.67,77.56,77.6,43700.0,66.6813,66.7501,66.6555,66.6899,43700.0
2014-09-11 14:00:00,77.59,77.75,77.59,77.73,20200.0,66.6813,66.8188,66.6813,66.8016,20200.0
2014-09-11 14:30:00,77.73,77.77,77.62,77.64,21000.0,66.8016,66.836,66.7071,66.7243,21000.0
2014-09-11 15:00:00,77.65,77.69,77.56,77.66,20500.0,66.7329,66.7672,66.6555,66.7415,20500.0
2014-09-11 15:30:00,77.67,77.69,77.61,77.64,83000.0,66.7501,66.7672,66.6985,66.7243,83000.0
2014-09-12 09:30:00,77.24,77.26,76.88,77.1,42100.0,66.3805,66.3977,66.0711,66.2602,42100.0
2014-09-12 10:00:00,77.16,77.33,77.1,77.27,13100.0,66.3118,66.4579,66.2602,66.4063,13100.0
2014-09-12 10:30:00,77.26,77.37,77.2,77.35,16900.0,66.3977,66.4922,66.3461,66.475,16900.0
2014-09-12 11:00:00,77.37,77.54,77.37,77.46,21400.0,66.4922,66.6383,66.4922,66.5696,21400.0
2014-09-12 11:30:00,77.46,77.52,77.36,77.42,21500.0,66.5696,66.6211,66.4836,66.5352,21500.0
2014-09-12 12:00:00,77.4,77.58,77.4,77.52,11500.0,66.518,66.6727,66.518,66.6211,11500.0
2014-09-12 12:30:00,77.52,77.52,77.39,77.45,10700.0,66.6211,66.6211,66.5094,66.561,10700.0
2014-09-12 13:00:00,77.48,77.52,77.32,77.4,8800.0,66.5868,66.6211,66.4493,66.518,8800.0
2014-09-12 13:30:00,77.41,77.43,77.35,77.41,16800.0,66.5266,66.5438,66.475,66.5266,16800.0
2014-09-12 14:00:00,77.42,77.45,77.38,77.38,16600.0,66.5352,66.561,66.5008,66.5008,16600.0
2014-09-12 14:30:00,77.39,77.41,77.31,77.31,19600.0,66.5094,66.5266,66.4407,66.4407,19600.0
2014-09-12 15:00:00,77.3,77.5,77.3,77.48,34000.0,66.4321,66.604,66.4321,66.5868,34000.0
2014-09-12 15:30:00,77.48,77.55,77.43,77.45,50300.0,66.5868,66.6469,66.5438,66.561,50300.0
2014-09-15 09:30:00,77.69,77.69,77.49,77.59,31400.0,66.7672,66.7672,66.5954,66.6813,31400.0
2014-09-15 10:00:00,77.57,77.57,77.41,77.54,46600.0,66.6641,66.6641,66.5266,66.6383,46600.0
2014-09-15 10:30:00,77.54,77.57,77.44,77.53,21300.0,66.6383,66.6641,66.5524,66.6297,21300.0
2014-09-15 11:00:00,77.52,77.71,77.49,77.67,55200.0,66.6211,66.7844,66.5954,66.7501,55200.0
2014-09-15 11:30:00,77.67,77.7,77.59,77.66,12000.0,66.7501,66.7758,66.6813,66.7415,12000.0
2014-09-15 12:00:00,77.66,77.71,77.54,77.57,15400.0,66.7415,66.7844,66.6383,66.6641,15400.0
2014-09-15 12:30:00,77.54,77.58,77.5,77.58,8800.0,66.6383,66.6727,66.604,66.6727,8800.0
2014-09-15 13:00:00,77.58,77.67,77.58,77.59,14700.0,66.6727,66.7501,66.6727,66.6813,14700.0
2014-09-15 13:30:00,77.6,77.62,77.53,77.53,6800.0,66.6899,66.7071,66.6297,66.6297,6800.0
2014-09-15 14:00:00,77.54,77.78,77.54,77.76,32600.0,66.6383,66.8446,66.6383,66.8274,32600.0
2014-09-15 14:30:00,77.75,77.86,77.72,77.82,49200.0,66.8188,66.9133,66.793,66.879,49200.0
2014-09-15 15:00:00,77.81,77.83,77.73,77.74,10700.0,66.8704,66.8876,66.8016,66.8102,10700.0
2014-09-15 15:30:00,77.75,77.76,77.61,77.64,80300.0,66.8188,66.8274,66.6985,66.7243,80300.0
2014-09-16 09:30:00,76.71,76.86,76.66,76.81,48600.0,65.925,66.0539,65.8821,66.011,48600.0
2014-09-16 10:00:00,76.8,76.93,76.77,76.93,33100.0,66.0024,66.1141,65.9766,66.1141,33100.0
2014-09-16 10:30:00,76.92,76.99,76.86,76.92,38800.0,66.1055,66.1657,66.0539,66.1055,38800.0
2014-09-16 11:00:00,76.93,77.1,76.83,77.1,78400.0,66.1141,66.2602,66.0282,66.2602,78400.0
2014-09-16 11:30:00,77.11,77.37,77.01,77.31,34200.0,66.2688,66.4922,66.1828,66.4407,34200.0
2014-09-16 12:00:00,77.34,77.45,77.21,77.45,25600.0,66.4664,66.561,66.3547,66.561,25600.0
2014-09-16 12:30:00,77.45,77.47,77.35,77.35,8900.0,66.561,66.5782,66.475,66.475,8900.0
2014-09-16 13:00:00,77.35,77.47,77.35,77.41,23400.0,66.475,66.5782,66.475,66.5266,23400.0
2014-09-16 13:30:00,77.42,77.5,77.39,77.43,52700.0,66.5352,66.604,66.5094,66.5438,52700.0
2014-09-16 14:00:00,77.44,77.49,77.4,77.45,17700.0,66.5524,66.5954,66.518,66.561,17700.0
2014-09-16 14:30:00,77.46,77.47,77.38,77.39,24900.0,66.5696,66.5782,66.5008,66.5094,24900.0
2014-09-16 15:00:00,77.39,77.43,77.36,77.38,35900.0,66.5094,66.5438,66.4836,66.5008,35900.0
2014-09-16 15:30:00,77.37,77.4,77.34,77.35,58700.0,66.4922,66.518,66.4664,66.475,58700.0
2014-09-17 09:30:00,77.0,77.15,76.93,77.03,61400.0,66.1743,66.3032,66.1141,66.2,61400.0
2014-09-17 10:00:00,77.03,77.09,76.97,77.08,28000.0,66.2,66.2516,66.1485,66.243,28000.0
2014-09-17 10:30:00,77.07,77.13,77.01,77.07,48200.0,66.2344,66.286,66.1828,66.2344,48200.0
2014-09-17 11:00:00,77.07,77.13,76.94,76.95,24800.0,66.2344,66.286,66.1227,66.1313,24800.0
2014-09-17 11:30:00,76.98,77.03,76.94,76.96,35600.0,66.1571,66.2,66.1227,66.1399,35600.0
2014-09-17 12:00:00,76.98,76.99,76.88,76.92,8800.0,66.1571,66.1657,66.0711,66.1055,8800.0
2014-09-17 12:30:00,76.9,76.94,76.84,76.84,16500.0,66.0883,66.1227,66.0367,66.0367,16500.0
2014-09-17 13:00:00,76.84,76.87,76.79,76.84,24800.0,66.0367,66.0625,65.9938,66.0367,24800.0
2014-09-17 13:30:00,76.84,77.02,76.78,77.01,37900.0,66.0367,66.1914,65.9852,66.1828,37900.0
2014-09-17 14:00:00,77.0,77.07,76.56,77.0,41900.0,66.1743,66.2344,65.7961,66.1743,41900.0
2014-09-17 14:30:00,77.02,77.08,76.83,76.97,28400.0,66.1914,66.243,66.0282,66.1485,28400.0
2014-09-17 15:00:00,76.96,77.0,76.72,76.8,37400.0,66.1399,66.1743,65.9336,66.0024,37400.0
2014-09-17 15:30:00,76.81,76.81,76.47,76.54,107200.0,66.011,66.011,65.7188,65.7789,107200.0
2014-09-18 09:30:00,76.83,77.04,76.83,76.96,17400.0,66.0282,66.2086,66.0282,66.1399,17400.0
2014-09-18 10:00:00,77.02,77.12,76.98,77.07,10200.0,66.1914,66.2774,66.1571,66.2344,10200.0
2014-09-18 10:30:00,77.07,77.2,77.05,77.16,13300.0,66.2344,66.3461,66.2172,66.3118,13300.0
2014-09-18 11:00:00,77.16,77.25,77.07,77.24,9800.0,66.3118,66.3891,66.2344,66.3805,9800.0
2014-09-18 11:30:00,77.19,77.31,77.19,77.26,21600.0,66.3375,66.4407,66.3375,66.3977,21600.0
2014-09-18 12:00:00,77.25,77.45,77.24,77.44,12400.0,66.3891,66.561,66.3805,66.5524,12400.0
2014-09-18 12:30:00,77.45,77.47,77.37,77.45,18600.0,66.561,66.5782,66.4922,66.561,18600.0
2014-09-18 13:00:00,77.44,77.47,77.33,77.37,14500.0,66.5524,66.5782,66.4579,66.4922,14500.0
2014-09-18 13:30:00,77.39,77.39,77.24,77.25,19100.0,66.5094,66.5094,66.3805,66.3891,19100.0
2014-09-18 14:00:00,77.25,77.41,77.25,77.36,6200.0,66.3891,66.5266,66.3891,66.4836,6200.0
2014-09-18 14:30:00,77.35,77.4,77.34,77.34,10700.0,66.475,66.518,66.4664,66.4664,10700.0
2014-09-18 15:00:00,77.34,77.37,77.29,77.37,14700.0,66.4664,66.4922,66.4235,66.4922,14700.0
2014-09-18 15:30:00,77.36,77.38,77.33,77.34,36200.0,66.4836,66.5008,66.4579,66.4664,36200.0
2014-09-19 09:30:00,74.39,74.46,74.16,74.3,566300.0,63.9312,63.9914,63.7335,63.8539,566300.0
2014-09-19 10:00:00,74.33,74.41,74.03,74.08,200800.0,63.8796,63.9484,63.6218,63.6648,200800.0
2014-09-19 10:30:00,74.09,74.26,73.84,74.26,155100.0,63.6734,63.8195,63.4585,63.8195,155100.0
2014-09-19 11:00:00,74.26,74.34,74.0,74.31,142200.0,63.8195,63.8882,63.596,63.8624,142200.0
2014-09-19 11:30:00,74.32,74.37,74.02,74.05,74500.0,63.871,63.914,63.6132,63.639,74500.0
2014-09-19 12:00:00,74.05,74.22,74.01,74.19,82800.0,63.639,63.7851,63.6046,63.7593,82800.0
2014-09-19 12:30:00,74.18,74.34,74.16,74.33,131200.0,63.7507,63.8882,63.7335,63.8796,131200.0
2014-09-19 13:00:00,74.3,74.33,74.17,74.19,75800.0,63.8539,63.8796,63.7421,63.7593,75800.0
2014-09-19 13:30:00,74.19,74.24,74.16,74.23,49400.0,63.7593,63.8023,63.7335,63.7937,49400.0
2014-09-19 14:00:00,74.24,74.32,74.21,74.31,34700.0,63.8023,63.871,63.7765,63.8624,34700.0
2014-09-19 14:30:00,74.3,74.34,74.23,74.26,112100.0,63.8539,63.8882,63.7937,63.8195,112100.0
2014-09-19 15:00:00,74.27,74.28,74.16,74.16,55500.0,63.8281,63.8367,63.7335,63.7335,55500.0
2014-09-19 15:30:00,74.16,74.2,73.96,74.0,387400.0,63.7335,63.7679,63.5617,63.596,387400.0
2014-09-22 09:30:00,74.71,74.71,74.41,74.56,169600.0,64.2062,64.2062,63.9484,64.0773,169600.0
2014-09-22 10:00:00,74.56,74.59,74.38,74.39,66200.0,64.0773,64.1031,63.9226,63.9312,66200.0
2014-09-22 10:30:00,74.39,74.47,74.33,74.44,94600.0,63.9312,64.0,63.8796,63.9742,94600.0
2014-09-22 11:00:00,74.42,74.53,74.27,74.37,50600.0,63.957,64.0515,63.8281,63.914,50600.0
2014-09-22 11:30:00,74.36,74.47,74.28,74.47,38200.0,63.9054,64.0,63.8367,64.0,38200.0
2014-09-22 12:00:00,74.46,74.53,74.44,74.48,55600.0,63.9914,64.0515,63.9742,64.0085,55600.0
2014-09-22 12:30:00,74.47,74.53,74.4,74.52,24400.0,64.0,64.0515,63.9398,64.0429,24400.0
2014-09-22 13:00:00,74.51,74.54,74.45,74.53,57500.0,64.0343,64.0601,63.9828,64.0515,57500.0
2014-09-22 13:30:00,74.53,74.7,74.52,74.66,111100.0,64.0515,64.1976,64.0429,64.1632,111100.0
2014-09-22 14:00:00,74.66,74.72,74.62,74.63,83500.0,64.1632,64.2148,64.1289,64.1375,83500.0
2014-09-22 14:30:00,74.63,74.63,74.55,74.57,31600.0,64.1375,64.1375,64.0687,64.0859,31600.0
2014-09-22 15:00:00,74.58,74.62,74.49,74.55,42300.0,64.0945,64.1289,64.0171,64.0687,42300.0
2014-09-22 15:30:00,74.56,74.64,74.53,74.53,81300.0,64.0773,64.1461,64.0515,64.0515,81300.0
2014-09-23 09:30:00,74.44,74.69,74.42,74.68,48700.0,63.9742,64.189,63.957,64.1804,48700.0
2014-09-23 10:00:00,74.68,74.74,74.52,74.56,102800.0,64.1804,64.232,64.0429,64.0773,102800.0
2014-09-23 10:30:00,74.55,74.56,74.04,74.09,68100.0,64.0687,64.0773,63.6304,63.6734,68100.0
2014-09-23 11:00:00,74.1,74.14,73.94,73.95,104700.0,63.682,63.7164,63.5445,63.5531,104700.0
2014-09-23 11:30:00,74.01,74.03,73.85,73.93,68400.0,63.6046,63.6218,63.4671,63.5359,68400.0
2014-09-23 12:00:00,73.92,73.95,73.83,73.83,34200.0,63.5273,63.5531,63.4499,63.4499,34200.0
2014-09-23 12:30:00,73.85,73.89,73.73,73.75,39000.0,63.4671,63.5015,63.364,63.3812,39000.0
2014-09-23 13:00:00,73.74,73.74,73.63,73.72,43800.0,63.3726,63.3726,63.2781,63.3554,43800.0
2014-09-23 13:30:00,73.72,73.75,73.69,73.69,20500.0,63.3554,63.3812,63.3296,63.3296,20500.0
2014-09-23 14:00:00,73.7,73.73,73.64,73.67,29200.0,63.3382,63.364,63.2866,63.3124,29200.0
2014-09-23 14:30:00,73.67,73.72,73.65,73.7,34900.0,63.3124,63.3554,63.2952,63.3382,34900.0
2014-09-23 15:00:00,73.7,73.75,73.69,73.75,25300.0,63.3382,63.3812,63.3296,63.3812,25300.0
2014-09-23 15:30:00,73.75,73.81,73.68,73.68,75200.0,63.3812,63.4327,63.321,63.321,75200.0
2014-09-24 09:30:00,72.91,73.09,72.85,73.03,105900.0,62.6593,62.814,62.6077,62.7624,105900.0
2014-09-24 10:00:00,73.02,73.13,72.8,72.97,172600.0,62.7538,62.8484,62.5647,62.7108,172600.0
2014-09-24 10:30:00,72.96,73.41,72.95,73.37,88800.0,62.7023,63.089,62.6937,63.0546,88800.0
2014-09-24 11:00:00,73.41,73.66,73.38,73.58,62300.0,63.089,63.3038,63.0632,63.2351,62300.0
2014-09-24 11:30:00,73.58,73.76,73.58,73.74,27300.0,63.2351,63.3898,63.2351,63.3726,27300.0
2014-09-24 12:00:00,73.76,73.76,73.58,73.7,17000.0,63.3898,63.3898,63.2351,63.3382,17000.0
2014-09-24 12:30:00,73.71,73.75,73.63,73.7,20200.0,63.3468,63.3812,63.2781,63.3382,20200.0
2014-09-24 13:00:00,73.71,73.75,73.58,73.6,13700.0,63.3468,63.3812,63.2351,63.2523,13700.0
2014-09-24 13:30:00,73.6,73.76,73.6,73.7,19400.0,63.2523,63.3898,63.2523,63.3382,19400.0
2014-09-24 14:00:00,73.69,73.81,73.68,73.8,16200.0,63.3296,63.4327,63.321,63.4242,16200.0
2014-09-24 14:30:00,73.8,73.83,73.69,73.82,72200.0,63.4242,63.4499,63.3296,63.4413,72200.0
2014-09-24 15:00:00,73.83,73.97,73.81,73.91,69700.0,63.4499,63.5703,63.4327,63.5187,69700.0
2014-09-24 15:30:00,73.92,73.95,73.83,73.89,165300.0,63.5273,63.5531,63.4499,63.5015,165300.0
2014-09-25 09:30:00,72.86,73.0,72.41,72.45,160700.0,62.6163,62.7366,62.2296,62.264,160700.0
2014-09-25 10:00:00,72.45,72.83,72.44,72.45,80600.0,62.264,62.5905,62.2554,62.264,80600.0
2014-09-25 10:30:00,72.45,72.51,72.09,72.5,64700.0,62.264,62.3155,61.9546,62.3069,64700.0
2014-09-25 11:00:00,72.46,72.49,72.14,72.33,227100.0,62.2725,62.2983,61.9975,62.1608,227100.0
2014-09-25 11:30:00,72.28,72.47,72.27,72.42,156100.0,62.1179,62.2811,62.1093,62.2382,156100.0
2014-09-25 12:00:00,72.43,72.55,72.42,72.46,45000.0,62.2468,62.3499,62.2382,62.2725,45000.0
2014-09-25 12:30:00,72.45,72.55,72.37,72.45,71500.0,62.264,62.3499,62.1952,62.264,71500.0
2014-09-25 13:00:00,72.46,72.53,72.43,72.49,69400.0,62.2725,62.3327,62.2468,62.2983,69400.0
2014-09-25 13:30:00,72.49,72.53,72.37,72.39,62600.0,62.2983,62.3327,62.1952,62.2124,62600.0
2014-09-25 14:00:00,72.38,72.48,72.33,72.48,62100.0,62.2038,62.2897,62.1608,62.2897,62100.0
2014-09-25 14:30:00,72.47,72.57,72.45,72.52,57100.0,62.2811,62.3671,62.264,62.3241,57100.0
2014-09-25 15:00:00,72.51,72.52,72.44,72.46,82700.0,62.3155,62.3241,62.2554,62.2725,82700.0
2014-09-25 15:30:00,72.46,72.53,72.39,72.39,210100.0,62.2725,62.3327,62.2124,62.2124,210100.0
2014-09-26 09:30:00,73.01,73.09,72.57,72.59,48800.0,62.7452,62.814,62.3671,62.3843,48800.0
2014-09-26 10:00:00,72.61,72.98,72.61,72.79,48600.0,62.4015,62.7194,62.4015,62.5562,48600.0
2014-09-26 10:30:00,72.78,72.93,72.67,72.93,17000.0,62.5476,62.6765,62.453,62.6765,17000.0
2014-09-26 11:00:00,72.94,73.08,72.77,72.78,17300.0,62.6851,62.8054,62.539,62.5476,17300.0
2014-09-26 11:30:00,72.83,72.89,72.79,72.84,5600.0,62.5905,62.6421,62.5562,62.5991,5600.0
2014-09-26 12:00:00,72.88,72.88,72.8,72.85,6600.0,62.6335,62.6335,62.5647,62.6077,6600.0
2014-09-26 12:30:00,72.86,72.86,72.77,72.84,10700.0,62.6163,62.6163,62.539,62.5991,10700.0
2014-09-26 13:00:00,72.86,72.91,72.8,72.85,11000.0,62.6163,62.6593,62.5647,62.6077,11000.0
2014-09-26 13:30:00,72.84,72.84,72.78,72.83,7500.0,62.5991,62.5991,62.5476,62.5905,7500.0
2014-09-26 14:00:00,72.85,73.02,72.82,73.0,11900.0,62.6077,62.7538,62.5819,62.7366,11900.0
2014-09-26 14:30:00,72.98,73.08,72.98,73.07,11900.0,62.7194,62.8054,62.7194,62.7968,11900.0
2014-09-26 15:00:00,73.05,73.1,73.05,73.1,23000.0,62.7796,62.8226,62.7796,62.8226,23000.0
2014-09-26 15:30:00,73.1,73.17,73.06,73.15,71400.0,62.8226,62.8827,62.7882,62.8655,71400.0
2014-09-29 09:30:00,72.06,72.21,71.98,72.09,81600.0,61.9288,62.0577,61.86,61.9546,81600.0
2014-09-29 10:00:00,72.09,72.31,72.03,72.24,35600.0,61.9546,62.1436,61.903,62.0835,35600.0
2014-09-29 10:30:00,72.26,72.52,72.26,72.38,83600.0,62.1007,62.3241,62.1007,62.2038,83600.0
2014-09-29 11:00:00,72.38,72.73,72.31,72.67,43200.0,62.2038,62.5046,62.1436,62.453,43200.0
2014-09-29 11:30:00,72.68,72.69,72.57,72.64,23900.0,62.4616,62.4702,62.3671,62.4272,23900.0
2014-09-29 12:00:00,72.61,72.64,72.41,72.42,9500.0,62.4015,62.4272,62.2296,62.2382,9500.0
2014-09-29 12:30:00,72.37,72.42,72.3,72.35,14400.0,62.1952,62.2382,62.135,62.178,14400.0
2014-09-29 13:00:00,72.37,72.52,72.35,72.45,15700.0,62.1952,62.3241,62.178,62.264,15700.0
2014-09-29 13:30:00,72.45,72.48,72.4,72.41,19300.0,62.264,62.2897,62.221,62.2296,19300.0
2014-09-29 14:00:00,72.4,72.43,72.37,72.42,42900.0,62.221,62.2468,62.1952,62.2382,42900.0
2014-09-29 14:30:00,72.42,72.56,72.42,72.52,65500.0,62.2382,62.3585,62.2382,62.3241,65500.0
2014-09-29 15:00:00,72.54,72.54,72.37,72.45,125800.0,62.3413,62.3413,62.1952,62.264,125800.0
2014-09-29 15:30:00,72.46,72.51,72.4,72.44,140100.0,62.2725,62.3155,62.221,62.2554,140100.0
2014-09-30 09:30:00,71.86,71.95,71.66,71.7,101100.0,61.7569,61.8343,61.585,61.6194,101100.0
2014-09-30 10:00:00,71.73,72.1,71.7,71.88,166000.0,61.6452,61.9632,61.6194,61.7741,166000.0
2014-09-30 10:30:00,71.85,72.22,71.82,72.2,200700.0,61.7483,62.0663,61.7225,62.0491,200700.0
2014-09-30 11:00:00,72.21,72.3,72.1,72.23,52700.0,62.0577,62.135,61.9632,62.0749,52700.0
2014-09-30 11:30:00,72.25,72.26,72.07,72.09,24300.0,62.0921,62.1007,61.9374,61.9546,24300.0
2014-09-30 12:00:00,72.07,72.14,72.0,72.01,26300.0,61.9374,61.9975,61.8772,61.8858,26300.0
2014-09-30 12:30:00,71.99,72.09,71.99,72.03,12200.0,61.8686,61.9546,61.8686,61.903,12200.0
2014-09-30 13:00:00,72.03,72.17,72.03,72.1,17100.0,61.903,62.0233,61.903,61.9632,17100.0
2014-09-30 13:30:00,72.11,72.11,71.93,71.93,21300.0,61.9718,61.9718,61.8171,61.8171,21300.0
2014-09-30 14:00:00,71.93,72.01,71.92,71.97,18000.0,61.8171,61.8858,61.8085,61.8514,18000.0
2014-09-30 14:30:00,71.99,72.19,71.97,72.15,50900.0,61.8686,62.0405,61.8514,62.0061,50900.0
2014-09-30 15:00:00,72.14,72.21,72.07,72.18,57400.0,61.9975,62.0577,61.9374,62.0319,57400.0
2014-09-30 15:30:00,72.19,72.27,72.15,72.16,174800.0,62.0405,62.1093,62.0061,62.0147,174800.0
2014-10-01 09:30:00,71.84,71.85,71.53,71.67,148600.0,61.7397,61.7483,61.4733,61.5936,148600.0
2014-10-01 10:00:00,71.63,71.67,71.5,71.63,66500.0,61.5592,61.5936,61.4475,61.5592,66500.0
2014-10-01 10:30:00,71.63,71.67,71.47,71.57,38700.0,61.5592,61.5936,61.4217,61.5077,38700.0
2014-10-01 11:00:00,71.59,71.59,71.41,71.48,58100.0,61.5249,61.5249,61.3702,61.4303,58100.0
2014-10-01 11:30:00,71.51,71.52,71.37,71.49,180700.0,61.4561,61.4647,61.3358,61.4389,180700.0
2014-10-01 12:00:00,71.5,71.53,71.42,71.5,34800.0,61.4475,61.4733,61.3788,61.4475,34800.0
2014-10-01 12:30:00,71.5,71.5,71.25,71.25,17900.0,61.4475,61.4475,61.2327,61.2327,17900.0
2014-10-01 13:00:00,71.26,71.42,71.24,71.39,20600.0,61.2413,61.3788,61.2241,61.353,20600.0
2014-10-01 13:30:00,71.4,71.4,71.13,71.15,21000.0,61.3616,61.3616,61.1295,61.1467,21000.0
2014-10-01 14:00:00,71.15,71.28,71.13,71.24,25100.0,61.1467,61.2585,61.1295,61.2241,25100.0
2014-10-01 14:30:00,71.24,71.34,71.22,71.23,66100.0,61.2241,61.31,61.2069,61.2155,66100.0
2014-10-01 15:00:00,71.24,71.25,71.09,71.19,84500.0,61.2241,61.2327,61.0952,61.1811,84500.0
2014-10-01 15:30:00,71.19,71.36,71.19,71.25,116000.0,61.1811,61.3272,61.1811,61.2327,116000.0
2014-10-02 09:30:00,71.08,71.17,70.83,70.96,79400.0,61.0866,61.1639,60.8717,60.9834,79400.0
2014-10-02 10:00:00,70.91,71.05,70.74,71.0,68800.0,60.9405,61.0608,60.7944,61.0178,68800.0
2014-10-02 10:30:00,70.97,71.14,70.82,71.05,45800.0,60.992,61.1381,60.8631,61.0608,45800.0
2014-10-02 11:00:00,71.06,71.19,70.93,70.97,55400.0,61.0694,61.1811,60.9577,60.992,55400.0
2014-10-02 11:30:00,70.97,70.99,70.74,70.78,95400.0,60.992,61.0092,60.7944,60.8287,95400.0
2014-10-02 12:00:00,70.78,70.87,70.74,70.84,48500.0,60.8287,60.9061,60.7944,60.8803,48500.0
2014-10-02 12:30:00,70.85,71.06,70.84,71.06,16600.0,60.8889,61.0694,60.8803,61.0694,16600.0
2014-10-02 13:00:00,71.06,71.26,71.01,71.22,13900.0,61.0694,61.2413,61.0264,61.2069,13900.0
2014-10-02 13:30:00,71.25,71.3,71.19,71.29,23400.0,61.2327,61.2756,61.1811,61.267,23400.0
2014-10-02 14:00:00,71.26,71.41,71.24,71.41,23300.0,61.2413,61.3702,61.2241,61.3702,23300.0
2014-10-02 14:30:00,71.41,71.48,71.35,71.46,44100.0,61.3702,61.4303,61.3186,61.4131,44100.0
2014-10-02 15:00:00,71.46,71.54,71.42,71.45,114400.0,61.4131,61.4819,61.3788,61.4045,114400.0
2014-10-02 15:30:00,71.44,71.49,71.37,71.38,235700.0,61.396,61.4389,61.3358,61.3444,235700.0
2014-10-03 09:30:00,70.81,71.35,70.71,71.31,231900.0,60.8545,61.3186,60.7686,61.2842,231900.0
2014-10-03 10:00:00,71.31,71.35,71.15,71.17,80400.0,61.2842,61.3186,61.1467,61.1639,80400.0
2014-10-03 10:30:00,71.15,71.19,70.99,71.05,37700.0,61.1467,61.1811,61.0092,61.0608,37700.0
2014-10-03 11:00:00,71.03,71.07,70.97,71.02,42000.0,61.0436,61.078,60.992,61.035,42000.0
2014-10-03 11:30:00,71.01,71.14,70.94,70.95,96800.0,61.0264,61.1381,60.9663,60.9748,96800.0
2014-10-03 12:00:00,70.91,71.0,70.91,70.96,63400.0,60.9405,61.0178,60.9405,60.9834,63400.0
2014-10-03 12:30:00,70.97,71.04,70.93,71.03,22100.0,60.992,61.0522,60.9577,61.0436,22100.0
2014-10-03 13:00:00,71.03,71.11,71.02,71.06,32000.0,61.0436,61.1124,61.035,61.0694,32000.0
2014-10-03 13:30:00,71.05,71.15,71.04,71.15,45400.0,61.0608,61.1467,61.0522,61.1467,45400.0
2014-10-03 14:00:00,71.15,71.21,71.12,71.14,43900.0,61.1467,61.1983,61.1209,61.1381,43900.0
2014-10-03 14:30:00,71.15,71.18,71.14,71.15,20600.0,61.1467,61.1725,61.1381,61.1467,20600.0
2014-10-03 15:00:00,71.16,71.19,71.11,71.12,38600.0,61.1553,61.1811,61.1124,61.1209,38600.0
2014-10-03 15:30:00,71.12,71.12,71.05,71.05,63200.0,61.1209,61.1209,61.0608,61.0608,63200.0
2014-10-06 09:30:00,70.99,71.27,70.99,71.13,170200.0,61.0092,61.2499,61.0092,61.1295,170200.0
2014-10-06 10:00:00,71.12,71.4,70.98,71.33,65000.0,61.1209,61.3616,61.0006,61.3014,65000.0
2014-10-06 10:30:00,71.38,71.7,71.14,71.19,80700.0,61.3444,61.6194,61.1381,61.1811,80700.0
2014-10-06 11:00:00,71.17,71.34,71.07,71.07,43400.0,61.1639,61.31,61.078,61.078,43400.0
2014-10-06 11:30:00,71.11,71.16,70.95,71.09,37400.0,61.1124,61.1553,60.9748,61.0952,37400.0
2014-10-06 12:00:00,71.08,71.2,71.05,71.15,20800.0,61.0866,61.1897,61.0608,61.1467,20800.0
2014-10-06 12:30:00,71.16,71.17,71.02,71.07,200400.0,61.1553,61.1639,61.035,61.078,200400.0
2014-10-06 13:00:00,71.07,71.11,71.03,71.08,41800.0,61.078,61.1124,61.0436,61.0866,41800.0
2014-10-06 13:30:00,71.12,71.12,71.03,71.05,30400.0,61.1209,61.1209,61.0436,61.0608,30400.0
2014-10-06 14:00:00,71.06,71.21,70.97,71.19,61100.0,61.0694,61.1983,60.992,61.1811,61100.0
2014-10-06 14:30:00,71.19,71.33,71.18,71.2,49700.0,61.1811,61.3014,61.1725,61.1897,49700.0
2014-10-06 15:00:00,71.2,71.26,71.07,71.21,63200.0,61.1897,61.2413,61.078,61.1983,63200.0
2014-10-06 15:30:00,71.21,71.36,71.19,71.25,183300.0,61.1983,61.3272,61.1811,61.2327,183300.0
2014-10-07 09:30:00,71.05,71.19,70.94,71.05,181500.0,61.0608,61.1811,60.9663,61.0608,181500.0
2014-10-07 10:00:00,71.04,71.17,70.92,70.96,62800.0,61.0522,61.1639,60.9491,60.9834,62800.0
2014-10-07 10:30:00,71.0,71.08,70.83,70.83,29800.0,61.0178,61.0866,60.8717,60.8717,29800.0
2014-10-07 11:00:00,70.81,70.81,70.5,70.52,72200.0,60.8545,60.8545,60.5881,60.6053,72200.0
2014-10-07 11:30:00,70.51,70.75,70.49,70.72,32500.0,60.5967,60.803,60.5795,60.7772,32500.0
2014-10-07 12:00:00,70.72,70.86,70.7,70.83,8300.0,60.7772,60.8975,60.76,60.8717,8300.0
2014-10-07 12:30:00,70.84,70.84,70.75,70.8,66900.0,60.8803,60.8803,60.803,60.8459,66900.0
2014-10-07 13:00:00,70.8,70.82,70.72,70.81,22800.0,60.8459,60.8631,60.7772,60.8545,22800.0
2014-10-07 13:30:00,70.83,70.84,70.76,70.78,23100.0,60.8717,60.8803,60.8116,60.8287,23100.0
2014-10-07 14:00:00,70.78,70.82,70.65,70.66,21100.0,60.8287,60.8631,60.717,60.7256,21100.0
2014-10-07 14:30:00,70.66,70.66,70.59,70.62,10500.0,60.7256,60.7256,60.6655,60.6912,10500.0
2014-10-07 15:00:00,70.61,70.66,70.49,70.58,50600.0,60.6826,60.7256,60.5795,60.6569,50600.0
2014-10-07 15:30:00,70.59,70.66,70.39,70.42,94600.0,60.6655,60.7256,60.4936,60.5194,94600.0
2014-10-08 09:30:00,68.16,68.43,68.12,68.17,505800.0,58.5771,58.8091,58.5427,58.5857,505800.0
2014-10-08 10:00:00,68.17,68.34,68.07,68.23,180300.0,58.5857,58.7318,58.4998,58.6373,180300.0
2014-10-08 10:30:00,68.22,68.32,68.12,68.14,176300.0,58.6287,58.7146,58.5427,58.5599,176300.0
2014-10-08 11:00:00,68.13,68.21,67.91,68.17,217700.0,58.5513,58.6201,58.3623,58.5857,217700.0
2014-10-08 11:30:00,68.22,68.36,68.08,68.13,89800.0,58.6287,58.749,58.5084,58.5513,89800.0
2014-10-08 12:00:00,68.12,68.32,68.11,68.2,47000.0,58.5427,58.7146,58.5341,58.6115,47000.0
2014-10-08 12:30:00,68.2,68.21,68.04,68.09,87000.0,58.6115,58.6201,58.474,58.5169,87000.0
2014-10-08 13:00:00,68.09,68.17,68.05,68.06,92900.0,58.5169,58.5857,58.4826,58.4912,92900.0
2014-10-08 13:30:00,68.06,68.16,68.03,68.15,47700.0,58.4912,58.5771,58.4654,58.5685,47700.0
2014-10-08 14:00:00,68.16,68.86,68.16,68.78,120200.0,58.5771,59.1787,58.5771,59.1099,120200.0
2014-10-08 14:30:00,68.78,69.02,68.76,69.0,190500.0,59.1099,59.3162,59.0927,59.299,190500.0
2014-10-08 15:00:00,69.01,69.2,68.96,69.17,97900.0,59.3076,59.4709,59.2646,59.4451,97900.0
2014-10-08 15:30:00,69.17,69.38,69.12,69.21,200200.0,59.4451,59.6256,59.4021,59.4795,200200.0
2014-10-09 09:30:00,69.78,70.05,69.58,69.67,118100.0,59.9693,60.2014,59.7975,59.8748,118100.0
2014-10-09 10:00:00,69.73,69.87,69.59,69.83,56000.0,59.9264,60.0467,59.8061,60.0123,56000.0
2014-10-09 10:30:00,69.83,69.85,69.42,69.85,58300.0,60.0123,60.0295,59.66,60.0295,58300.0
2014-10-09 11:00:00,69.84,69.92,69.35,69.52,84100.0,60.0209,60.0897,59.5998,59.7459,84100.0
2014-10-09 11:30:00,69.53,69.54,69.05,69.13,60100.0,59.7545,59.7631,59.342,59.4107,60100.0
2014-10-09 12:00:00,69.11,69.19,68.94,68.98,47200.0,59.3935,59.4623,59.2474,59.2818,47200.0
2014-10-09 12:30:00,68.95,69.15,68.93,69.15,31500.0,59.256,59.4279,59.2388,59.4279,31500.0
2014-10-09 13:00:00,69.12,69.22,68.97,69.17,43200.0,59.4021,59.4881,59.2732,59.4451,43200.0
2014-10-09 13:30:00,69.15,69.29,69.04,69.09,45300.0,59.4279,59.5482,59.3334,59.3764,45300.0
2014-10-09 14:00:00,69.04,69.04,68.88,68.9,22400.0,59.3334,59.3334,59.1959,59.2131,22400.0
2014-10-09 14:30:00,68.9,69.09,68.86,69.01,16100.0,59.2131,59.3764,59.1787,59.3076,16100.0
2014-10-09 15:00:00,69.0,69.06,68.92,68.98,55800.0,59.299,59.3506,59.2303,59.2818,55800.0
2014-10-09 15:30:00,68.98,69.07,68.88,68.92,73500.0,59.2818,59.3592,59.1959,59.2303,73500.0
2014-10-10 09:30:00,68.84,69.55,68.74,69.52,475500.0,59.1615,59.7717,59.0756,59.7459,475500.0
2014-10-10 10:00:00,69.53,69.65,69.12,69.22,243600.0,59.7545,59.8576,59.4021,59.4881,243600.0
2014-10-10 10:30:00,69.22,69.52,69.14,69.25,147200.0,59.4881,59.7459,59.4193,59.5139,147200.0
2014-10-10 11:00:00,69.24,69.41,68.97,69.08,254200.0,59.5053,59.6514,59.2732,59.3678,254200.0
2014-10-10 11:30:00,69.08,69.31,68.95,69.29,177200.0,59.3678,59.5654,59.256,59.5482,177200.0
2014-10-10 12:00:00,69.31,69.5,69.3,69.39,122900.0,59.5654,59.7287,59.5568,59.6342,122900.0
2014-10-10 12:30:00,69.4,69.56,69.22,69.22,66700.0,59.6428,59.7803,59.4881,59.4881,66700.0
2014-10-10 13:00:00,69.22,69.24,69.03,69.15,63700.0,59.4881,59.5053,59.3248,59.4279,63700.0
2014-10-10 13:30:00,69.13,69.48,69.13,69.48,132900.0,59.4107,59.7115,59.4107,59.7115,132900.0
2014-10-10 14:00:00,69.49,69.56,69.14,69.21,240200.0,59.7201,59.7803,59.4193,59.4795,240200.0
2014-10-10 14:30:00,69.21,69.31,69.16,69.23,111200.0,59.4795,59.5654,59.4365,59.4967,111200.0
2014-10-10 15:00:00,69.23,69.26,68.99,69.12,181600.0,59.4967,59.5225,59.2904,59.4021,181600.0
2014-10-10 15:30:00,69.16,69.18,68.75,68.78,236000.0,59.4365,59.4537,59.0842,59.1099,236000.0
2014-10-13 09:30:00,68.53,68.84,68.26,68.46,116100.0,58.8951,59.1615,58.663,58.8349,116100.0
2014-10-13 10:00:00,68.48,68.55,68.26,68.32,71900.0,58.8521,58.9123,58.663,58.7146,71900.0
2014-10-13 10:30:00,68.31,68.71,68.29,68.63,91000.0,58.706,59.0498,58.6888,58.981,91000.0
2014-10-13 11:00:00,68.6,68.77,68.57,68.71,64800.0,58.9552,59.1013,58.9295,59.0498,64800.0
2014-10-13 11:30:00,68.78,69.06,68.72,68.92,97500.0,59.1099,59.3506,59.0584,59.2303,97500.0
2014-10-13 12:00:00,68.93,69.12,68.85,69.12,32500.0,59.2388,59.4021,59.1701,59.4021,32500.0
2014-10-13 12:30:00,69.16,69.2,69.01,69.04,33800.0,59.4365,59.4709,59.3076,59.3334,33800.0
2014-10-13 13:00:00,69.04,69.09,68.87,69.02,35900.0,59.3334,59.3764,59.1873,59.3162,35900.0
2014-10-13 13:30:00,69.01,69.07,68.84,68.94,31900.0,59.3076,59.3592,59.1615,59.2474,31900.0
2014-10-13 14:00:00,68.95,69.06,68.82,69.04,29900.0,59.256,59.3506,59.1443,59.3334,29900.0
2014-10-13 14:30:00,69.06,69.06,68.92,68.94,40300.0,59.3506,59.3506,59.2303,59.2474,40300.0
2014-10-13 15:00:00,68.94,68.97,68.74,68.78,88300.0,59.2474,59.2732,59.0756,59.1099,88300.0
2014-10-13 15:30:00,68.78,68.78,68.23,68.25,158400.0,59.1099,59.1099,58.6373,58.6545,158400.0
2014-10-14 09:30:00,68.64,68.76,68.37,68.48,76600.0,58.9896,59.0927,58.7576,58.8521,76600.0
2014-10-14 10:00:00,68.45,68.69,68.42,68.55,56600.0,58.8263,59.0326,58.8005,58.9123,56600.0
2014-10-14 10:30:00,68.56,68.81,68.51,68.72,68100.0,58.9209,59.1357,58.8779,59.0584,68100.0
2014-10-14 11:00:00,68.74,68.92,68.71,68.86,51200.0,59.0756,59.2303,59.0498,59.1787,51200.0
2014-10-14 11:30:00,68.87,69.01,68.73,68.97,24300.0,59.1873,59.3076,59.067,59.2732,24300.0
2014-10-14 12:00:00,69.0,69.13,69.0,69.05,31400.0,59.299,59.4107,59.299,59.342,31400.0
2014-10-14 12:30:00,69.06,69.08,68.85,69.0,44200.0,59.3506,59.3678,59.1701,59.299,44200.0
2014-10-14 13:00:00,68.99,69.06,68.81,68.95,55400.0,59.2904,59.3506,59.1357,59.256,55400.0
2014-10-14 13:30:00,68.96,69.07,68.71,68.84,90300.0,59.2646,59.3592,59.0498,59.1615,90300.0
2014-10-14 14:00:00,68.84,68.9,68.67,68.73,40600.0,59.1615,59.2131,59.0154,59.067,40600.0
2014-10-14 14:30:00,68.74,68.84,68.61,68.81,51300.0,59.0756,59.1615,58.9638,59.1357,51300.0
2014-10-14 15:00:00,68.81,68.84,68.45,68.55,113000.0,59.1357,59.1615,58.8263,58.9123,113000.0
2014-10-14 15:30:00,68.54,68.74,68.46,68.59,160300.0,58.9037,59.0756,58.8349,58.9466,160300.0
2014-10-15 09:30:00,67.95,68.11,67.55,67.91,178800.0,58.3966,58.5341,58.0529,58.3623,178800.0
2014-10-15 10:00:00,67.89,68.05,67.82,67.84,81500.0,58.3451,58.4826,58.2849,58.3021,81500.0
2014-10-15 10:30:00,67.84,67.9,67.52,67.61,44600.0,58.3021,58.3537,58.0271,58.1044,44600.0
2014-10-15 11:00:00,67.6,67.73,67.24,67.29,59200.0,58.0958,58.2076,57.7865,57.8294,59200.0
2014-10-15 11:30:00,67.32,67.41,67.12,67.31,83100.0,57.8552,57.9325,57.6833,57.8466,83100.0
2014-10-15 12:00:00,67.3,67.36,67.16,67.28,42000.0,57.838,57.8896,57.7177,57.8208,42000.0
2014-10-15 12:30:00,67.28,67.32,66.92,66.97,48200.0,57.8208,57.8552,57.5114,57.5544,48200.0
2014-10-15 13:00:00,66.95,67.17,66.59,66.69,33700.0,57.5372,57.7263,57.2278,57.3138,33700.0
2014-10-15 13:30:00,66.69,66.92,66.5,66.83,55600.0,57.3138,57.5114,57.1505,57.4341,55600.0
2014-10-15 14:00:00,66.86,67.2,66.78,67.04,49800.0,57.4599,57.7521,57.3911,57.6146,49800.0
2014-10-15 14:30:00,67.08,67.33,67.02,67.25,74800.0,57.6489,57.8638,57.5974,57.795,74800.0
2014-10-15 15:00:00,67.23,67.55,67.17,67.55,62800.0,57.7779,58.0529,57.7263,58.0529,62800.0
2014-10-15 15:30:00,67.59,68.09,67.51,68.04,232600.0,58.0872,58.5169,58.0185,58.474,232600.0
2014-10-16 09:30:00,65.73,66.34,65.67,66.02,472300.0,56.4887,57.013,56.4372,56.738,472300.0
2014-10-16 10:00:00,66.05,66.55,65.49,65.87,230700.0,56.7638,57.1935,56.2825,56.6091,230700.0
2014-10-16 10:30:00,65.87,66.48,65.85,66.26,194400.0,56.6091,57.1333,56.5919,56.9442,194400.0
2014-10-16 11:00:00,66.23,66.72,66.18,66.67,87300.0,56.9185,57.3396,56.8755,57.2966,87300.0
2014-10-16 11:30:00,66.66,66.76,66.22,66.38,35200.0,57.288,57.3739,56.9099,57.0474,35200.0
2014-10-16 12:00:00,66.37,66.37,66.15,66.16,34100.0,57.0388,57.0388,56.8497,56.8583,34100.0
2014-10-16 12:30:00,66.17,66.37,66.12,66.37,34500.0,56.8669,57.0388,56.8239,57.0388,34500.0
2014-10-16 13:00:00,66.38,66.76,66.38,66.7,33100.0,57.0474,57.3739,57.0474,57.3224,33100.0
2014-10-16 13:30:00,66.72,66.87,66.56,66.62,68900.0,57.3396,57.4685,57.2021,57.2536,68900.0
2014-10-16 14:00:00,66.58,66.73,66.47,66.58,66100.0,57.2192,57.3482,57.1247,57.2192,66100.0
2014-10-16 14:30:00,66.57,66.63,66.4,66.41,37600.0,57.2106,57.2622,57.0645,57.0731,37600.0
2014-10-16 15:00:00,66.4,66.57,66.35,66.55,46500.0,57.0645,57.2106,57.0216,57.1935,46500.0
2014-10-16 15:30:00,66.57,66.61,66.42,66.47,102900.0,57.2106,57.245,57.0817,57.1247,102900.0
2014-10-17 09:30:00,68.39,68.4,68.1,68.17,188100.0,58.7748,58.7834,58.5255,58.5857,188100.0
2014-10-17 10:00:00,68.18,68.45,68.18,68.42,101400.0,58.5943,58.8263,58.5943,58.8005,101400.0
2014-10-17 10:30:00,68.5,68.6,68.41,68.53,61800.0,58.8693,58.9552,58.792,58.8951,61800.0
2014-10-17 11:00:00,68.53,68.92,68.45,68.88,94900.0,58.8951,59.2303,58.8263,59.1959,94900.0
2014-10-17 11:30:00,68.88,69.0,68.81,68.96,61900.0,59.1959,59.299,59.1357,59.2646,61900.0
2014-10-17 12:00:00,68.96,69.09,68.85,68.92,50400.0,59.2646,59.3764,59.1701,59.2303,50400.0
2014-10-17 12:30:00,68.93,69.21,68.93,69.18,69100.0,59.2388,59.4795,59.2388,59.4537,69100.0
2014-10-17 13:00:00,69.18,69.21,68.92,68.94,46700.0,59.4537,59.4795,59.2303,59.2474,46700.0
2014-10-17 13:30:00,68.95,69.01,68.84,68.89,40200.0,59.256,59.3076,59.1615,59.2045,40200.0
2014-10-17 14:00:00,68.92,68.94,68.7,68.89,48100.0,59.2303,59.2474,59.0412,59.2045,48100.0
2014-10-17 14:30:00,68.9,69.0,68.81,68.86,41400.0,59.2131,59.299,59.1357,59.1787,41400.0
2014-10-17 15:00:00,68.86,69.06,68.7,69.04,66800.0,59.1787,59.3506,59.0412,59.3334,66800.0
2014-10-17 15:30:00,69.05,69.12,68.95,69.01,140400.0,59.342,59.4021,59.256,59.3076,140400.0
2014-10-20 09:30:00,65.75,65.78,64.8,64.8,483000.0,56.5059,56.5317,55.6895,55.6895,483000.0
2014-10-20 10:00:00,64.8,65.09,64.1,64.94,491100.0,55.6895,55.9387,55.0879,55.8098,491100.0
2014-10-20 10:30:00,64.91,65.09,64.74,64.83,266200.0,55.784,55.9387,55.6379,55.7153,266200.0
2014-10-20 11:00:00,64.82,65.22,64.82,65.2,254200.0,55.7067,56.0505,55.7067,56.0333,254200.0
2014-10-20 11:30:00,65.22,65.38,65.03,65.29,116500.0,56.0505,56.188,55.8872,56.1106,116500.0
2014-10-20 12:00:00,65.28,65.42,65.26,65.33,61400.0,56.102,56.2223,56.0848,56.145,61400.0
2014-10-20 12:30:00,65.34,65.34,65.13,65.28,68300.0,56.1536,56.1536,55.9731,56.102,68300.0
2014-10-20 13:00:00,65.28,65.35,65.19,65.31,43100.0,56.102,56.1622,56.0247,56.1278,43100.0
2014-10-20 13:30:00,65.29,65.43,65.27,65.37,60900.0,56.1106,56.2309,56.0934,56.1794,60900.0
2014-10-20 14:00:00,65.38,65.66,65.38,65.64,148400.0,56.188,56.4286,56.188,56.4114,148400.0
2014-10-20 14:30:00,65.63,65.75,65.62,65.69,129700.0,56.4028,56.5059,56.3942,56.4544,129700.0
2014-10-20 15:00:00,65.69,65.7,65.51,65.58,139200.0,56.4544,56.463,56.2997,56.3598,139200.0
2014-10-20 15:30:00,65.58,65.71,65.56,65.67,236700.0,56.3598,56.4716,56.3426,56.4372,236700.0
2014-10-21 09:30:00,65.24,65.48,65.23,65.48,165900.0,56.0676,56.2739,56.059,56.2739,165900.0
2014-10-21 10:00:00,65.49,65.86,65.38,65.79,91300.0,56.2825,56.6005,56.188,56.5403,91300.0
2014-10-21 10:30:00,65.81,65.85,65.62,65.79,101500.0,56.5575,56.5919,56.3942,56.5403,101500.0
2014-10-21 11:00:00,65.83,66.05,65.82,65.99,58400.0,56.5747,56.7638,56.5661,56.7122,58400.0
2014-10-21 11:30:00,66.0,66.15,65.95,66.13,57300.0,56.7208,56.8497,56.6778,56.8325,57300.0
2014-10-21 12:00:00,66.13,66.19,66.1,66.11,34100.0,56.8325,56.8841,56.8067,56.8153,34100.0
2014-10-21 12:30:00,66.12,66.12,65.98,66.0,60500.0,56.8239,56.8239,56.7036,56.7208,60500.0
2014-10-21 13:00:00,66.0,66.01,65.81,65.82,85100.0,56.7208,56.7294,56.5575,56.5661,85100.0
2014-10-21 13:30:00,65.82,65.89,65.78,65.87,171900.0,56.5661,56.6263,56.5317,56.6091,171900.0
2014-10-21 14:00:00,65.88,65.88,65.81,65.85,64200.0,56.6177,56.6177,56.5575,56.5919,64200.0
2014-10-21 14:30:00,65.85,66.05,65.84,66.05,60500.0,56.5919,56.7638,56.5833,56.7638,60500.0
2014-10-21 15:00:00,66.05,66.06,65.97,66.05,63100.0,56.7638,56.7724,56.695,56.7638,63100.0
2014-10-21 15:30:00,66.05,66.12,66.04,66.05,148500.0,56.7638,56.8239,56.7552,56.7638,148500.0
2014-10-22 09:30:00,64.96,65.22,64.84,65.22,166300.0,55.827,56.0505,55.7239,56.0505,166300.0
2014-10-22 10:00:00,65.22,65.23,65.03,65.16,117600.0,56.0505,56.059,55.8872,55.9989,117600.0
2014-10-22 10:30:00,65.16,65.2,64.52,64.56,188300.0,55.9989,56.0333,55.4489,55.4832,188300.0
2014-10-22 11:00:00,64.53,64.69,64.43,64.5,95700.0,55.4575,55.595,55.3715,55.4317,95700.0
2014-10-22 11:30:00,64.51,64.7,64.49,64.51,38200.0,55.4403,55.6036,55.4231,55.4403,38200.0
2014-10-22 12:00:00,64.51,64.53,64.3,64.31,49600.0,55.4403,55.4575,55.2598,55.2684,49600.0
2014-10-22 12:30:00,64.31,64.34,64.18,64.32,61300.0,55.2684,55.2942,55.1567,55.277,61300.0
2014-10-22 13:00:00,64.31,64.44,64.19,64.2,29500.0,55.2684,55.3801,55.1653,55.1739,29500.0
2014-10-22 13:30:00,64.17,64.34,64.16,64.27,27700.0,55.1481,55.2942,55.1395,55.234,27700.0
2014-10-22 14:00:00,64.24,64.33,64.2,64.27,27200.0,55.2082,55.2856,55.1739,55.234,27200.0
2014-10-22 14:30:00,64.27,64.46,64.19,64.46,65300.0,55.234,55.3973,55.1653,55.3973,65300.0
2014-10-22 15:00:00,64.46,64.47,64.28,64.33,120600.0,55.3973,55.4059,55.2426,55.2856,120600.0
2014-10-22 15:30:00,64.33,64.33,64.11,64.14,112600.0,55.2856,55.2856,55.0965,55.1223,112600.0
2014-10-23 09:30:00,65.31,65.62,65.2,65.51,114600.0,56.1278,56.3942,56.0333,56.2997,114600.0
2014-10-23 10:00:00,65.51,65.79,65.46,65.67,134300.0,56.2997,56.5403,56.2567,56.4372,134300.0
2014-10-23 10:30:00,65.67,66.22,65.67,66.2,178600.0,56.4372,56.9099,56.4372,56.8927,178600.0
2014-10-23 11:00:00,66.22,66.25,66.07,66.08,65800.0,56.9099,56.9356,56.7809,56.7895,65800.0
2014-10-23 11:30:00,66.04,66.3,66.03,66.12,84300.0,56.7552,56.9786,56.7466,56.8239,84300.0
2014-10-23 12:00:00,66.11,66.16,66.05,66.15,31800.0,56.8153,56.8583,56.7638,56.8497,31800.0
2014-10-23 12:30:00,66.13,66.13,65.94,65.97,35700.0,56.8325,56.8325,56.6692,56.695,35700.0
2014-10-23 13:00:00,65.97,66.03,65.94,65.98,25500.0,56.695,56.7466,56.6692,56.7036,25500.0
2014-10-23 13:30:00,66.0,66.15,65.98,66.12,28000.0,56.7208,56.8497,56.7036,56.8239,28000.0
2014-10-23 14:00:00,66.13,66.44,66.11,66.41,128400.0,56.8325,57.0989,56.8153,57.0731,128400.0
2014-10-23 14:30:00,66.41,66.41,66.19,66.3,112600.0,57.0731,57.0731,56.8841,56.9786,112600.0
2014-10-23 15:00:00,66.29,66.3,66.13,66.15,58500.0,56.97,56.9786,56.8325,56.8497,58500.0
2014-10-23 15:30:00,66.14,66.28,66.12,66.19,108600.0,56.8411,56.9614,56.8239,56.8841,108600.0
2014-10-24 09:30:00,65.81,65.95,65.65,65.78,95300.0,56.5575,56.6778,56.42,56.5317,95300.0
2014-10-24 10:00:00,65.8,65.84,65.49,65.49,58300.0,56.5489,56.5833,56.2825,56.2825,58300.0
2014-10-24 10:30:00,65.52,65.75,65.48,65.54,42900.0,56.3083,56.5059,56.2739,56.3255,42900.0
2014-10-24 11:00:00,65.57,65.63,65.42,65.49,44400.0,56.3512,56.4028,56.2223,56.2825,44400.0
2014-10-24 11:30:00,65.49,65.62,65.42,65.6,34600.0,56.2825,56.3942,56.2223,56.377,34600.0
2014-10-24 12:00:00,65.6,65.67,65.52,65.57,15800.0,56.377,56.4372,56.3083,56.3512,15800.0
2014-10-24 12:30:00,65.59,65.61,65.48,65.51,18400.0,56.3684,56.3856,56.2739,56.2997,18400.0
2014-10-24 13:00:00,65.51,65.54,65.44,65.48,19600.0,56.2997,56.3255,56.2395,56.2739,19600.0
2014-10-24 13:30:00,65.48,65.55,65.47,65.48,17900.0,56.2739,56.3341,56.2653,56.2739,17900.0
2014-10-24 14:00:00,65.49,65.57,65.48,65.57,28900.0,56.2825,56.3512,56.2739,56.3512,28900.0
2014-10-24 14:30:00,65.57,65.59,65.53,65.56,27900.0,56.3512,56.3684,56.3169,56.3426,27900.0
2014-10-24 15:00:00,65.56,65.58,65.45,65.53,48700.0,56.3426,56.3598,56.2481,56.3169,48700.0
2014-10-24 15:30:00,65.54,65.7,65.49,65.65,119700.0,56.3255,56.463,56.2825,56.42,119700.0
2014-10-27 09:30:00,64.73,64.89,64.63,64.77,108800.0,55.6293,55.7668,55.5434,55.6637,108800.0
2014-10-27 10:00:00,64.88,65.25,64.69,65.05,60000.0,55.7583,56.0762,55.595,55.9044,60000.0
2014-10-27 10:30:00,65.06,65.59,64.97,65.28,46700.0,55.9129,56.3684,55.8356,56.102,46700.0
2014-10-27 11:00:00,65.33,65.7,65.33,65.56,105100.0,56.145,56.463,56.145,56.3426,105100.0
2014-10-27 11:30:00,65.58,65.64,65.45,65.51,34500.0,56.3598,56.4114,56.2481,56.2997,34500.0
2014-10-27 12:00:00,65.53,65.7,65.4,65.44,46500.0,56.3169,56.463,56.2051,56.2395,46500.0
2014-10-27 12:30:00,65.41,65.42,65.28,65.33,15600.0,56.2137,56.2223,56.102,56.145,15600.0
2014-10-27 13:00:00,65.34,65.41,65.3,65.34,27300.0,56.1536,56.2137,56.1192,56.1536,27300.0
2014-10-27 13:30:00,65.35,65.35,65.3,65.34,13400.0,56.1622,56.1622,56.1192,56.1536,13400.0
2014-10-27 14:00:00,65.34,65.5,65.32,65.45,24900.0,56.1536,56.2911,56.1364,56.2481,24900.0
2014-10-27 14:30:00,65.46,65.5,65.42,65.43,28800.0,56.2567,56.2911,56.2223,56.2309,28800.0
2014-10-27 15:00:00,65.43,65.44,65.33,65.38,78400.0,56.2309,56.2395,56.145,56.188,78400.0
2014-10-27 15:30:00,65.37,65.43,65.34,65.36,122800.0,56.1794,56.2309,56.1536,56.1708,122800.0
2014-10-28 09:30:00,66.58,66.65,66.47,66.65,103400.0,57.2192,57.2794,57.1247,57.2794,103400.0
2014-10-28 10:00:00,66.66,66.66,66.5,66.62,139000.0,57.288,57.288,57.1505,57.2536,139000.0
2014-10-28 10:30:00,66.63,66.68,66.54,66.63,46700.0,57.2622,57.3052,57.1849,57.2622,46700.0
2014-10-28 11:00:00,66.68,66.71,66.57,66.57,37200.0,57.3052,57.331,57.2106,57.2106,37200.0
2014-10-28 11:30:00,66.58,66.71,66.42,66.66,40900.0,57.2192,57.331,57.0817,57.288,40900.0
2014-10-28 12:00:00,66.64,66.71,66.58,66.64,30000.0,57.2708,57.331,57.2192,57.2708,30000.0
2014-10-28 12:30:00,66.63,66.76,66.5,66.53,53000.0,57.2622,57.3739,57.1505,57.1763,53000.0
2014-10-28 13:00:00,66.52,66.62,66.51,66.62,26200.0,57.1677,57.2536,57.1591,57.2536,26200.0
2014-10-28 13:30:00,66.63,66.64,66.57,66.58,48500.0,57.2622,57.2708,57.2106,57.2192,48500.0
2014-10-28 14:00:00,66.58,66.73,66.57,66.72,33900.0,57.2192,57.3482,57.2106,57.3396,33900.0
2014-10-28 14:30:00,66.73,66.75,66.67,66.7,56800.0,57.3482,57.3653,57.2966,57.3224,56800.0
2014-10-28 15:00:00,66.69,66.91,66.69,66.91,86200.0,57.3138,57.5028,57.3138,57.5028,86200.0
2014-10-28 15:30:00,66.91,67.02,66.9,67.01,150400.0,57.5028,57.5974,57.4943,57.5888,150400.0
2014-10-29 09:30:00,66.68,66.81,66.55,66.77,182700.0,57.3052,57.4169,57.1935,57.3825,182700.0
2014-10-29 10:00:00,66.78,66.81,66.7,66.81,76000.0,57.3911,57.4169,57.3224,57.4169,76000.0
2014-10-29 10:30:00,66.83,66.92,66.67,66.69,80300.0,57.4341,57.5114,57.2966,57.3138,80300.0
2014-10-29 11:00:00,66.68,66.8,66.56,66.76,131800.0,57.3052,57.4083,57.2021,57.3739,131800.0
2014-10-29 11:30:00,66.77,66.83,66.7,66.8,23100.0,57.3825,57.4341,57.3224,57.4083,23100.0
2014-10-29 12:00:00,66.78,66.79,66.42,66.42,36500.0,57.3911,57.3997,57.0817,57.0817,36500.0
2014-10-29 12:30:00,66.45,66.48,66.35,66.38,22800.0,57.1075,57.1333,57.0216,57.0474,22800.0
2014-10-29 13:00:00,66.38,66.39,66.3,66.39,17700.0,57.0474,57.056,56.9786,57.056,17700.0
2014-10-29 13:30:00,66.39,66.42,66.27,66.39,18000.0,57.056,57.0817,56.9528,57.056,18000.0
2014-10-29 14:00:00,66.36,66.36,65.98,66.28,609000.0,57.0302,57.0302,56.7036,56.9614,609000.0
2014-10-29 14:30:00,66.28,66.31,66.01,66.18,46800.0,56.9614,56.9872,56.7294,56.8755,46800.0
2014-10-29 15:00:00,66.17,66.17,65.99,66.06,188700.0,56.8669,56.8669,56.7122,56.7724,188700.0
2014-10-29 15:30:00,66.07,66.25,66.06,66.17,120300.0,56.7809,56.9356,56.7724,56.8669,120300.0
2014-10-30 09:30:00,65.51,65.8,65.49,65.68,282500.0,56.2997,56.5489,56.2825,56.4458,282500.0
2014-10-30 10:00:00,65.67,65.87,65.61,65.75,145700.0,56.4372,56.6091,56.3856,56.5059,145700.0
2014-10-30 10:30:00,65.73,65.8,65.5,65.61,187900.0,56.4887,56.5489,56.2911,56.3856,187900.0
2014-10-30 11:00:00,65.62,65.92,65.6,65.88,80700.0,56.3942,56.652,56.377,56.6177,80700.0
2014-10-30 11:30:00,65.89,66.3,65.85,66.22,81900.0,56.6263,56.9786,56.5919,56.9099,81900.0
2014-10-30 12:00:00,66.21,66.45,66.17,66.39,58100.0,56.9013,57.1075,56.8669,57.056,58100.0
2014-10-30 12:30:00,66.39,66.59,66.36,66.58,33600.0,57.056,57.2278,57.0302,57.2192,33600.0
2014-10-30 13:00:00,66.59,66.65,66.51,66.56,30600.0,57.2278,57.2794,57.1591,57.2021,30600.0
2014-10-30 13:30:00,66.57,66.67,65.5,66.62,31500.0,57.2106,57.2966,56.2911,57.2536,31500.0
2014-10-30 14:00:00,66.6,66.62,66.26,66.28,140900.0,57.2364,57.2536,56.9442,56.9614,140900.0
2014-10-30 14:30:00,66.26,66.35,66.14,66.19,89700.0,56.9442,57.0216,56.8411,56.8841,89700.0
2014-10-30 15:00:00,66.2,66.3,66.16,66.21,95900.0,56.8927,56.9786,56.8583,56.9013,95900.0
2014-10-30 15:30:00,66.21,66.35,66.21,66.32,153600.0,56.9013,57.0216,56.9013,56.9958,153600.0
2014-10-31 09:30:00,67.24,67.33,67.12,67.13,45200.0,57.7865,57.8638,57.6833,57.6919,45200.0
2014-10-31 10:00:00,67.15,67.29,66.99,67.19,94000.0,57.7091,57.8294,57.5716,57.7435,94000.0
2014-10-31 10:30:00,67.21,67.39,67.15,67.36,126300.0,57.7607,57.9154,57.7091,57.8896,126300.0
2014-10-31 11:00:00,67.34,67.75,67.18,67.71,272300.0,57.8724,58.2247,57.7349,58.1904,272300.0
2014-10-31 11:30:00,67.7,68.08,67.66,67.93,137100.0,58.1818,58.5084,58.1474,58.3794,137100.0
2014-10-31 12:00:00,67.92,67.93,67.59,67.76,72900.0,58.3708,58.3794,58.0872,58.2333,72900.0
2014-10-31 12:30:00,67.73,68.02,67.73,67.86,69600.0,58.2076,58.4568,58.2076,58.3193,69600.0
2014-10-31 13:00:00,67.86,68.13,67.84,68.04,40000.0,58.3193,58.5513,58.3021,58.474,40000.0
2014-10-31 13:30:00,68.02,68.07,67.99,68.06,43400.0,58.4568,58.4998,58.431,58.4912,43400.0
2014-10-31 14:00:00,68.07,68.15,68.05,68.05,56800.0,58.4998,58.5685,58.4826,58.4826,56800.0
2014-10-31 14:30:00,68.05,68.13,67.98,68.08,93400.0,58.4826,58.5513,58.4224,58.5084,93400.0
2014-10-31 15:00:00,68.08,68.1,67.93,67.99,103500.0,58.5084,58.5255,58.3794,58.431,103500.0
2014-10-31 15:30:00,68.0,68.16,67.98,68.13,162700.0,58.4396,58.5771,58.4224,58.5513,162700.0
2014-11-03 09:30:00,67.22,67.28,67.0,67.14,135600.0,57.7693,57.8208,57.5802,57.7005,135600.0
2014-11-03 10:00:00,67.14,67.17,66.93,67.09,139500.0,57.7005,57.7263,57.52,57.6575,139500.0
2014-11-03 10:30:00,67.09,67.16,66.84,66.96,106500.0,57.6575,57.7177,57.4427,57.5458,106500.0
2014-11-03 11:00:00,66.94,67.09,66.91,67.07,64200.0,57.5286,57.6575,57.5028,57.6404,64200.0
2014-11-03 11:30:00,67.06,67.17,66.87,67.17,69400.0,57.6318,57.7263,57.4685,57.7263,69400.0
2014-11-03 12:00:00,67.18,67.19,67.14,67.16,37900.0,57.7349,57.7435,57.7005,57.7177,37900.0
2014-11-03 12:30:00,67.16,67.19,67.14,67.15,20200.0,57.7177,57.7435,57.7005,57.7091,20200.0
2014-11-03 13:00:00,67.14,67.19,67.11,67.19,20300.0,57.7005,57.7435,57.6747,57.7435,20300.0
2014-11-03 13:30:00,67.19,67.2,67.14,67.17,22900.0,57.7435,57.7521,57.7005,57.7263,22900.0
2014-11-03 14:00:00,67.16,67.2,67.14,67.17,29600.0,57.7177,57.7521,57.7005,57.7263,29600.0
2014-11-03 14:30:00,67.15,67.17,67.05,67.11,28100.0,57.7091,57.7263,57.6232,57.6747,28100.0
2014-11-03 15:00:00,67.11,67.2,67.09,67.11,48500.0,57.6747,57.7521,57.6575,57.6747,48500.0
2014-11-03 15:30:00,67.12,67.15,67.07,67.13,81200.0,57.6833,57.7091,57.6404,57.6919,81200.0
2014-11-04 09:30:00,66.8,67.1,66.8,67.09,83200.0,57.4083,57.6661,57.4083,57.6575,83200.0
2014-11-04 10:00:00,67.1,67.2,67.02,67.04,30000.0,57.6661,57.7521,57.5974,57.6146,30000.0
2014-11-04 10:30:00,67.06,67.1,66.84,66.89,80000.0,57.6318,57.6661,57.4427,57.4857,80000.0
2014-11-04 11:00:00,66.87,66.88,66.55,66.6,114500.0,57.4685,57.4771,57.1935,57.2364,114500.0
2014-11-04 11:30:00,66.62,66.73,66.54,66.64,81100.0,57.2536,57.3482,57.1849,57.2708,81100.0
2014-11-04 12:00:00,66.64,66.73,66.64,66.7,51000.0,57.2708,57.3482,57.2708,57.3224,51000.0
2014-11-04 12:30:00,66.71,66.86,66.69,66.85,37300.0,57.331,57.4599,57.3138,57.4513,37300.0
2014-11-04 13:00:00,66.85,66.89,66.76,66.78,22800.0,57.4513,57.4857,57.3739,57.3911,22800.0
2014-11-04 13:30:00,66.78,66.78,66.73,66.78,24800.0,57.3911,57.3911,57.3482,57.3911,24800.0
2014-11-04 14:00:00,66.76,66.79,66.69,66.69,14700.0,57.3739,57.3997,57.3138,57.3138,14700.0
2014-11-04 14:30:00,66.68,66.84,66.68,66.82,30000.0,57.3052,57.4427,57.3052,57.4255,30000.0
2014-11-04 15:00:00,66.84,66.96,66.81,66.87,79100.0,57.4427,57.5458,57.4169,57.4685,79100.0
2014-11-04 15:30:00,66.87,66.92,66.84,66.91,159800.0,57.4685,57.5114,57.4427,57.5028,159800.0
2014-11-05 09:30:00,67.22,67.23,66.9,66.94,103500.0,57.7693,57.7779,57.4943,57.5286,103500.0
2014-11-05 10:00:00,66.95,67.08,66.84,67.01,43900.0,57.5372,57.6489,57.4427,57.5888,43900.0
2014-11-05 10:30:00,67.01,67.16,66.92,67.15,23300.0,57.5888,57.7177,57.5114,57.7091,23300.0
2014-11-05 11:00:00,67.19,67.24,67.05,67.18,39300.0,57.7435,57.7865,57.6232,57.7349,39300.0
2014-11-05 11:30:00,67.19,67.4,67.19,67.39,14600.0,57.7435,57.924,57.7435,57.9154,14600.0
2014-11-05 12:00:00,67.39,67.44,67.32,67.33,9800.0,57.9154,57.9583,57.8552,57.8638,9800.0
2014-11-05 12:30:00,67.32,67.38,67.3,67.3,12500.0,57.8552,57.9068,57.838,57.838,12500.0
2014-11-05 13:00:00,67.32,67.33,67.26,67.27,7200.0,57.8552,57.8638,57.8036,57.8122,7200.0
2014-11-05 13:30:00,67.26,67.27,67.14,67.15,14500.0,57.8036,57.8122,57.7005,57.7091,14500.0
2014-11-05 14:00:00,67.15,67.16,67.1,67.15,14700.0,57.7091,57.7177,57.6661,57.7091,14700.0
2014-11-05 14:30:00,67.16,67.17,67.1,67.17,9000.0,57.7177,57.7263,57.6661,57.7263,9000.0
2014-11-05 15:00:00,67.15,67.18,67.11,67.12,11500.0,57.7091,57.7349,57.6747,57.6833,11500.0
2014-11-05 15:30:00,67.11,67.21,67.1,67.2,82300.0,57.6747,57.7607,57.6661,57.7521,82300.0
2014-11-06 09:30:00,67.32,67.68,67.24,67.66,52800.0,57.8552,58.1646,57.7865,58.1474,52800.0
2014-11-06 10:00:00,67.65,67.67,67.25,67.25,69800.0,58.1388,58.156,57.795,57.795,69800.0
2014-11-06 10:30:00,67.22,67.49,67.08,67.49,31800.0,57.7693,58.0013,57.6489,58.0013,31800.0
2014-11-06 11:00:00,67.49,67.63,67.48,67.59,44700.0,58.0013,58.1216,57.9927,58.0872,44700.0
2014-11-06 11:30:00,67.6,67.66,67.57,67.62,42400.0,58.0958,58.1474,58.0701,58.113,42400.0
2014-11-06 12:00:00,67.61,67.61,67.52,67.53,19600.0,58.1044,58.1044,58.0271,58.0357,19600.0
2014-11-06 12:30:00,67.53,67.71,67.53,67.67,18700.0,58.0357,58.1904,58.0357,58.156,18700.0
2014-11-06 13:00:00,67.66,67.69,67.6,67.68,13400.0,58.1474,58.1732,58.0958,58.1646,13400.0
2014-11-06 13:30:00,67.68,67.74,67.64,67.7,27400.0,58.1646,58.2162,58.1302,58.1818,27400.0
2014-11-06 14:00:00,67.71,67.77,67.59,67.64,57000.0,58.1904,58.2419,58.0872,58.1302,57000.0
2014-11-06 14:30:00,67.63,67.68,67.62,67.65,53900.0,58.1216,58.1646,58.113,58.1388,53900.0
2014-11-06 15:00:00,67.64,67.64,67.52,67.54,28200.0,58.1302,58.1302,58.0271,58.0443,28200.0
2014-11-06 15:30:00,67.53,67.55,67.47,67.5,58100.0,58.0357,58.0529,57.9841,58.0099,58100.0
2014-11-07 09:30:00,66.61,66.68,66.41,66.53,164900.0,57.245,57.3052,57.0731,57.1763,164900.0
2014-11-07 10:00:00,66.51,66.58,66.43,66.56,208600.0,57.1591,57.2192,57.0903,57.2021,208600.0
2014-11-07 10:30:00,66.55,66.95,66.44,66.9,134200.0,57.1935,57.5372,57.0989,57.4943,134200.0
2014-11-07 11:00:00,66.9,66.96,66.69,66.76,166800.0,57.4943,57.5458,57.3138,57.3739,166800.0
2014-11-07 11:30:00,66.76,66.76,66.55,66.59,47800.0,57.3739,57.3739,57.1935,57.2278,47800.0
2014-11-07 12:00:00,66.59,66.61,66.56,66.6,30700.0,57.2278,57.245,57.2021,57.2364,30700.0
2014-11-07 12:30:00,66.61,66.61,66.57,66.59,29500.0,57.245,57.245,57.2106,57.2278,29500.0
2014-11-07 13:00:00,66.59,66.61,66.58,66.59,34200.0,57.2278,57.245,57.2192,57.2278,34200.0
2014-11-07 13:30:00,66.6,66.78,66.59,66.71,42500.0,57.2364,57.3911,57.2278,57.331,42500.0
2014-11-07 14:00:00,66.71,66.72,66.67,66.67,41800.0,57.331,57.3396,57.2966,57.2966,41800.0
2014-11-07 14:30:00,66.67,66.72,66.66,66.68,55600.0,57.2966,57.3396,57.288,57.3052,55600.0
2014-11-07 15:00:00,66.69,66.76,66.68,66.75,55300.0,57.3138,57.3739,57.3052,57.3653,55300.0
2014-11-07 15:30:00,66.75,66.82,66.73,66.81,85600.0,57.3653,57.4255,57.3482,57.4169,85600.0
2014-11-10 09:30:00,66.99,67.08,66.89,66.92,77600.0,57.5716,57.6489,57.4857,57.5114,77600.0
2014-11-10 10:00:00,66.94,67.06,66.85,66.88,115200.0,57.5286,57.6318,57.4513,57.4771,115200.0
2014-11-10 10:30:00,66.88,67.23,66.84,67.2,72700.0,57.4771,57.7779,57.4427,57.7521,72700.0
2014-11-10 11:00:00,67.22,67.22,67.07,67.19,57900.0,57.7693,57.7693,57.6404,57.7435,57900.0
2014-11-10 11:30:00,67.2,67.4,67.2,67.31,11200.0,57.7521,57.924,57.7521,57.8466,11200.0
2014-11-10 12:00:00,67.31,67.34,67.25,67.29,27200.0,57.8466,57.8724,57.795,57.8294,27200.0
2014-11-10 12:30:00,67.3,67.32,67.27,67.32,11300.0,57.838,57.8552,57.8122,57.8552,11300.0
2014-11-10 13:00:00,67.31,67.35,67.25,67.25,23600.0,57.8466,57.881,57.795,57.795,23600.0
2014-11-10 13:30:00,67.26,67.37,67.26,67.35,34700.0,57.8036,57.8982,57.8036,57.881,34700.0
2014-11-10 14:00:00,67.35,67.39,67.33,67.34,35100.0,57.881,57.9154,57.8638,57.8724,35100.0
2014-11-10 14:30:00,67.34,67.36,67.3,67.31,42400.0,57.8724,57.8896,57.838,57.8466,42400.0
2014-11-10 15:00:00,67.33,67.34,67.21,67.28,61500.0,57.8638,57.8724,57.7607,57.8208,61500.0
2014-11-10 15:30:00,67.27,67.3,67.22,67.29,83700.0,57.8122,57.838,57.7693,57.8294,83700.0
2014-11-11 09:30:00,67.13,67.19,66.92,66.94,100800.0,57.6919,57.7435,57.5114,57.5286,100800.0
2014-11-11 10:00:00,66.93,67.07,66.9,67.04,47400.0,57.52,57.6404,57.4943,57.6146,47400.0
2014-11-11 10:30:00,67.05,67.27,67.05,67.24,17900.0,57.6232,57.8122,57.6232,57.7865,17900.0
2014-11-11 11:00:00,67.24,67.46,67.23,67.4,24400.0,57.7865,57.9755,57.7779,57.924,24400.0
2014-11-11 11:30:00,67.41,67.41,67.37,67.39,9100.0,57.9325,57.9325,57.8982,57.9154,9100.0
2014-11-11 12:00:00,67.37,67.4,67.31,67.31,6500.0,57.8982,57.924,57.8466,57.8466,6500.0
2014-11-11 12:30:00,67.3,67.31,67.25,67.26,4900.0,57.838,57.8466,57.795,57.8036,4900.0
2014-11-11 13:00:00,67.25,67.27,67.24,67.25,10700.0,57.795,57.8122,57.7865,57.795,10700.0
2014-11-11 13:30:00,67.26,67.33,67.26,67.33,18300.0,57.8036,57.8638,57.8036,57.8638,18300.0
2014-11-11 14:00:00,67.34,67.41,67.34,67.36,24600.0,57.8724,57.9325,57.8724,57.8896,24600.0
2014-11-11 14:30:00,67.35,67.35,67.26,67.3,19500.0,57.881,57.881,57.8036,57.838,19500.0
2014-11-11 15:00:00,67.3,67.4,67.3,67.32,35100.0,57.838,57.924,57.838,57.8552,35100.0
2014-11-11 15:30:00,67.33,67.42,67.3,67.34,57900.0,57.8638,57.9411,57.838,57.8724,57900.0
2014-11-12 09:30:00,66.38,66.59,66.35,66.55,141100.0,57.0474,57.2278,57.0216,57.1935,141100.0
2014-11-12 10:00:00,66.59,66.84,66.52,66.62,67000.0,57.2278,57.4427,57.1677,57.2536,67000.0
2014-11-12 10:30:00,66.62,66.72,66.47,66.5,93400.0,57.2536,57.3396,57.1247,57.1505,93400.0
2014-11-12 11:00:00,66.5,66.53,66.29,66.37,82500.0,57.1505,57.1763,56.97,57.0388,82500.0
2014-11-12 11:30:00,66.38,66.58,66.28,66.5,66000.0,57.0474,57.2192,56.9614,57.1505,66000.0
2014-11-12 12:00:00,66.51,66.52,66.42,66.44,28600.0,57.1591,57.1677,57.0817,57.0989,28600.0
2014-11-12 12:30:00,66.43,66.48,66.35,66.43,46000.0,57.0903,57.1333,57.0216,57.0903,46000.0
2014-11-12 13:00:00,66.44,66.44,66.4,66.42,32500.0,57.0989,57.0989,57.0645,57.0817,32500.0
2014-11-12 13:30:00,66.42,66.44,66.38,66.42,28000.0,57.0817,57.0989,57.0474,57.0817,28000.0
2014-11-12 14:00:00,66.42,66.46,66.39,66.43,29700.0,57.0817,57.1161,57.056,57.0903,29700.0
2014-11-12 14:30:00,66.45,66.45,66.25,66.31,45200.0,57.1075,57.1075,56.9356,56.9872,45200.0
2014-11-12 15:00:00,66.32,66.46,66.31,66.44,57200.0,56.9958,57.1161,56.9872,57.0989,57200.0
2014-11-12 15:30:00,66.45,66.52,66.45,66.45,94700.0,57.1075,57.1677,57.1075,57.1075,94700.0
2014-11-13 09:30:00,66.18,66.7,66.17,66.7,80700.0,56.8755,57.3224,56.8669,57.3224,80700.0
2014-11-13 10:00:00,66.71,66.92,66.64,66.88,62900.0,57.331,57.5114,57.2708,57.4771,62900.0
2014-11-13 10:30:00,66.92,66.98,66.7,66.7,33800.0,57.5114,57.563,57.3224,57.3224,33800.0
2014-11-13 11:00:00,66.72,66.73,66.38,66.54,69500.0,57.3396,57.3482,57.0474,57.1849,69500.0
2014-11-13 11:30:00,66.55,66.6,66.48,66.56,9400.0,57.1935,57.2364,57.1333,57.2021,9400.0
2014-11-13 12:00:00,66.57,66.57,66.48,66.55,16700.0,57.2106,57.2106,57.1333,57.1935,16700.0
2014-11-13 12:30:00,66.55,66.61,66.55,66.6,22700.0,57.1935,57.245,57.1935,57.2364,22700.0
2014-11-13 13:00:00,66.61,66.62,66.38,66.41,39900.0,57.245,57.2536,57.0474,57.0731,39900.0
2014-11-13 13:30:00,66.41,66.5,66.36,66.47,9700.0,57.0731,57.1505,57.0302,57.1247,9700.0
2014-11-13 14:00:00,66.49,66.6,66.48,66.58,25700.0,57.1419,57.2364,57.1333,57.2192,25700.0
2014-11-13 14:30:00,66.6,66.73,66.58,66.63,23200.0,57.2364,57.3482,57.2192,57.2622,23200.0
2014-11-13 15:00:00,66.63,66.73,66.56,66.56,47500.0,57.2622,57.3482,57.2021,57.2021,47500.0
2014-11-13 15:30:00,66.56,66.72,66.56,66.63,43400.0,57.2021,57.3396,57.2021,57.2622,43400.0
2014-11-14 09:30:00,66.22,66.41,66.2,66.26,68800.0,56.9099,57.0731,56.8927,56.9442,68800.0
2014-11-14 10:00:00,66.31,66.59,66.31,66.49,25900.0,56.9872,57.2278,56.9872,57.1419,25900.0
2014-11-14 10:30:00,66.48,66.72,66.45,66.7,15100.0,57.1333,57.3396,57.1075,57.3224,15100.0
2014-11-14 11:00:00,66.72,66.73,66.53,66.59,26300.0,57.3396,57.3482,57.1763,57.2278,26300.0
2014-11-14 11:30:00,66.59,66.86,66.51,66.78,23400.0,57.2278,57.4599,57.1591,57.3911,23400.0
2014-11-14 12:00:00,66.76,66.9,66.76,66.81,14800.0,57.3739,57.4943,57.3739,57.4169,14800.0
2014-11-14 12:30:00,66.82,66.82,66.74,66.75,11100.0,57.4255,57.4255,57.3567,57.3653,11100.0
2014-11-14 13:00:00,66.73,66.82,66.73,66.79,22900.0,57.3482,57.4255,57.3482,57.3997,22900.0
2014-11-14 13:30:00,66.8,66.83,66.79,66.81,11800.0,57.4083,57.4341,57.3997,57.4169,11800.0
2014-11-14 14:00:00,66.81,66.89,66.78,66.89,10300.0,57.4169,57.4857,57.3911,57.4857,10300.0
2014-11-14 14:30:00,66.89,66.93,66.88,66.91,11800.0,57.4857,57.52,57.4771,57.5028,11800.0
2014-11-14 15:00:00,66.9,66.95,66.88,66.92,27800.0,57.4943,57.5372,57.4771,57.5114,27800.0
2014-11-14 15:30:00,66.92,66.97,66.87,66.88,54300.0,57.5114,57.5544,57.4685,57.4771,54300.0
2014-11-17 09:30:00,67.07,67.22,66.98,67.06,57700.0,57.6404,57.7693,57.563,57.6318,57700.0
2014-11-17 10:00:00,67.06,67.62,67.06,67.6,66200.0,57.6318,58.113,57.6318,58.0958,66200.0
2014-11-17 10:30:00,67.61,67.61,67.32,67.45,77500.0,58.1044,58.1044,57.8552,57.9669,77500.0
2014-11-17 11:00:00,67.45,67.48,67.27,67.29,51200.0,57.9669,57.9927,57.8122,57.8294,51200.0
2014-11-17 11:30:00,67.29,67.5,67.21,67.49,49900.0,57.8294,58.0099,57.7607,58.0013,49900.0
2014-11-17 12:00:00,67.49,67.64,67.43,67.62,67100.0,58.0013,58.1302,57.9497,58.113,67100.0
2014-11-17 12:30:00,67.62,67.63,67.41,67.52,76000.0,58.113,58.1216,57.9325,58.0271,76000.0
2014-11-17 13:00:00,67.52,67.61,67.48,67.55,62100.0,58.0271,58.1044,57.9927,58.0529,62100.0
2014-11-17 13:30:00,67.56,67.63,67.52,67.62,43900.0,58.0615,58.1216,58.0271,58.113,43900.0
2014-11-17 14:00:00,67.62,67.65,67.49,67.52,35500.0,58.113,58.1388,58.0013,58.0271,35500.0
2014-11-17 14:30:00,67.52,67.6,67.47,67.55,41500.0,58.0271,58.0958,57.9841,58.0529,41500.0
2014-11-17 15:00:00,67.55,67.63,67.52,67.6,110600.0,58.0529,58.1216,58.0271,58.0958,110600.0
2014-11-17 15:30:00,67.6,67.64,67.48,67.53,152100.0,58.0958,58.1302,57.9927,58.0357,152100.0
2014-11-18 09:30:00,68.13,68.19,67.99,68.18,74600.0,58.5513,58.6029,58.431,58.5943,74600.0
2014-11-18 10:00:00,68.18,68.41,68.12,68.34,91300.0,58.5943,58.792,58.5427,58.7318,91300.0
2014-11-18 10:30:00,68.33,68.5,68.33,68.47,67800.0,58.7232,58.8693,58.7232,58.8435,67800.0
2014-11-18 11:00:00,68.49,68.6,68.45,68.59,48800.0,58.8607,58.9552,58.8263,58.9466,48800.0
2014-11-18 11:30:00,68.59,68.7,68.58,68.69,50800.0,58.9466,59.0412,58.9381,59.0326,50800.0
2014-11-18 12:00:00,68.68,68.69,68.57,68.57,32700.0,59.024,59.0326,58.9295,58.9295,32700.0
2014-11-18 12:30:00,68.58,68.65,68.57,68.65,18400.0,58.9381,58.9982,58.9295,58.9982,18400.0
2014-11-18 13:00:00,68.65,68.7,68.62,68.66,22500.0,58.9982,59.0412,58.9724,59.0068,22500.0
2014-11-18 13:30:00,68.67,68.68,68.58,68.61,37100.0,59.0154,59.024,58.9381,58.9638,37100.0
2014-11-18 14:00:00,68.61,68.7,68.6,68.67,32500.0,58.9638,59.0412,58.9552,59.0154,32500.0
2014-11-18 14:30:00,68.68,68.77,68.65,68.72,56600.0,59.024,59.1013,58.9982,59.0584,56600.0
2014-11-18 15:00:00,68.72,68.94,68.6,68.6,266400.0,59.0584,59.2474,58.9552,58.9552,266400.0
2014-11-18 15:30:00,68.6,68.71,68.6,68.61,88700.0,58.9552,59.0498,58.9552,58.9638,88700.0
2014-11-19 09:30:00,69.15,69.17,68.79,68.84,157100.0,59.4279,59.4451,59.1185,59.1615,157100.0
2014-11-19 10:00:00,68.83,68.84,68.6,68.8,63300.0,59.1529,59.1615,58.9552,59.1271,63300.0
2014-11-19 10:30:00,68.79,68.88,68.52,68.52,91900.0,59.1185,59.1959,58.8865,58.8865,91900.0
2014-11-19 11:00:00,68.53,68.72,68.45,68.68,29100.0,58.8951,59.0584,58.8263,59.024,29100.0
2014-11-19 11:30:00,68.67,68.84,68.62,68.8,26700.0,59.0154,59.1615,58.9724,59.1271,26700.0
2014-11-19 12:00:00,68.81,68.88,68.81,68.85,19400.0,59.1357,59.1959,59.1357,59.1701,19400.0
2014-11-19 12:30:00,68.84,68.89,68.68,68.71,17900.0,59.1615,59.2045,59.024,59.0498,17900.0
2014-11-19 13:00:00,68.72,68.72,68.65,68.67,18900.0,59.0584,59.0584,58.9982,59.0154,18900.0
2014-11-19 13:30:00,68.67,68.76,68.66,68.72,35300.0,59.0154,59.0927,59.0068,59.0584,35300.0
2014-11-19 14:00:00,68.73,68.93,68.71,68.71,62300.0,59.067,59.2388,59.0498,59.0498,62300.0
2014-11-19 14:30:00,68.71,68.77,68.59,68.67,27600.0,59.0498,59.1013,58.9466,59.0154,27600.0
2014-11-19 15:00:00,68.68,68.71,68.58,68.67,24500.0,59.024,59.0498,58.9381,59.0154,24500.0
2014-11-19 15:30:00,68.67,68.73,68.62,68.73,69400.0,59.0154,59.067,58.9724,59.067,69400.0
2014-11-20 09:30:00,68.14,68.37,68.07,68.37,44500.0,58.5599,58.7576,58.4998,58.7576,44500.0
2014-11-20 10:00:00,68.39,68.45,68.16,68.27,33000.0,58.7748,58.8263,58.5771,58.6716,33000.0
2014-11-20 10:30:00,68.27,68.64,68.26,68.51,35800.0,58.6716,58.9896,58.663,58.8779,35800.0
2014-11-20 11:00:00,68.5,68.79,68.47,68.74,52900.0,58.8693,59.1185,58.8435,59.0756,52900.0
2014-11-20 11:30:00,68.74,68.78,68.54,68.54,18700.0,59.0756,59.1099,58.9037,58.9037,18700.0
2014-11-20 12:00:00,68.54,68.62,68.5,68.58,15800.0,58.9037,58.9724,58.8693,58.9381,15800.0
2014-11-20 12:30:00,68.59,68.63,68.57,68.62,15900.0,58.9466,58.981,58.9295,58.9724,15900.0
2014-11-20 13:00:00,68.61,68.64,68.56,68.64,15900.0,58.9638,58.9896,58.9209,58.9896,15900.0
2014-11-20 13:30:00,68.65,68.67,68.61,68.65,10800.0,58.9982,59.0154,58.9638,58.9982,10800.0
2014-11-20 14:00:00,68.66,68.67,68.6,68.66,27400.0,59.0068,59.0154,58.9552,59.0068,27400.0
2014-11-20 14:30:00,68.65,68.7,68.62,68.69,28900.0,58.9982,59.0412,58.9724,59.0326,28900.0
2014-11-20 15:00:00,68.68,68.7,68.6,68.62,39100.0,59.024,59.0412,58.9552,58.9724,39100.0
2014-11-20 15:30:00,68.62,68.66,68.61,68.62,60100.0,58.9724,59.0068,58.9638,58.9724,60100.0
2014-11-21 09:30:00,69.71,69.78,69.58,69.74,88500.0,59.9092,59.9693,59.7975,59.935,88500.0
2014-11-21 10:00:00,69.74,69.77,69.48,69.64,32200.0,59.935,59.9607,59.7115,59.849,32200.0
2014-11-21 10:30:00,69.64,69.69,69.43,69.53,73500.0,59.849,59.892,59.6685,59.7545,73500.0
2014-11-21 11:00:00,69.54,69.58,69.4,69.55,73400.0,59.7631,59.7975,59.6428,59.7717,73400.0
2014-11-21 11:30:00,69.55,69.59,69.35,69.38,15400.0,59.7717,59.8061,59.5998,59.6256,15400.0
2014-11-21 12:00:00,69.37,69.38,69.29,69.3,47600.0,59.617,59.6256,59.5482,59.5568,47600.0
2014-11-21 12:30:00,69.31,69.39,69.29,69.36,18800.0,59.5654,59.6342,59.5482,59.6084,18800.0
2014-11-21 13:00:00,69.38,69.38,69.31,69.33,67600.0,59.6256,59.6256,59.5654,59.5826,67600.0
2014-11-21 13:30:00,69.33,69.41,69.3,69.32,29500.0,59.5826,59.6514,59.5568,59.574,29500.0
2014-11-21 14:00:00,69.33,69.34,69.26,69.27,33300.0,59.5826,59.5912,59.5225,59.531,33300.0
2014-11-21 14:30:00,69.27,69.37,69.25,69.37,18600.0,59.531,59.617,59.5139,59.617,18600.0
2014-11-21 15:00:00,69.38,69.45,69.37,69.42,24000.0,59.6256,59.6857,59.617,59.66,24000.0
2014-11-21 15:30:00,69.41,69.46,69.31,69.36,60800.0,59.6514,59.6943,59.5654,59.6084,60800.0
2014-11-24 09:30:00,70.47,70.5,70.32,70.42,137800.0,60.5623,60.5881,60.4334,60.5194,137800.0
2014-11-24 10:00:00,70.41,70.62,70.41,70.58,68800.0,60.5108,60.6912,60.5108,60.6569,68800.0
2014-11-24 10:30:00,70.58,70.59,70.42,70.49,93100.0,60.6569,60.6655,60.5194,60.5795,93100.0
2014-11-24 11:00:00,70.49,70.56,70.37,70.47,51800.0,60.5795,60.6397,60.4764,60.5623,51800.0
2014-11-24 11:30:00,70.45,70.48,70.14,70.17,20300.0,60.5451,60.5709,60.2787,60.3045,20300.0
2014-11-24 12:00:00,70.14,70.19,70.12,70.12,24700.0,60.2787,60.3217,60.2615,60.2615,24700.0
2014-11-24 12:30:00,70.13,70.17,70.07,70.16,33300.0,60.2701,60.3045,60.2186,60.2959,33300.0
2014-11-24 13:00:00,70.16,70.25,70.16,70.24,28300.0,60.2959,60.3733,60.2959,60.3647,28300.0
2014-11-24 13:30:00,70.25,70.25,70.2,70.2,36400.0,60.3733,60.3733,60.3303,60.3303,36400.0
2014-11-24 14:00:00,70.2,70.22,70.15,70.19,72100.0,60.3303,60.3475,60.2873,60.3217,72100.0
2014-11-24 14:30:00,70.19,70.19,70.08,70.11,44800.0,60.3217,60.3217,60.2272,60.2529,44800.0
2014-11-24 15:00:00,70.11,70.21,70.1,70.21,45800.0,60.2529,60.3389,60.2444,60.3389,45800.0
2014-11-24 15:30:00,70.22,70.36,70.21,70.35,104600.0,60.3475,60.4678,60.3389,60.4592,104600.0
2014-11-25 09:30:00,70.75,70.99,70.73,70.97,89100.0,60.803,61.0092,60.7858,60.992,89100.0
2014-11-25 10:00:00,70.99,71.05,70.83,70.99,61800.0,61.0092,61.0608,60.8717,61.0092,61800.0
2014-11-25 10:30:00,70.99,70.99,70.83,70.94,57200.0,61.0092,61.0092,60.8717,60.9663,57200.0
2014-11-25 11:00:00,70.95,71.01,70.84,70.84,49100.0,60.9748,61.0264,60.8803,60.8803,49100.0
2014-11-25 11:30:00,70.84,70.98,70.82,70.84,38700.0,60.8803,61.0006,60.8631,60.8803,38700.0
2014-11-25 12:00:00,70.84,70.89,70.84,70.88,55100.0,60.8803,60.9233,60.8803,60.9147,55100.0
2014-11-25 12:30:00,70.87,70.89,70.84,70.85,32000.0,60.9061,60.9233,60.8803,60.8889,32000.0
2014-11-25 13:00:00,70.86,70.9,70.84,70.9,31100.0,60.8975,60.9319,60.8803,60.9319,31100.0
2014-11-25 13:30:00,70.9,70.96,70.89,70.96,66500.0,60.9319,60.9834,60.9233,60.9834,66500.0
2014-11-25 14:00:00,70.95,71.02,70.93,70.95,54900.0,60.9748,61.035,60.9577,60.9748,54900.0
2014-11-25 14:30:00,70.95,70.95,70.84,70.85,53200.0,60.9748,60.9748,60.8803,60.8889,53200.0
2014-11-25 15:00:00,70.85,70.88,70.81,70.86,58600.0,60.8889,60.9147,60.8545,60.8975,58600.0
2014-11-25 15:30:00,70.86,70.87,70.78,70.79,98700.0,60.8975,60.9061,60.8287,60.8373,98700.0
2014-11-26 09:30:00,71.05,71.14,70.9,71.1,75200.0,61.0608,61.1381,60.9319,61.1038,75200.0
2014-11-26 10:00:00,71.08,71.2,71.08,71.1,85600.0,61.0866,61.1897,61.0866,61.1038,85600.0
2014-11-26 10:30:00,71.1,71.24,71.1,71.24,96500.0,61.1038,61.2241,61.1038,61.2241,96500.0
2014-11-26 11:00:00,71.23,71.29,71.11,71.27,60900.0,61.2155,61.267,61.1124,61.2499,60900.0
2014-11-26 11:30:00,71.28,71.28,70.97,70.97,54400.0,61.2585,61.2585,60.992,60.992,54400.0
2014-11-26 12:00:00,70.98,71.02,70.94,71.02,25300.0,61.0006,61.035,60.9663,61.035,25300.0
2014-11-26 12:30:00,71.02,71.07,71.02,71.06,16000.0,61.035,61.078,61.035,61.0694,16000.0
2014-11-26 13:00:00,71.07,71.16,71.06,71.1,52300.0,61.078,61.1553,61.0694,61.1038,52300.0
2014-11-26 13:30:00,71.07,71.08,71.01,71.02,26600.0,61.078,61.0866,61.0264,61.035,26600.0
2014-11-26 14:00:00,71.02,71.06,70.95,71.05,51400.0,61.035,61.0694,60.9748,61.0608,51400.0
2014-11-26 14:30:00,71.06,71.15,71.0,71.0,31000.0,61.0694,61.1467,61.0178,61.0178,31000.0
2014-11-26 15:00:00,71.0,71.15,70.99,71.07,51000.0,61.0178,61.1467,61.0092,61.078,51000.0
2014-11-26 15:30:00,71.06,71.16,71.05,71.13,59600.0,61.0694,61.1553,61.0608,61.1295,59600.0
2014-11-28 09:30:00,70.75,70.88,70.75,70.83,49900.0,60.803,60.9147,60.803,60.8717,49900.0
2014-11-28 10:00:00,70.8,70.85,70.63,70.74,35300.0,60.8459,60.8889,60.6998,60.7944,35300.0
2014-11-28 10:30:00,70.73,70.77,70.6,70.65,38300.0,60.7858,60.8202,60.6741,60.717,38300.0
2014-11-28 11:00:00,70.63,70.7,70.53,70.58,30300.0,60.6998,60.76,60.6139,60.6569,30300.0
2014-11-28 11:30:00,70.59,70.6,70.41,70.42,61400.0,60.6655,60.6741,60.5108,60.5194,61400.0
2014-11-28 12:00:00,70.42,70.48,70.36,70.37,31700.0,60.5194,60.5709,60.4678,60.4764,31700.0
2014-11-28 12:30:00,70.37,70.37,70.19,70.3,101700.0,60.4764,60.4764,60.3217,60.4162,101700.0
2014-12-01 09:30:00,71.08,71.24,70.96,71.18,120800.0,61.0866,61.2241,60.9834,61.1725,120800.0
2014-12-01 10:00:00,71.18,71.25,71.1,71.22,70100.0,61.1725,61.2327,61.1038,61.2069,70100.0
2014-12-01 10:30:00,71.23,71.28,70.97,71.0,62300.0,61.2155,61.2585,60.992,61.0178,62300.0
2014-12-01 11:00:00,70.99,71.09,70.94,71.01,37700.0,61.0092,61.0952,60.9663,61.0264,37700.0
2014-12-01 11:30:00,71.01,71.19,71.01,71.13,79400.0,61.0264,61.1811,61.0264,61.1295,79400.0
2014-12-01 12:00:00,71.12,71.22,71.11,71.13,11400.0,61.1209,61.2069,61.1124,61.1295,11400.0
2014-12-01 12:30:00,71.13,71.17,71.06,71.14,18900.0,61.1295,61.1639,61.0694,61.1381,18900.0
2014-12-01 13:00:00,71.13,71.18,71.1,71.14,29300.0,61.1295,61.1725,61.1038,61.1381,29300.0
2014-12-01 13:30:00,71.17,71.21,71.05,71.05,20100.0,61.1639,61.1983,61.0608,61.0608,20100.0
2014-12-01 14:00:00,71.04,71.05,70.9,70.9,45000.0,61.0522,61.0608,60.9319,60.9319,45000.0
2014-12-01 14:30:00,70.87,70.92,70.84,70.88,35400.0,60.9061,60.9491,60.8803,60.9147,35400.0
2014-12-01 15:00:00,70.87,70.95,70.86,70.89,44300.0,60.9061,60.9748,60.8975,60.9233,44300.0
2014-12-01 15:30:00,70.89,70.9,70.81,70.85,85800.0,60.9233,60.9319,60.8545,60.8889,85800.0
2014-12-02 09:30:00,70.92,71.03,70.66,70.7,55900.0,60.9491,61.0436,60.7256,60.76,55900.0
2014-12-02 10:00:00,70.71,70.79,70.67,70.71,39400.0,60.7686,60.8373,60.7342,60.7686,39400.0
2014-12-02 10:30:00,70.72,70.74,70.51,70.6,98700.0,60.7772,60.7944,60.5967,60.6741,98700.0
2014-12-02 11:00:00,70.59,70.63,70.49,70.58,40200.0,60.6655,60.6998,60.5795,60.6569,40200.0
2014-12-02 11:30:00,70.57,70.59,70.42,70.53,38300.0,60.6483,60.6655,60.5194,60.6139,38300.0
2014-12-02 12:00:00,70.53,70.56,70.52,70.54,21100.0,60.6139,60.6397,60.6053,60.6225,21100.0
2014-12-02 12:30:00,70.55,70.55,70.34,70.35,14700.0,60.6311,60.6311,60.4506,60.4592,14700.0
2014-12-02 13:00:00,70.35,70.37,70.29,70.33,74500.0,60.4592,60.4764,60.4076,60.442,74500.0
2014-12-02 13:30:00,70.33,70.33,70.24,70.25,56600.0,60.442,60.442,60.3647,60.3733,56600.0
2014-12-02 14:00:00,70.26,70.26,70.21,70.23,93400.0,60.3819,60.3819,60.3389,60.3561,93400.0
2014-12-02 14:30:00,70.23,70.36,70.21,70.33,60600.0,60.3561,60.4678,60.3389,60.442,60600.0
2014-12-02 15:00:00,70.33,70.36,70.29,70.32,59900.0,60.442,60.4678,60.4076,60.4334,59900.0
2014-12-02 15:30:00,70.31,70.37,70.3,70.35,130400.0,60.4248,60.4764,60.4162,60.4592,130400.0
2014-12-03 09:30:00,69.75,69.84,69.64,69.84,69100.0,59.9436,60.0209,59.849,60.0209,69100.0
2014-12-03 10:00:00,69.84,69.92,69.72,69.89,31400.0,60.0209,60.0897,59.9178,60.0639,31400.0
2014-12-03 10:30:00,69.89,69.99,69.81,69.83,59600.0,60.0639,60.1498,59.9951,60.0123,59600.0
2014-12-03 11:00:00,69.82,69.9,69.71,69.8,26100.0,60.0037,60.0725,59.9092,59.9865,26100.0
2014-12-03 11:30:00,69.82,69.84,69.61,69.61,29300.0,60.0037,60.0209,59.8232,59.8232,29300.0
2014-12-03 12:00:00,69.62,69.64,69.49,69.54,38300.0,59.8318,59.849,59.7201,59.7631,38300.0
2014-12-03 12:30:00,69.54,69.55,69.48,69.48,32700.0,59.7631,59.7717,59.7115,59.7115,32700.0
2014-12-03 13:00:00,69.48,69.61,69.47,69.58,58100.0,59.7115,59.8232,59.7029,59.7975,58100.0
2014-12-03 13:30:00,69.57,69.58,69.44,69.45,111900.0,59.7889,59.7975,59.6771,59.6857,111900.0
2014-12-03 14:00:00,69.45,69.49,69.45,69.48,63600.0,59.6857,59.7201,59.6857,59.7115,63600.0
2014-12-03 14:30:00,69.47,69.51,69.44,69.48,43900.0,59.7029,59.7373,59.6771,59.7115,43900.0
2014-12-03 15:00:00,69.49,69.67,69.48,69.66,67200.0,59.7201,59.8748,59.7115,59.8662,67200.0
2014-12-03 15:30:00,69.66,69.75,69.65,69.69,96900.0,59.8662,59.9436,59.8576,59.892,96900.0
2014-12-04 09:30:00,69.69,69.79,69.27,69.5,133200.0,59.892,59.9779,59.531,59.7287,133200.0
2014-12-04 10:00:00,69.49,69.52,69.27,69.35,34000.0,59.7201,59.7459,59.531,59.5998,34000.0
2014-12-04 10:30:00,69.37,69.52,69.27,69.52,41800.0,59.617,59.7459,59.531,59.7459,41800.0
2014-12-04 11:00:00,69.5,69.54,69.37,69.37,43400.0,59.7287,59.7631,59.617,59.617,43400.0
2014-12-04 11:30:00,69.37,69.4,69.15,69.21,87400.0,59.617,59.6428,59.4279,59.4795,87400.0
2014-12-04 12:00:00,69.23,69.25,69.17,69.2,19200.0,59.4967,59.5139,59.4451,59.4709,19200.0
2014-12-04 12:30:00,69.22,69.36,69.16,69.31,39700.0,59.4881,59.6084,59.4365,59.5654,39700.0
2014-12-04 13:00:00,69.31,69.35,69.17,69.26,97600.0,59.5654,59.5998,59.4451,59.5225,97600.0
2014-12-04 13:30:00,69.26,69.28,69.14,69.14,27700.0,59.5225,59.5396,59.4193,59.4193,27700.0
2014-12-04 14:00:00,69.14,69.19,69.11,69.13,18600.0,59.4193,59.4623,59.3935,59.4107,18600.0
2014-12-04 14:30:00,69.11,69.11,68.99,69.05,40600.0,59.3935,59.3935,59.2904,59.342,40600.0
2014-12-04 15:00:00,69.05,69.21,69.02,69.04,87600.0,59.342,59.4795,59.3162,59.3334,87600.0
2014-12-04 15:30:00,69.02,69.18,69.01,69.14,51200.0,59.3162,59.4537,59.3076,59.4193,51200.0
2014-12-05 09:30:00,69.44,69.66,69.25,69.29,46800.0,59.6771,59.8662,59.5139,59.5482,46800.0
2014-12-05 10:00:00,69.3,69.46,69.26,69.36,52800.0,59.5568,59.6943,59.5225,59.6084,52800.0
2014-12-05 10:30:00,69.35,69.76,69.35,69.7,35500.0,59.5998,59.9522,59.5998,59.9006,35500.0
2014-12-05 11:00:00,69.69,70.05,69.58,70.05,102900.0,59.892,60.2014,59.7975,60.2014,102900.0
2014-12-05 11:30:00,70.02,70.06,69.89,69.97,30900.0,60.1756,60.21,60.0639,60.1326,30900.0
2014-12-05 12:00:00,69.98,69.98,69.88,69.93,23100.0,60.1412,60.1412,60.0553,60.0983,23100.0
2014-12-05 12:30:00,69.93,69.97,69.91,69.92,19900.0,60.0983,60.1326,60.0811,60.0897,19900.0
2014-12-05 13:00:00,69.92,69.96,69.88,69.88,27700.0,60.0897,60.124,60.0553,60.0553,27700.0
2014-12-05 13:30:00,69.88,69.96,69.87,69.94,24200.0,60.0553,60.124,60.0467,60.1068,24200.0
2014-12-05 14:00:00,69.93,69.93,69.88,69.88,27000.0,60.0983,60.0983,60.0553,60.0553,27000.0
2014-12-05 14:30:00,69.88,69.88,69.73,69.79,35300.0,60.0553,60.0553,59.9264,59.9779,35300.0
2014-12-05 15:00:00,69.78,69.81,69.75,69.79,48200.0,59.9693,59.9951,59.9436,59.9779,48200.0
2014-12-05 15:30:00,69.79,69.81,69.67,69.73,152500.0,59.9779,59.9951,59.8748,59.9264,152500.0
2014-12-08 09:30:00,70.39,70.58,70.35,70.46,73300.0,60.4936,60.6569,60.4592,60.5537,73300.0
2014-12-08 10:00:00,70.46,70.52,70.28,70.32,32300.0,60.5537,60.6053,60.399,60.4334,32300.0
2014-12-08 10:30:00,70.33,70.48,70.33,70.39,53000.0,60.442,60.5709,60.442,60.4936,53000.0
2014-12-08 11:00:00,70.38,70.41,70.19,70.26,71500.0,60.485,60.5108,60.3217,60.3819,71500.0
2014-12-08 11:30:00,70.23,70.24,69.97,69.97,44900.0,60.3561,60.3647,60.1326,60.1326,44900.0
2014-12-08 12:00:00,69.97,69.98,69.76,69.88,78000.0,60.1326,60.1412,59.9522,60.0553,78000.0
2014-12-08 12:30:00,69.88,70.02,69.88,69.89,29400.0,60.0553,60.1756,60.0553,60.0639,29400.0
2014-12-08 13:00:00,69.91,69.96,69.84,69.91,40200.0,60.0811,60.124,60.0209,60.0811,40200.0
2014-12-08 13:30:00,69.91,69.92,69.72,69.73,51000.0,60.0811,60.0897,59.9178,59.9264,51000.0
2014-12-08 14:00:00,69.72,69.78,69.69,69.78,40500.0,59.9178,59.9693,59.892,59.9693,40500.0
2014-12-08 14:30:00,69.78,69.95,69.77,69.88,32400.0,59.9693,60.1154,59.9607,60.0553,32400.0
2014-12-08 15:00:00,69.89,69.89,69.79,69.84,35400.0,60.0639,60.0639,59.9779,60.0209,35400.0
2014-12-08 15:30:00,69.85,69.86,69.75,69.81,83600.0,60.0295,60.0381,59.9436,59.9951,83600.0
2014-12-09 09:30:00,69.69,69.93,69.63,69.92,114700.0,59.892,60.0983,59.8404,60.0897,114700.0
2014-12-09 10:00:00,69.92,70.1,69.81,69.86,123900.0,60.0897,60.2444,59.9951,60.0381,123900.0
2014-12-09 10:30:00,69.86,70.0,69.84,69.88,47000.0,60.0381,60.1584,60.0209,60.0553,47000.0
2014-12-09 11:00:00,69.87,69.9,69.71,69.83,35900.0,60.0467,60.0725,59.9092,60.0123,35900.0
2014-12-09 11:30:00,69.85,69.87,69.53,69.57,59800.0,60.0295,60.0467,59.7545,59.7889,59800.0
2014-12-09 12:00:00,69.56,69.56,69.42,69.47,20200.0,59.7803,59.7803,59.66,59.7029,20200.0
2014-12-09 12:30:00,69.47,69.69,69.43,69.66,22400.0,59.7029,59.892,59.6685,59.8662,22400.0
2014-12-09 13:00:00,69.67,70.05,69.65,70.04,103700.0,59.8748,60.2014,59.8576,60.1928,103700.0
2014-12-09 13:30:00,70.04,70.25,70.01,70.21,67700.0,60.1928,60.3733,60.167,60.3389,67700.0
2014-12-09 14:00:00,70.21,70.22,69.81,69.92,36000.0,60.3389,60.3475,59.9951,60.0897,36000.0
2014-12-09 14:30:00,69.93,69.94,69.81,69.84,21700.0,60.0983,60.1068,59.9951,60.0209,21700.0
2014-12-09 15:00:00,69.85,69.94,69.78,69.78,25200.0,60.0295,60.1068,59.9693,59.9693,25200.0
2014-12-09 15:30:00,69.79,69.93,69.77,69.89,36600.0,59.9779,60.0983,59.9607,60.0639,36600.0
2014-12-10 09:30:00,69.79,69.82,69.23,69.39,51400.0,59.9779,60.0037,59.4967,59.6342,51400.0
2014-12-10 10:00:00,69.43,69.48,69.32,69.4,47200.0,59.6685,59.7115,59.574,59.6428,47200.0
2014-12-10 10:30:00,69.4,69.5,69.29,69.47,50200.0,59.6428,59.7287,59.5482,59.7029,50200.0
2014-12-10 11:00:00,69.46,69.48,69.27,69.3,26200.0,59.6943,59.7115,59.531,59.5568,26200.0
2014-12-10 11:30:00,69.3,69.3,69.02,69.13,56200.0,59.5568,59.5568,59.3162,59.4107,56200.0
2014-12-10 12:00:00,69.12,69.15,69.0,69.0,80000.0,59.4021,59.4279,59.299,59.299,80000.0
2014-12-10 12:30:00,69.01,69.07,68.97,69.06,23600.0,59.3076,59.3592,59.2732,59.3506,23600.0
2014-12-10 13:00:00,69.06,69.09,69.01,69.09,38300.0,59.3506,59.3764,59.3076,59.3764,38300.0
2014-12-10 13:30:00,69.1,69.11,68.89,68.89,23200.0,59.3849,59.3935,59.2045,59.2045,23200.0
2014-12-10 14:00:00,68.88,68.93,68.79,68.79,61200.0,59.1959,59.2388,59.1185,59.1185,61200.0
2014-12-10 14:30:00,68.79,68.82,68.69,68.69,39300.0,59.1185,59.1443,59.0326,59.0326,39300.0
2014-12-10 15:00:00,68.69,68.94,68.67,68.89,47000.0,59.0326,59.2474,59.0154,59.2045,47000.0
2014-12-10 15:30:00,68.88,68.95,68.75,68.76,83900.0,59.1959,59.256,59.0842,59.0927,83900.0
2014-12-11 09:30:00,69.85,70.31,69.78,70.3,121800.0,60.0295,60.4248,59.9693,60.4162,121800.0
2014-12-11 10:00:00,70.3,70.69,70.22,70.68,57700.0,60.4162,60.7514,60.3475,60.7428,57700.0
2014-12-11 10:30:00,70.68,70.77,70.46,70.55,42200.0,60.7428,60.8202,60.5537,60.6311,42200.0
2014-12-11 11:00:00,70.55,70.85,70.55,70.84,88100.0,60.6311,60.8889,60.6311,60.8803,88100.0
2014-12-11 11:30:00,70.83,70.89,70.52,70.7,49300.0,60.8717,60.9233,60.6053,60.76,49300.0
2014-12-11 12:00:00,70.71,70.71,70.49,70.54,53100.0,60.7686,60.7686,60.5795,60.6225,53100.0
2014-12-11 12:30:00,70.53,70.57,70.46,70.55,64700.0,60.6139,60.6483,60.5537,60.6311,64700.0
2014-12-11 13:00:00,70.55,70.55,70.39,70.41,39700.0,60.6311,60.6311,60.4936,60.5108,39700.0
2014-12-11 13:30:00,70.42,70.44,70.36,70.37,40500.0,60.5194,60.5365,60.4678,60.4764,40500.0
2014-12-11 14:00:00,70.37,70.4,70.21,70.22,34700.0,60.4764,60.5022,60.3389,60.3475,34700.0
2014-12-11 14:30:00,70.22,70.25,70.1,70.12,53000.0,60.3475,60.3733,60.2444,60.2615,53000.0
2014-12-11 15:00:00,70.12,70.33,70.1,70.3,80000.0,60.2615,60.442,60.2444,60.4162,80000.0
2014-12-11 15:30:00,70.29,70.36,70.04,70.22,139900.0,60.4076,60.4678,60.1928,60.3475,139900.0
2014-12-12 09:30:00,70.0,70.22,69.98,70.14,114800.0,60.1584,60.3475,60.1412,60.2787,114800.0
2014-12-12 10:00:00,70.14,70.14,69.72,69.86,65700.0,60.2787,60.2787,59.9178,60.0381,65700.0
2014-12-12 10:30:00,69.85,69.94,69.61,69.62,118800.0,60.0295,60.1068,59.8232,59.8318,118800.0
2014-12-12 11:00:00,69.61,69.67,69.24,69.26,36700.0,59.8232,59.8748,59.5053,59.5225,36700.0
2014-12-12 11:30:00,69.27,69.37,69.03,69.06,30700.0,59.531,59.617,59.3248,59.3506,30700.0
2014-12-12 12:00:00,69.05,69.19,69.01,69.18,31300.0,59.342,59.4623,59.3076,59.4537,31300.0
2014-12-12 12:30:00,69.18,69.22,69.09,69.09,26600.0,59.4537,59.4881,59.3764,59.3764,26600.0
2014-12-12 13:00:00,69.09,69.27,69.05,69.23,23300.0,59.3764,59.531,59.342,59.4967,23300.0
2014-12-12 13:30:00,69.26,69.26,69.01,69.01,106800.0,59.5225,59.5225,59.3076,59.3076,106800.0
2014-12-12 14:00:00,69.02,69.04,68.85,68.86,75100.0,59.3162,59.3334,59.1701,59.1787,75100.0
2014-12-12 14:30:00,68.86,68.89,68.76,68.79,97800.0,59.1787,59.2045,59.0927,59.1185,97800.0
2014-12-12 15:00:00,68.79,68.86,68.76,68.79,67300.0,59.1185,59.1787,59.0927,59.1185,67300.0
2014-12-12 15:30:00,68.78,68.79,68.48,68.49,140400.0,59.1099,59.1185,58.8521,58.8607,140400.0
2014-12-15 09:30:00,69.04,69.18,68.7,68.71,91800.0,59.3334,59.4537,59.0412,59.0498,91800.0
2014-12-15 10:00:00,68.72,68.75,68.39,68.48,97000.0,59.0584,59.0842,58.7748,58.8521,97000.0
2014-12-15 10:30:00,68.44,68.47,67.93,67.95,91500.0,58.8177,58.8435,58.3794,58.3966,91500.0
2014-12-15 11:00:00,67.94,68.1,67.06,67.36,172000.0,58.388,58.5255,57.6318,57.8896,172000.0
2014-12-15 11:30:00,67.35,67.38,67.03,67.09,32100.0,57.881,57.9068,57.606,57.6575,32100.0
2014-12-15 12:00:00,67.07,67.5,67.07,67.48,12900.0,57.6404,58.0099,57.6404,57.9927,12900.0
2014-12-15 12:30:00,67.51,67.65,67.36,67.51,25300.0,58.0185,58.1388,57.8896,58.0185,25300.0
2014-12-15 13:00:00,67.47,67.55,67.25,67.27,34000.0,57.9841,58.0529,57.795,57.8122,34000.0
2014-12-15 13:30:00,67.27,67.43,67.26,67.4,35700.0,57.8122,57.9497,57.8036,57.924,35700.0
2014-12-15 14:00:00,67.41,67.51,67.29,67.48,22800.0,57.9325,58.0185,57.8294,57.9927,22800.0
2014-12-15 14:30:00,67.48,67.54,67.26,67.28,52400.0,57.9927,58.0443,57.8036,57.8208,52400.0
2014-12-15 15:00:00,67.29,67.46,67.27,67.27,61400.0,57.8294,57.9755,57.8122,57.8122,61400.0
2014-12-15 15:30:00,67.26,67.46,67.16,67.2,105700.0,57.8036,57.9755,57.7177,57.7521,105700.0
2014-12-16 09:30:00,66.67,67.03,66.58,66.92,69200.0,57.2966,57.606,57.2192,57.5114,69200.0
2014-12-16 10:00:00,66.95,67.42,66.94,67.38,51900.0,57.5372,57.9411,57.5286,57.9068,51900.0
2014-12-16 10:30:00,67.34,67.77,67.23,67.7,90300.0,57.8724,58.2419,57.7779,58.1818,90300.0
2014-12-16 11:00:00,67.74,68.41,67.74,68.32,89600.0,58.2162,58.792,58.2162,58.7146,89600.0
2014-12-16 11:30:00,68.33,68.5,68.22,68.27,32000.0,58.7232,58.8693,58.6287,58.6716,32000.0
2014-12-16 12:00:00,68.27,68.34,68.23,68.24,26100.0,58.6716,58.7318,58.6373,58.6459,26100.0
2014-12-16 12:30:00,68.29,68.37,68.15,68.17,19200.0,58.6888,58.7576,58.5685,58.5857,19200.0
2014-12-16 13:00:00,68.17,68.21,67.94,67.98,26500.0,58.5857,58.6201,58.388,58.4224,26500.0
2014-12-16 13:30:00,67.95,68.13,67.9,68.1,43700.0,58.3966,58.5513,58.3537,58.5255,43700.0
2014-12-16 14:00:00,68.11,68.16,68.0,68.13,37100.0,58.5341,58.5771,58.4396,58.5513,37100.0
2014-12-16 14:30:00,68.14,68.18,67.9,67.92,38400.0,58.5599,58.5943,58.3537,58.3708,38400.0
2014-12-16 15:00:00,67.93,68.02,67.89,67.95,54600.0,58.3794,58.4568,58.3451,58.3966,54600.0
2014-12-16 15:30:00,67.94,68.01,67.54,67.54,92500.0,58.388,58.4482,58.0443,58.0443,92500.0
2014-12-17 09:30:00,67.8,67.99,67.68,67.98,84500.0,58.2677,58.431,58.1646,58.4224,84500.0
2014-12-17 10:00:00,67.99,68.16,67.88,67.9,31600.0,58.431,58.5771,58.3365,58.3537,31600.0
2014-12-17 10:30:00,67.9,68.07,67.87,67.99,38100.0,58.3537,58.4998,58.3279,58.431,38100.0
2014-12-17 11:00:00,68.0,68.32,67.97,68.14,40200.0,58.4396,58.7146,58.4138,58.5599,40200.0
2014-12-17 11:30:00,68.15,68.28,68.0,68.28,30100.0,58.5685,58.6802,58.4396,58.6802,30100.0
2014-12-17 12:00:00,68.3,68.39,68.2,68.2,15700.0,58.6974,58.7748,58.6115,58.6115,15700.0
2014-12-17 12:30:00,68.21,68.35,68.2,68.35,21600.0,58.6201,58.7404,58.6115,58.7404,21600.0
2014-12-17 13:00:00,68.34,68.36,68.26,68.31,20200.0,58.7318,58.749,58.663,58.706,20200.0
2014-12-17 13:30:00,68.31,68.39,68.25,68.39,19400.0,58.706,58.7748,58.6545,58.7748,19400.0
2014-12-17 14:00:00,68.4,68.97,68.4,68.81,47200.0,58.7834,59.2732,58.7834,59.1357,47200.0
2014-12-17 14:30:00,68.8,68.81,68.12,68.14,61600.0,59.1271,59.1357,58.5427,58.5599,61600.0
2014-12-17 15:00:00,68.14,68.47,67.99,68.44,43000.0,58.5599,58.8435,58.431,58.8177,43000.0
2014-12-17 15:30:00,68.43,68.57,68.29,68.38,166700.0,58.8091,58.9295,58.6888,58.7662,166700.0
2014-12-18 09:30:00,69.19,69.44,69.13,69.44,91300.0,59.4623,59.6771,59.4107,59.6771,91300.0
2014-12-18 10:00:00,69.44,69.68,69.33,69.67,94300.0,59.6771,59.8834,59.5826,59.8748,94300.0
2014-12-18 10:30:00,69.67,69.91,69.61,69.86,70600.0,59.8748,60.0811,59.8232,60.0381,70600.0
2014-12-18 11:00:00,69.86,69.88,69.53,69.79,43400.0,60.0381,60.0553,59.7545,59.9779,43400.0
2014-12-18 11:30:00,69.84,70.16,69.82,70.09,16900.0,60.0209,60.2959,60.0037,60.2358,16900.0
2014-12-18 12:00:00,70.1,70.17,70.03,70.03,13900.0,60.2444,60.3045,60.1842,60.1842,13900.0
2014-12-18 12:30:00,70.06,70.15,70.03,70.06,14400.0,60.21,60.2873,60.1842,60.21,14400.0
2014-12-18 13:00:00,70.06,70.19,70.03,70.16,16400.0,60.21,60.3217,60.1842,60.2959,16400.0
2014-12-18 13:30:00,70.16,70.24,70.15,70.24,24100.0,60.2959,60.3647,60.2873,60.3647,24100.0
2014-12-18 14:00:00,70.24,70.33,70.19,70.22,43000.0,60.3647,60.442,60.3217,60.3475,43000.0
2014-12-18 14:30:00,70.22,70.26,70.14,70.22,54500.0,60.3475,60.3819,60.2787,60.3475,54500.0
2014-12-18 15:00:00,70.25,70.38,70.22,70.3,101100.0,60.3733,60.485,60.3475,60.4162,101100.0
2014-12-18 15:30:00,70.29,70.42,70.26,70.4,107900.0,60.4076,60.5194,60.3819,60.5022,107900.0
2014-12-19 09:30:00,70.01,70.24,69.84,70.22,143000.0,60.167,60.3647,60.0209,60.3475,143000.0
2014-12-19 10:00:00,70.2,70.35,70.13,70.34,121000.0,60.3303,60.4592,60.2701,60.4506,121000.0
2014-12-19 10:30:00,70.37,70.68,70.17,70.67,106700.0,60.4764,60.7428,60.3045,60.7342,106700.0
2014-12-19 11:00:00,70.67,70.7,70.14,70.17,124300.0,60.7342,60.76,60.2787,60.3045,124300.0
2014-12-19 11:30:00,70.24,70.84,70.24,70.58,281400.0,60.3647,60.8803,60.3647,60.6569,281400.0
2014-12-19 12:00:00,70.56,70.66,70.44,70.52,139300.0,60.6397,60.7256,60.5365,60.6053,139300.0
2014-12-19 12:30:00,70.5,70.72,70.43,70.63,60200.0,60.5881,60.7772,60.528,60.6998,60200.0
2014-12-19 13:00:00,70.62,70.64,70.46,70.53,90200.0,60.6912,60.7084,60.5537,60.6139,90200.0
2014-12-19 13:30:00,70.53,70.54,70.46,70.46,104300.0,60.6139,60.6225,60.5537,60.5537,104300.0
2014-12-19 14:00:00,70.47,70.53,70.46,70.5,72300.0,60.5623,60.6139,60.5537,60.5881,72300.0
2014-12-19 14:30:00,70.5,70.56,70.49,70.54,204700.0,60.5881,60.6397,60.5795,60.6225,204700.0
2014-12-19 15:00:00,70.55,70.58,70.5,70.53,179800.0,60.6311,60.6569,60.5881,60.6139,179800.0
2014-12-19 15:30:00,70.53,70.61,70.44,70.45,402100.0,60.6139,60.6826,60.5365,60.5451,402100.0
2014-12-22 09:30:00,70.87,70.9,70.62,70.71,54000.0,60.9061,60.9319,60.6912,60.7686,54000.0
2014-12-22 10:00:00,70.73,70.85,70.61,70.72,51200.0,60.7858,60.8889,60.6826,60.7772,51200.0
2014-12-22 10:30:00,70.71,70.92,70.7,70.85,44200.0,60.7686,60.9491,60.76,60.8889,44200.0
2014-12-22 11:00:00,70.85,70.91,70.77,70.85,78500.0,60.8889,60.9405,60.8202,60.8889,78500.0
2014-12-22 11:30:00,70.87,70.97,70.83,70.94,26800.0,60.9061,60.992,60.8717,60.9663,26800.0
2014-12-22 12:00:00,70.93,70.99,70.92,70.94,24600.0,60.9577,61.0092,60.9491,60.9663,24600.0
2014-12-22 12:30:00,70.92,70.92,70.86,70.87,16800.0,60.9491,60.9491,60.8975,60.9061,16800.0
2014-12-22 13:00:00,70.87,70.9,70.75,70.78,26600.0,60.9061,60.9319,60.803,60.8287,26600.0
2014-12-22 13:30:00,70.76,70.77,70.65,70.67,19100.0,60.8116,60.8202,60.717,60.7342,19100.0
2014-12-22 14:00:00,70.69,70.81,70.67,70.74,47700.0,60.7514,60.8545,60.7342,60.7944,47700.0
2014-12-22 14:30:00,70.74,70.81,70.71,70.73,15300.0,60.7944,60.8545,60.7686,60.7858,15300.0
2014-12-22 15:00:00,70.74,70.78,70.73,70.74,14800.0,60.7944,60.8287,60.7858,60.7944,14800.0
2014-12-22 15:30:00,70.74,70.79,70.68,70.69,132600.0,60.7944,60.8373,60.7428,60.7514,132600.0
2014-12-23 09:30:00,70.68,70.87,70.62,70.75,42800.0,60.7428,60.9061,60.6912,60.803,42800.0
2014-12-23 10:00:00,70.74,70.82,70.56,70.69,35200.0,60.7944,60.8631,60.6397,60.7514,35200.0
2014-12-23 10:30:00,70.68,70.8,70.63,70.67,54400.0,60.7428,60.8459,60.6998,60.7342,54400.0
2014-12-23 11:00:00,70.66,70.99,70.66,70.99,34700.0,60.7256,61.0092,60.7256,61.0092,34700.0
2014-12-23 11:30:00,70.98,71.01,70.93,70.94,18600.0,61.0006,61.0264,60.9577,60.9663,18600.0
2014-12-23 12:00:00,70.95,71.0,70.9,70.96,20500.0,60.9748,61.0178,60.9319,60.9834,20500.0
2014-12-23 12:30:00,70.94,70.97,70.84,70.87,14100.0,60.9663,60.992,60.8803,60.9061,14100.0
2014-12-23 13:00:00,70.88,70.96,70.84,70.96,35500.0,60.9147,60.9834,60.8803,60.9834,35500.0
2014-12-23 13:30:00,70.97,70.98,70.9,70.97,19600.0,60.992,61.0006,60.9319,60.992,19600.0
2014-12-23 14:00:00,70.96,70.99,70.93,70.99,12600.0,60.9834,61.0092,60.9577,61.0092,12600.0
2014-12-23 14:30:00,70.97,71.01,70.96,70.99,13000.0,60.992,61.0264,60.9834,61.0092,13000.0
2014-12-23 15:00:00,71.0,71.05,70.92,70.93,25500.0,61.0178,61.0608,60.9491,60.9577,25500.0
2014-12-23 15:30:00,70.93,71.0,70.89,70.9,46900.0,60.9577,61.0178,60.9233,60.9319,46900.0
2014-12-24 09:30:00,71.11,71.29,70.93,71.2,52100.0,61.1124,61.267,60.9577,61.1897,52100.0
2014-12-24 10:00:00,71.25,71.44,71.16,71.42,62900.0,61.2327,61.396,61.1553,61.3788,62900.0
2014-12-24 10:30:00,71.43,71.5,71.37,71.41,21000.0,61.3874,61.4475,61.3358,61.3702,21000.0
2014-12-24 11:00:00,71.41,71.45,71.35,71.42,20700.0,61.3702,61.4045,61.3186,61.3788,20700.0
2014-12-24 11:30:00,71.42,71.43,71.39,71.39,11500.0,61.3788,61.3874,61.353,61.353,11500.0
2014-12-24 12:00:00,71.39,71.56,71.39,71.52,50800.0,61.353,61.4991,61.353,61.4647,50800.0
2014-12-24 12:30:00,71.52,71.53,71.43,71.47,32300.0,61.4647,61.4733,61.3874,61.4217,32300.0
2014-12-26 09:30:00,71.64,71.82,71.34,71.76,21000.0,61.5678,61.7225,61.31,61.671,21000.0
2014-12-26 10:00:00,71.77,71.87,71.77,71.85,44300.0,61.6796,61.7655,61.6796,61.7483,44300.0
2014-12-26 10:30:00,71.85,71.88,71.83,71.88,15100.0,61.7483,61.7741,61.7311,61.7741,15100.0
2014-12-26 11:00:00,71.88,71.88,71.73,71.88,25600.0,61.7741,61.7741,61.6452,61.7741,25600.0
2014-12-26 11:30:00,71.88,71.89,71.72,71.72,15500.0,61.7741,61.7827,61.6366,61.6366,15500.0
2014-12-26 12:00:00,71.72,71.74,71.56,71.58,21300.0,61.6366,61.6538,61.4991,61.5163,21300.0
2014-12-26 12:30:00,71.59,71.62,71.57,71.57,12300.0,61.5249,61.5506,61.5077,61.5077,12300.0
2014-12-26 13:00:00,71.58,71.65,71.57,71.65,13800.0,61.5163,61.5764,61.5077,61.5764,13800.0
2014-12-26 13:30:00,71.64,71.66,71.6,71.61,8700.0,61.5678,61.585,61.5335,61.5421,8700.0
2014-12-26 14:00:00,71.61,71.66,71.6,71.66,15000.0,61.5421,61.585,61.5335,61.585,15000.0
2014-12-26 14:30:00,71.66,71.68,71.6,71.66,18300.0,61.585,61.6022,61.5335,61.585,18300.0
2014-12-26 15:00:00,71.65,71.83,71.62,71.72,122800.0,61.5764,61.7311,61.5506,61.6366,122800.0
2014-12-26 15:30:00,71.71,71.75,71.66,71.71,88200.0,61.628,61.6624,61.585,61.628,88200.0
2014-12-29 09:30:00,71.2,71.35,71.18,71.3,51600.0,61.1897,61.3186,61.1725,61.2756,51600.0
2014-12-29 10:00:00,71.31,71.41,71.26,71.34,81800.0,61.2842,61.3702,61.2413,61.31,81800.0
2014-12-29 10:30:00,71.33,71.55,71.32,71.37,63400.0,61.3014,61.4905,61.2928,61.3358,63400.0
2014-12-29 11:00:00,71.34,71.65,71.3,71.64,124200.0,61.31,61.5764,61.2756,61.5678,124200.0
2014-12-29 11:30:00,71.64,71.69,71.36,71.38,59200.0,61.5678,61.6108,61.3272,61.3444,59200.0
2014-12-29 12:00:00,71.38,71.56,71.25,71.54,62200.0,61.3444,61.4991,61.2327,61.4819,62200.0
2014-12-29 12:30:00,71.55,71.56,71.45,71.45,33500.0,61.4905,61.4991,61.4045,61.4045,33500.0
2014-12-29 13:00:00,71.45,71.45,71.31,71.32,94100.0,61.4045,61.4045,61.2842,61.2928,94100.0
2014-12-29 13:30:00,71.32,71.32,71.24,71.26,33100.0,61.2928,61.2928,61.2241,61.2413,33100.0
2014-12-29 14:00:00,71.25,71.27,71.11,71.19,64800.0,61.2327,61.2499,61.1124,61.1811,64800.0
2014-12-29 14:30:00,71.2,71.31,71.2,71.3,48800.0,61.1897,61.2842,61.1897,61.2756,48800.0
2014-12-29 15:00:00,71.31,71.31,71.26,71.29,38700.0,61.2842,61.2842,61.2413,61.267,38700.0
2014-12-29 15:30:00,71.29,71.32,71.24,71.31,74500.0,61.267,61.2928,61.2241,61.2842,74500.0
2014-12-30 09:30:00,70.92,71.13,70.75,70.75,15700.0,60.9491,61.1295,60.803,60.803,15700.0
2014-12-30 10:00:00,70.8,70.8,70.6,70.6,21700.0,60.8459,60.8459,60.6741,60.6741,21700.0
2014-12-30 10:30:00,70.59,70.67,70.58,70.62,24500.0,60.6655,60.7342,60.6569,60.6912,24500.0
2014-12-30 11:00:00,70.64,70.65,70.49,70.52,20700.0,60.7084,60.717,60.5795,60.6053,20700.0
2014-12-30 11:30:00,70.51,70.54,70.46,70.5,30800.0,60.5967,60.6225,60.5537,60.5881,30800.0
2014-12-30 12:00:00,70.5,70.53,70.44,70.45,19700.0,60.5881,60.6139,60.5365,60.5451,19700.0
2014-12-30 12:30:00,70.45,70.45,70.37,70.37,33700.0,60.5451,60.5451,60.4764,60.4764,33700.0
2014-12-30 13:00:00,70.37,70.39,70.35,70.37,18900.0,60.4764,60.4936,60.4592,60.4764,18900.0
2014-12-30 13:30:00,70.37,70.5,70.26,70.27,65100.0,60.4764,60.5881,60.3819,60.3905,65100.0
2014-12-30 14:00:00,70.27,70.42,70.26,70.4,28700.0,60.3905,60.5194,60.3819,60.5022,28700.0
2014-12-30 14:30:00,70.36,70.44,70.36,70.39,17500.0,60.4678,60.5365,60.4678,60.4936,17500.0
2014-12-30 15:00:00,70.39,70.42,70.36,70.38,20500.0,60.4936,60.5194,60.4678,60.485,20500.0
2014-12-30 15:30:00,70.39,70.46,70.38,70.42,76200.0,60.4936,60.5537,60.485,60.5194,76200.0
2014-12-31 09:30:00,70.4,70.49,70.24,70.45,33900.0,60.5022,60.5795,60.3647,60.5451,33900.0
2014-12-31 10:00:00,70.42,70.43,70.25,70.4,19800.0,60.5194,60.528,60.3733,60.5022,19800.0
2014-12-31 10:30:00,70.44,70.63,70.39,70.54,24300.0,60.5365,60.6998,60.4936,60.6225,24300.0
2014-12-31 11:00:00,70.52,70.53,70.4,70.46,31400.0,60.6053,60.6139,60.5022,60.5537,31400.0
2014-12-31 11:30:00,70.46,70.63,70.45,70.54,32300.0,60.5537,60.6998,60.5451,60.6225,32300.0
2014-12-31 12:00:00,70.54,70.55,70.06,70.07,17800.0,60.6225,60.6311,60.21,60.2186,17800.0
2014-12-31 12:30:00,70.06,70.11,70.0,70.1,24500.0,60.21,60.2529,60.1584,60.2444,24500.0
2014-12-31 13:00:00,70.11,70.24,70.09,70.14,22900.0,60.2529,60.3647,60.2358,60.2787,22900.0
2014-12-31 13:30:00,70.15,70.17,69.98,70.02,18100.0,60.2873,60.3045,60.1412,60.1756,18100.0
2014-12-31 14:00:00,70.01,70.01,69.79,69.92,31300.0,60.167,60.167,59.9779,60.0897,31300.0
2014-12-31 14:30:00,69.92,69.98,69.8,69.81,31800.0,60.0897,60.1412,59.9865,59.9951,31800.0
2014-12-31 15:00:00,69.78,70.03,69.73,69.95,35100.0,59.9693,60.1842,59.9264,60.1154,35100.0
2014-12-31 15:30:00,69.96,70.0,69.58,69.65,98000.0,60.124,60.1584,59.7975,59.8576,98000.0
2015-01-02 09:30:00,69.79,70.17,69.78,70.17,47700.0,59.9779,60.3045,59.9693,60.3045,47700.0
2015-01-02 10:00:00,70.17,70.36,70.0,70.14,21100.0,60.3045,60.4678,60.1584,60.2787,21100.0
2015-01-02 10:30:00,70.1,70.14,69.7,69.86,30000.0,60.2444,60.2787,59.9006,60.0381,30000.0
2015-01-02 11:00:00,69.85,70.16,69.64,70.1,58500.0,60.0295,60.2959,59.849,60.2444,58500.0
2015-01-02 11:30:00,70.11,70.11,69.77,69.86,37400.0,60.2529,60.2529,59.9607,60.0381,37400.0
2015-01-02 12:00:00,69.84,70.01,69.81,69.87,32700.0,60.0209,60.167,59.9951,60.0467,32700.0
2015-01-02 12:30:00,69.87,69.95,69.8,69.85,19500.0,60.0467,60.1154,59.9865,60.0295,19500.0
2015-01-02 13:00:00,69.84,69.94,69.82,69.89,27400.0,60.0209,60.1068,60.0037,60.0639,27400.0
2015-01-02 13:30:00,69.91,69.98,69.86,69.95,28100.0,60.0811,60.1412,60.0381,60.1154,28100.0
2015-01-02 14:00:00,69.96,70.08,69.89,69.98,23000.0,60.124,60.2272,60.0639,60.1412,23000.0
2015-01-02 14:30:00,69.98,70.11,69.97,70.05,24500.0,60.1412,60.2529,60.1326,60.2014,24500.0
2015-01-02 15:00:00,70.06,70.08,69.98,70.04,20000.0,60.21,60.2272,60.1412,60.1928,20000.0
2015-01-02 15:30:00,70.05,70.19,70.01,70.05,50400.0,60.2014,60.3217,60.167,60.2014,50400.0
2015-01-05 09:30:00,68.3,68.36,67.59,67.79,111400.0,58.6974,58.749,58.0872,58.2591,111400.0
2015-01-05 10:00:00,67.76,68.07,67.71,67.89,111100.0,58.2333,58.4998,58.1904,58.3451,111100.0
2015-01-05 10:30:00,67.85,67.86,67.38,67.53,69300.0,58.3107,58.3193,57.9068,58.0357,69300.0
2015-01-05 11:00:00,67.52,67.52,67.23,67.28,89000.0,58.0271,58.0271,57.7779,57.8208,89000.0
2015-01-05 11:30:00,67.28,67.49,67.13,67.33,80700.0,57.8208,58.0013,57.6919,57.8638,80700.0
2015-01-05 12:00:00,67.32,67.34,67.22,67.22,45100.0,57.8552,57.8724,57.7693,57.7693,45100.0
2015-01-05 12:30:00,67.22,67.29,67.09,67.15,72500.0,57.7693,57.8294,57.6575,57.7091,72500.0
2015-01-05 13:00:00,67.15,67.2,67.06,67.09,111600.0,57.7091,57.7521,57.6318,57.6575,111600.0
2015-01-05 13:30:00,67.09,67.31,67.08,67.28,56000.0,57.6575,57.8466,57.6489,57.8208,56000.0
2015-01-05 14:00:00,67.27,67.35,67.16,67.27,47000.0,57.8122,57.881,57.7177,57.8122,47000.0
2015-01-05 14:30:00,67.25,67.3,67.18,67.18,52700.0,57.795,57.838,57.7349,57.7349,52700.0
2015-01-05 15:00:00,67.18,67.24,67.15,67.17,71200.0,57.7349,57.7865,57.7091,57.7263,71200.0
2015-01-05 15:30:00,67.18,67.34,67.16,67.16,163000.0,57.7349,57.8724,57.7177,57.7177,163000.0
2015-01-06 09:30:00,65.93,66.15,65.79,66.09,123200.0,56.6606,56.8497,56.5403,56.7981,123200.0
2015-01-06 10:00:00,66.08,66.46,66.0,66.42,57400.0,56.7895,57.1161,56.7208,57.0817,57400.0
2015-01-06 10:30:00,66.44,66.46,65.99,66.0,46500.0,57.0989,57.1161,56.7122,56.7208,46500.0
2015-01-06 11:00:00,66.01,66.02,65.75,65.8,89600.0,56.7294,56.738,56.5059,56.5489,89600.0
2015-01-06 11:30:00,65.76,65.79,65.5,65.56,89600.0,56.5145,56.5403,56.2911,56.3426,89600.0
2015-01-06 12:00:00,65.57,65.63,65.51,65.56,64300.0,56.3512,56.4028,56.2997,56.3426,64300.0
2015-01-06 12:30:00,65.56,65.75,65.56,65.59,36300.0,56.3426,56.5059,56.3426,56.3684,36300.0
2015-01-06 13:00:00,65.59,65.6,65.36,65.5,92500.0,56.3684,56.377,56.1708,56.2911,92500.0
2015-01-06 13:30:00,65.5,65.75,65.4,65.75,70900.0,56.2911,56.5059,56.2051,56.5059,70900.0
2015-01-06 14:00:00,65.74,65.94,65.72,65.9,93000.0,56.4973,56.6692,56.4802,56.6348,93000.0
2015-01-06 14:30:00,65.92,66.05,65.8,65.96,120700.0,56.652,56.7638,56.5489,56.6864,120700.0
2015-01-06 15:00:00,65.95,65.99,65.79,65.89,111100.0,56.6778,56.7122,56.5403,56.6263,111100.0
2015-01-06 15:30:00,65.88,65.89,65.66,65.68,254600.0,56.6177,56.6263,56.4286,56.4458,254600.0
2015-01-07 09:30:00,64.98,65.28,64.87,65.28,188300.0,55.8442,56.102,55.7497,56.102,188300.0
2015-01-07 10:00:00,65.3,65.46,65.27,65.34,46900.0,56.1192,56.2567,56.0934,56.1536,46900.0
2015-01-07 10:30:00,65.34,65.34,65.0,65.08,67200.0,56.1536,56.1536,55.8614,55.9301,67200.0
2015-01-07 11:00:00,65.13,65.14,64.6,64.69,50600.0,55.9731,55.9817,55.5176,55.595,50600.0
2015-01-07 11:30:00,64.66,65.18,64.66,65.17,50100.0,55.5692,56.0161,55.5692,56.0075,50100.0
2015-01-07 12:00:00,65.15,65.23,65.03,65.2,63000.0,55.9903,56.059,55.8872,56.0333,63000.0
2015-01-07 12:30:00,65.2,65.22,65.11,65.18,19300.0,56.0333,56.0505,55.9559,56.0161,19300.0
2015-01-07 13:00:00,65.16,65.18,64.93,64.97,58300.0,55.9989,56.0161,55.8012,55.8356,58300.0
2015-01-07 13:30:00,64.97,65.2,64.97,65.2,70200.0,55.8356,56.0333,55.8356,56.0333,70200.0
2015-01-07 14:00:00,65.21,65.28,65.05,65.15,58600.0,56.0419,56.102,55.9044,55.9903,58600.0
2015-01-07 14:30:00,65.16,65.33,65.05,65.06,50200.0,55.9989,56.145,55.9044,55.9129,50200.0
2015-01-07 15:00:00,65.07,65.28,65.07,65.22,126800.0,55.9215,56.102,55.9215,56.0505,126800.0
2015-01-07 15:30:00,65.24,65.25,65.05,65.1,101600.0,56.0676,56.0762,55.9044,55.9473,101600.0
2015-01-08 09:30:00,64.51,65.15,64.5,65.13,227900.0,55.4403,55.9903,55.4317,55.9731,227900.0
2015-01-08 10:00:00,65.13,65.54,65.1,65.54,117100.0,55.9731,56.3255,55.9473,56.3255,117100.0
2015-01-08 10:30:00,65.59,66.05,65.54,66.02,56200.0,56.3684,56.7638,56.3255,56.738,56200.0
2015-01-08 11:00:00,66.02,66.21,66.02,66.17,64100.0,56.738,56.9013,56.738,56.8669,64100.0
2015-01-08 11:30:00,66.16,66.31,65.99,66.0,48600.0,56.8583,56.9872,56.7122,56.7208,48600.0
2015-01-08 12:00:00,66.0,66.01,65.91,65.95,24900.0,56.7208,56.7294,56.6434,56.6778,24900.0
2015-01-08 12:30:00,65.94,66.01,65.92,65.94,41100.0,56.6692,56.7294,56.652,56.6692,41100.0
2015-01-08 13:00:00,65.94,66.11,65.92,66.09,33300.0,56.6692,56.8153,56.652,56.7981,33300.0
2015-01-08 13:30:00,66.1,66.12,65.99,66.0,36500.0,56.8067,56.8239,56.7122,56.7208,36500.0
2015-01-08 14:00:00,66.0,66.05,65.95,66.05,50200.0,56.7208,56.7638,56.6778,56.7638,50200.0
2015-01-08 14:30:00,66.05,66.07,66.0,66.04,38900.0,56.7638,56.7809,56.7208,56.7552,38900.0
2015-01-08 15:00:00,66.04,66.09,66.03,66.03,52800.0,56.7552,56.7981,56.7466,56.7466,52800.0
2015-01-08 15:30:00,66.03,66.13,65.95,66.13,114200.0,56.7466,56.8325,56.6778,56.8325,114200.0
2015-01-09 09:30:00,65.23,65.27,64.67,64.75,172400.0,56.059,56.0934,55.5778,55.6465,172400.0
2015-01-09 10:00:00,64.76,65.07,64.61,64.67,44200.0,55.6551,55.9215,55.5262,55.5778,44200.0
2015-01-09 10:30:00,64.64,64.9,64.51,64.85,83200.0,55.552,55.7754,55.4403,55.7325,83200.0
2015-01-09 11:00:00,64.85,64.85,64.42,64.52,85600.0,55.7325,55.7325,55.3629,55.4489,85600.0
2015-01-09 11:30:00,64.53,64.8,64.44,64.75,48100.0,55.4575,55.6895,55.3801,55.6465,48100.0
2015-01-09 12:00:00,64.75,65.08,64.72,64.9,55500.0,55.6465,55.9301,55.6207,55.7754,55500.0
2015-01-09 12:30:00,64.9,64.94,64.79,64.79,17100.0,55.7754,55.8098,55.6809,55.6809,17100.0
2015-01-09 13:00:00,64.76,64.93,64.75,64.85,26500.0,55.6551,55.8012,55.6465,55.7325,26500.0
2015-01-09 13:30:00,64.86,65.04,64.86,65.0,34600.0,55.7411,55.8958,55.7411,55.8614,34600.0
2015-01-09 14:00:00,65.0,65.06,64.92,65.03,17800.0,55.8614,55.9129,55.7926,55.8872,17800.0
2015-01-09 14:30:00,65.02,65.12,65.01,65.07,33900.0,55.8786,55.9645,55.87,55.9215,33900.0
2015-01-09 15:00:00,65.08,65.2,65.06,65.09,117600.0,55.9301,56.0333,55.9129,55.9387,117600.0
2015-01-09 15:30:00,65.1,65.11,64.98,65.03,107200.0,55.9473,55.9559,55.8442,55.8872,107200.0
2015-01-12 09:30:00,65.76,65.86,65.48,65.5,150600.0,56.5145,56.6005,56.2739,56.2911,150600.0
2015-01-12 10:00:00,67.6,68.1,65.64,67.66,565500.0,58.0958,58.5255,56.4114,58.1474,565500.0
2015-01-12 10:30:00,67.69,68.02,67.15,67.69,429000.0,58.1732,58.4568,57.7091,58.1732,429000.0
2015-01-12 11:00:00,67.73,68.03,67.3,67.39,292600.0,58.2076,58.4654,57.838,57.9154,292600.0
2015-01-12 11:30:00,67.4,67.54,67.39,67.54,114900.0,57.924,58.0443,57.9154,58.0443,114900.0
2015-01-12 12:00:00,67.55,67.74,67.54,67.68,150400.0,58.0529,58.2162,58.0443,58.1646,150400.0
2015-01-12 12:30:00,67.66,67.74,67.47,67.49,93600.0,58.1474,58.2162,57.9841,58.0013,93600.0
2015-01-12 13:00:00,67.51,67.64,67.45,67.54,75400.0,58.0185,58.1302,57.9669,58.0443,75400.0
2015-01-12 13:30:00,67.55,67.72,67.55,67.69,45100.0,58.0529,58.199,58.0529,58.1732,45100.0
2015-01-12 14:00:00,67.7,67.71,67.57,67.58,95900.0,58.1818,58.1904,58.0701,58.0786,95900.0
2015-01-12 14:30:00,67.59,67.78,67.5,67.76,162000.0,58.0872,58.2505,58.0099,58.2333,162000.0
2015-01-12 15:00:00,67.76,67.81,67.68,67.79,153300.0,58.2333,58.2763,58.1646,58.2591,153300.0
2015-01-12 15:30:00,67.79,67.95,67.52,67.7,435400.0,58.2591,58.3966,58.0271,58.1818,435400.0
2015-01-13 09:30:00,67.1,67.62,67.08,67.48,221700.0,57.6661,58.113,57.6489,57.9927,221700.0
2015-01-13 10:00:00,67.49,67.68,67.26,67.55,217200.0,58.0013,58.1646,57.8036,58.0529,217200.0
2015-01-13 10:30:00,67.55,67.68,67.49,67.62,71000.0,58.0529,58.1646,58.0013,58.113,71000.0
2015-01-13 11:00:00,67.6,67.79,67.5,67.68,34200.0,58.0958,58.2591,58.0099,58.1646,34200.0
2015-01-13 11:30:00,67.68,67.8,67.49,67.51,38000.0,58.1646,58.2677,58.0013,58.0185,38000.0
2015-01-13 12:00:00,67.51,67.53,67.29,67.33,56500.0,58.0185,58.0357,57.8294,57.8638,56500.0
2015-01-13 12:30:00,67.33,67.37,67.3,67.36,14800.0,57.8638,57.8982,57.838,57.8896,14800.0
2015-01-13 13:00:00,67.37,67.39,67.04,67.07,39700.0,57.8982,57.9154,57.6146,57.6404,39700.0
2015-01-13 13:30:00,67.07,67.07,66.57,66.74,71100.0,57.6404,57.6404,57.2106,57.3567,71100.0
2015-01-13 14:00:00,66.75,66.84,66.42,66.82,196400.0,57.3653,57.4427,57.0817,57.4255,196400.0
2015-01-13 14:30:00,66.84,67.03,66.71,66.71,34500.0,57.4427,57.606,57.331,57.331,34500.0
2015-01-13 15:00:00,66.69,66.82,66.52,66.73,137800.0,57.3138,57.4255,57.1677,57.3482,137800.0
2015-01-13 15:30:00,66.73,67.02,66.73,66.91,190500.0,57.3482,57.5974,57.3482,57.5028,190500.0
2015-01-14 09:30:00,66.68,66.95,66.61,66.95,66400.0,57.3052,57.5372,57.245,57.5372,66400.0
2015-01-14 10:00:00,66.98,67.39,66.93,67.2,50200.0,57.563,57.9154,57.52,57.7521,50200.0
2015-01-14 10:30:00,67.19,67.19,66.92,67.01,71000.0,57.7435,57.7435,57.5114,57.5888,71000.0
2015-01-14 11:00:00,66.99,67.04,66.72,66.72,47400.0,57.5716,57.6146,57.3396,57.3396,47400.0
2015-01-14 11:30:00,66.75,67.02,66.64,66.75,16700.0,57.3653,57.5974,57.2708,57.3653,16700.0
2015-01-14 12:00:00,66.77,66.86,66.7,66.77,14900.0,57.3825,57.4599,57.3224,57.3825,14900.0
2015-01-14 12:30:00,66.76,66.9,66.69,66.73,17100.0,57.3739,57.4943,57.3138,57.3482,17100.0
2015-01-14 13:00:00,66.76,66.81,66.45,66.48,24000.0,57.3739,57.4169,57.1075,57.1333,24000.0
2015-01-14 13:30:00,66.47,66.51,66.31,66.5,35100.0,57.1247,57.1591,56.9872,57.1505,35100.0
2015-01-14 14:00:00,66.52,66.86,66.51,66.78,39600.0,57.1677,57.4599,57.1591,57.3911,39600.0
2015-01-14 14:30:00,66.82,66.88,66.64,66.69,74100.0,57.4255,57.4771,57.2708,57.3138,74100.0
2015-01-14 15:00:00,66.7,67.04,66.7,67.01,71000.0,57.3224,57.6146,57.3224,57.5888,71000.0
2015-01-14 15:30:00,66.98,67.04,66.84,66.99,100400.0,57.563,57.6146,57.4427,57.5716,100400.0
2015-01-15 09:30:00,67.09,67.4,66.79,67.04,119000.0,57.6575,57.924,57.3997,57.6146,119000.0
2015-01-15 10:00:00,67.06,67.48,66.81,67.41,126200.0,57.6318,57.9927,57.4169,57.9325,126200.0
2015-01-15 10:30:00,67.41,67.46,66.6,66.6,91800.0,57.9325,57.9755,57.2364,57.2364,91800.0
2015-01-15 11:00:00,66.61,66.98,66.6,66.98,66000.0,57.245,57.563,57.2364,57.563,66000.0
2015-01-15 11:30:00,67.02,67.33,66.86,67.14,39600.0,57.5974,57.8638,57.4599,57.7005,39600.0
2015-01-15 12:00:00,67.13,67.2,66.9,66.92,19000.0,57.6919,57.7521,57.4943,57.5114,19000.0
2015-01-15 12:30:00,66.91,66.91,66.68,66.71,43100.0,57.5028,57.5028,57.3052,57.331,43100.0
2015-01-15 13:00:00,66.7,67.08,66.66,66.86,21300.0,57.3224,57.6489,57.288,57.4599,21300.0
2015-01-15 13:30:00,66.86,67.11,66.82,66.92,35100.0,57.4599,57.6747,57.4255,57.5114,35100.0
2015-01-15 14:00:00,66.91,66.93,66.78,66.8,64800.0,57.5028,57.52,57.3911,57.4083,64800.0
2015-01-15 14:30:00,66.81,67.16,66.78,67.15,54600.0,57.4169,57.7177,57.3911,57.7091,54600.0
2015-01-15 15:00:00,67.11,67.14,66.92,67.12,55500.0,57.6747,57.7005,57.5114,57.6833,55500.0
2015-01-15 15:30:00,67.1,67.18,66.87,66.88,97900.0,57.6661,57.7349,57.4685,57.4771,97900.0
2015-01-16 09:30:00,66.23,66.41,66.0,66.02,142600.0,56.9185,57.0731,56.7208,56.738,142600.0
2015-01-16 10:00:00,66.02,66.18,65.89,66.11,105500.0,56.738,56.8755,56.6263,56.8153,105500.0
2015-01-16 10:30:00,66.12,66.17,65.8,66.03,76500.0,56.8239,56.8669,56.5489,56.7466,76500.0
2015-01-16 11:00:00,66.04,66.44,66.04,66.3,54900.0,56.7552,57.0989,56.7552,56.9786,54900.0
2015-01-16 11:30:00,66.3,66.56,66.28,66.38,27100.0,56.9786,57.2021,56.9614,57.0474,27100.0
2015-01-16 12:00:00,66.36,66.48,66.33,66.38,35000.0,57.0302,57.1333,57.0044,57.0474,35000.0
2015-01-16 12:30:00,66.38,66.61,66.35,66.61,37900.0,57.0474,57.245,57.0216,57.245,37900.0
2015-01-16 13:00:00,66.62,66.72,66.57,66.68,49800.0,57.2536,57.3396,57.2106,57.3052,49800.0
2015-01-16 13:30:00,66.7,66.78,66.63,66.76,30100.0,57.3224,57.3911,57.2622,57.3739,30100.0
2015-01-16 14:00:00,66.76,66.88,66.73,66.82,82900.0,57.3739,57.4771,57.3482,57.4255,82900.0
2015-01-16 14:30:00,66.82,67.08,66.8,67.06,44400.0,57.4255,57.6489,57.4083,57.6318,44400.0
2015-01-16 15:00:00,67.06,67.07,66.86,66.87,60200.0,57.6318,57.6404,57.4599,57.4685,60200.0
2015-01-16 15:30:00,66.87,67.24,66.83,67.13,173500.0,57.4685,57.7865,57.4341,57.6919,173500.0
2015-01-20 09:30:00,63.65,63.67,63.33,63.35,402900.0,54.7012,54.7184,54.4262,54.4434,402900.0
2015-01-20 10:00:00,63.36,63.36,62.9,62.9,249300.0,54.452,54.452,54.0566,54.0566,249300.0
2015-01-20 10:30:00,62.92,63.08,62.82,62.89,328200.0,54.0738,54.2113,53.9879,54.048,328200.0
2015-01-20 11:00:00,62.92,63.25,62.87,63.21,157100.0,54.0738,54.3574,54.0308,54.323,157100.0
2015-01-20 11:30:00,63.21,63.63,63.21,63.33,184900.0,54.323,54.684,54.323,54.4262,184900.0
2015-01-20 12:00:00,63.38,63.55,63.29,63.45,66700.0,54.4691,54.6152,54.3918,54.5293,66700.0
2015-01-20 12:30:00,63.46,63.52,63.36,63.47,91100.0,54.5379,54.5895,54.452,54.5465,91100.0
2015-01-20 13:00:00,63.46,63.6,63.17,63.54,85200.0,54.5379,54.6582,54.2887,54.6066,85200.0
2015-01-20 13:30:00,63.54,63.71,63.53,63.64,73900.0,54.6066,54.7527,54.5981,54.6926,73900.0
2015-01-20 14:00:00,63.63,63.7,63.5,63.61,49300.0,54.684,54.7442,54.5723,54.6668,49300.0
2015-01-20 14:30:00,63.59,63.76,63.5,63.53,101900.0,54.6496,54.7957,54.5723,54.5981,101900.0
2015-01-20 15:00:00,63.52,63.66,63.51,63.53,77600.0,54.5895,54.7098,54.5809,54.5981,77600.0
2015-01-20 15:30:00,63.53,63.55,63.44,63.53,162100.0,54.5981,54.6152,54.5207,54.5981,162100.0
2015-01-21 09:30:00,63.61,63.99,63.4,63.88,116100.0,54.6668,54.9934,54.4863,54.8988,116100.0
2015-01-21 10:00:00,63.89,64.09,63.87,63.89,104600.0,54.9074,55.0793,54.8903,54.9074,104600.0
2015-01-21 10:30:00,63.89,64.04,63.74,64.0,181900.0,54.9074,55.0364,54.7785,55.002,181900.0
2015-01-21 11:00:00,63.97,64.13,63.87,64.03,129400.0,54.9762,55.1137,54.8903,55.0278,129400.0
2015-01-21 11:30:00,64.01,64.13,63.88,63.91,78700.0,55.0106,55.1137,54.8988,54.9246,78700.0
2015-01-21 12:00:00,63.9,64.01,63.74,63.76,53300.0,54.916,55.0106,54.7785,54.7957,53300.0
2015-01-21 12:30:00,63.76,63.86,63.65,63.7,42400.0,54.7957,54.8817,54.7012,54.7442,42400.0
2015-01-21 13:00:00,63.7,63.91,63.7,63.78,133300.0,54.7442,54.9246,54.7442,54.8129,133300.0
2015-01-21 13:30:00,63.78,63.86,63.67,63.73,99700.0,54.8129,54.8817,54.7184,54.7699,99700.0
2015-01-21 14:00:00,63.72,63.75,63.66,63.73,126100.0,54.7613,54.7871,54.7098,54.7699,126100.0
2015-01-21 14:30:00,63.75,64.03,63.72,64.01,136000.0,54.7871,55.0278,54.7613,55.0106,136000.0
2015-01-21 15:00:00,64.0,64.03,63.86,63.97,84000.0,55.002,55.0278,54.8817,54.9762,84000.0
2015-01-21 15:30:00,63.97,64.11,63.92,64.05,177700.0,54.9762,55.0965,54.9332,55.0449,177700.0
2015-01-22 09:30:00,63.9,64.07,63.65,63.91,93600.0,54.916,55.0621,54.7012,54.9246,93600.0
2015-01-22 10:00:00,63.9,64.13,63.82,64.09,62600.0,54.916,55.1137,54.8473,55.0793,62600.0
2015-01-22 10:30:00,64.07,64.31,63.95,63.99,107900.0,55.0621,55.2684,54.959,54.9934,107900.0
2015-01-22 11:00:00,63.99,64.16,63.77,64.12,46400.0,54.9934,55.1395,54.8043,55.1051,46400.0
2015-01-22 11:30:00,64.13,64.3,64.07,64.18,42000.0,55.1137,55.2598,55.0621,55.1567,42000.0
2015-01-22 12:00:00,64.19,64.33,64.14,64.27,37000.0,55.1653,55.2856,55.1223,55.234,37000.0
2015-01-22 12:30:00,64.27,64.28,64.07,64.11,18300.0,55.234,55.2426,55.0621,55.0965,18300.0
2015-01-22 13:00:00,64.09,64.12,63.95,63.95,32700.0,55.0793,55.1051,54.959,54.959,32700.0
2015-01-22 13:30:00,63.95,64.2,63.94,64.18,32600.0,54.959,55.1739,54.9504,55.1567,32600.0
2015-01-22 14:00:00,64.18,64.35,64.16,64.32,48800.0,55.1567,55.3028,55.1395,55.277,48800.0
2015-01-22 14:30:00,64.33,64.49,64.3,64.47,48700.0,55.2856,55.4231,55.2598,55.4059,48700.0
2015-01-22 15:00:00,64.48,64.62,64.44,64.52,184300.0,55.4145,55.5348,55.3801,55.4489,184300.0
2015-01-22 15:30:00,64.52,64.58,64.29,64.31,145000.0,55.4489,55.5004,55.2512,55.2684,145000.0
2015-01-23 09:30:00,64.28,64.75,64.2,64.73,93600.0,55.2426,55.6465,55.1739,55.6293,93600.0
2015-01-23 10:00:00,64.74,64.9,64.53,64.85,105700.0,55.6379,55.7754,55.4575,55.7325,105700.0
2015-01-23 10:30:00,64.9,64.97,64.64,64.93,77200.0,55.7754,55.8356,55.552,55.8012,77200.0
2015-01-23 11:00:00,64.96,65.06,64.69,65.03,56600.0,55.827,55.9129,55.595,55.8872,56600.0
2015-01-23 11:30:00,65.03,65.04,64.75,64.78,48700.0,55.8872,55.8958,55.6465,55.6723,48700.0
2015-01-23 12:00:00,64.78,64.93,64.74,64.77,27300.0,55.6723,55.8012,55.6379,55.6637,27300.0
2015-01-23 12:30:00,64.74,64.75,64.6,64.64,34900.0,55.6379,55.6465,55.5176,55.552,34900.0
2015-01-23 13:00:00,64.66,64.73,64.59,64.67,45600.0,55.5692,55.6293,55.509,55.5778,45600.0
2015-01-23 13:30:00,64.67,64.8,64.64,64.71,28600.0,55.5778,55.6895,55.552,55.6122,28600.0
2015-01-23 14:00:00,64.7,64.84,64.67,64.84,54000.0,55.6036,55.7239,55.5778,55.7239,54000.0
2015-01-23 14:30:00,64.82,64.83,64.6,64.66,70000.0,55.7067,55.7153,55.5176,55.5692,70000.0
2015-01-23 15:00:00,64.67,64.71,64.59,64.69,53300.0,55.5778,55.6122,55.509,55.595,53300.0
2015-01-23 15:30:00,64.69,64.69,64.44,64.5,98200.0,55.595,55.595,55.3801,55.4317,98200.0
2015-01-26 09:30:00,65.41,65.47,65.15,65.32,181300.0,56.2137,56.2653,55.9903,56.1364,181300.0
2015-01-26 10:00:00,65.32,65.53,65.31,65.53,123100.0,56.1364,56.3169,56.1278,56.3169,123100.0
2015-01-26 10:30:00,65.53,65.68,65.37,65.65,110400.0,56.3169,56.4458,56.1794,56.42,110400.0
2015-01-26 11:00:00,65.65,65.85,65.59,65.79,74300.0,56.42,56.5919,56.3684,56.5403,74300.0
2015-01-26 11:30:00,65.78,65.9,65.6,65.89,55100.0,56.5317,56.6348,56.377,56.6263,55100.0
2015-01-26 12:00:00,65.9,66.0,65.89,65.99,58800.0,56.6348,56.7208,56.6263,56.7122,58800.0
2015-01-26 12:30:00,66.0,66.07,65.81,66.05,39500.0,56.7208,56.7809,56.5575,56.7638,39500.0
2015-01-26 13:00:00,66.04,66.32,66.04,66.3,158900.0,56.7552,56.9958,56.7552,56.9786,158900.0
2015-01-26 13:30:00,66.3,66.41,66.21,66.34,146400.0,56.9786,57.0731,56.9013,57.013,146400.0
2015-01-26 14:00:00,66.34,66.35,66.14,66.18,60600.0,57.013,57.0216,56.8411,56.8755,60600.0
2015-01-26 14:30:00,66.17,66.26,66.11,66.17,78100.0,56.8669,56.9442,56.8153,56.8669,78100.0
2015-01-26 15:00:00,66.17,66.19,65.97,66.06,118400.0,56.8669,56.8841,56.695,56.7724,118400.0
2015-01-26 15:30:00,66.05,66.14,66.01,66.11,184000.0,56.7638,56.8411,56.7294,56.8153,184000.0
2015-01-27 09:30:00,65.62,65.65,65.25,65.49,147200.0,56.3942,56.42,56.0762,56.2825,147200.0
2015-01-27 10:00:00,65.46,65.56,65.25,65.29,91000.0,56.2567,56.3426,56.0762,56.1106,91000.0
2015-01-27 10:30:00,65.25,65.62,65.22,65.57,73200.0,56.0762,56.3942,56.0505,56.3512,73200.0
2015-01-27 11:00:00,65.57,65.65,65.39,65.55,95900.0,56.3512,56.42,56.1965,56.3341,95900.0
2015-01-27 11:30:00,65.58,65.63,65.38,65.4,114200.0,56.3598,56.4028,56.188,56.2051,114200.0
2015-01-27 12:00:00,65.39,65.6,65.39,65.6,20300.0,56.1965,56.377,56.1965,56.377,20300.0
2015-01-27 12:30:00,65.59,65.67,65.54,65.67,42600.0,56.3684,56.4372,56.3255,56.4372,42600.0
2015-01-27 13:00:00,65.69,65.83,65.67,65.8,31500.0,56.4544,56.5747,56.4372,56.5489,31500.0
2015-01-27 13:30:00,65.8,65.82,65.65,65.67,22100.0,56.5489,56.5661,56.42,56.4372,22100.0
2015-01-27 14:00:00,65.68,65.91,65.67,65.9,38800.0,56.4458,56.6434,56.4372,56.6348,38800.0
2015-01-27 14:30:00,65.9,65.92,65.67,65.67,31100.0,56.6348,56.652,56.4372,56.4372,31100.0
2015-01-27 15:00:00,65.68,65.74,65.47,65.47,59200.0,56.4458,56.4973,56.2653,56.2653,59200.0
2015-01-27 15:30:00,65.46,65.55,65.42,65.5,101000.0,56.2567,56.3341,56.2223,56.2911,101000.0
2015-01-28 09:30:00,65.19,65.26,65.05,65.21,105500.0,56.0247,56.0848,55.9044,56.0419,105500.0
2015-01-28 10:00:00,65.23,65.33,65.12,65.16,37600.0,56.059,56.145,55.9645,55.9989,37600.0
2015-01-28 10:30:00,65.15,65.19,64.91,64.97,43200.0,55.9903,56.0247,55.784,55.8356,43200.0
2015-01-28 11:00:00,64.96,65.09,64.86,64.96,75600.0,55.827,55.9387,55.7411,55.827,75600.0
2015-01-28 11:30:00,64.95,65.14,64.79,65.14,104400.0,55.8184,55.9817,55.6809,55.9817,104400.0
2015-01-28 12:00:00,65.16,65.27,65.1,65.11,29300.0,55.9989,56.0934,55.9473,55.9559,29300.0
2015-01-28 12:30:00,65.11,65.26,65.1,65.16,26800.0,55.9559,56.0848,55.9473,55.9989,26800.0
2015-01-28 13:00:00,65.13,65.13,64.93,64.96,36800.0,55.9731,55.9731,55.8012,55.827,36800.0
2015-01-28 13:30:00,64.93,65.08,64.93,65.03,35400.0,55.8012,55.9301,55.8012,55.8872,35400.0
2015-01-28 14:00:00,65.0,65.22,64.81,64.81,54500.0,55.8614,56.0505,55.6981,55.6981,54500.0
2015-01-28 14:30:00,64.8,64.93,64.76,64.78,72500.0,55.6895,55.8012,55.6551,55.6723,72500.0
2015-01-28 15:00:00,64.79,64.85,64.43,64.45,101300.0,55.6809,55.7325,55.3715,55.3887,101300.0
2015-01-28 15:30:00,64.45,64.47,64.13,64.16,115200.0,55.3887,55.4059,55.1137,55.1395,115200.0
2015-01-29 09:30:00,65.01,65.2,64.9,65.2,112700.0,55.87,56.0333,55.7754,56.0333,112700.0
2015-01-29 10:00:00,65.17,65.41,65.08,65.4,63700.0,56.0075,56.2137,55.9301,56.2051,63700.0
2015-01-29 10:30:00,65.38,65.46,65.09,65.18,36500.0,56.188,56.2567,55.9387,56.0161,36500.0
2015-01-29 11:00:00,65.14,65.45,65.13,65.44,62500.0,55.9817,56.2481,55.9731,56.2395,62500.0
2015-01-29 11:30:00,65.43,65.43,65.2,65.33,35200.0,56.2309,56.2309,56.0333,56.145,35200.0
2015-01-29 12:00:00,65.32,65.41,65.19,65.27,27700.0,56.1364,56.2137,56.0247,56.0934,27700.0
2015-01-29 12:30:00,65.26,65.31,65.13,65.31,28700.0,56.0848,56.1278,55.9731,56.1278,28700.0
2015-01-29 13:00:00,65.32,65.48,65.29,65.47,38100.0,56.1364,56.2739,56.1106,56.2653,38100.0
2015-01-29 13:30:00,65.48,65.67,65.44,65.58,48200.0,56.2739,56.4372,56.2395,56.3598,48200.0
2015-01-29 14:00:00,65.54,65.81,65.48,65.79,59000.0,56.3255,56.5575,56.2739,56.5403,59000.0
2015-01-29 14:30:00,65.79,65.9,65.6,65.64,78900.0,56.5403,56.6348,56.377,56.4114,78900.0
2015-01-29 15:00:00,65.64,65.89,65.64,65.8,59500.0,56.4114,56.6263,56.4114,56.5489,59500.0
2015-01-29 15:30:00,65.8,65.95,65.74,65.82,115700.0,56.5489,56.6778,56.4973,56.5661,115700.0
2015-01-30 09:30:00,65.63,66.0,65.56,65.9,56400.0,56.4028,56.7208,56.3426,56.6348,56400.0
2015-01-30 10:00:00,65.89,65.96,65.71,65.8,39000.0,56.6263,56.6864,56.4716,56.5489,39000.0
2015-01-30 10:30:00,65.79,65.92,65.7,65.74,48600.0,56.5403,56.652,56.463,56.4973,48600.0
2015-01-30 11:00:00,65.74,65.8,65.24,65.31,73400.0,56.4973,56.5489,56.0676,56.1278,73400.0
2015-01-30 11:30:00,65.32,65.42,65.2,65.42,38300.0,56.1364,56.2223,56.0333,56.2223,38300.0
2015-01-30 12:00:00,65.42,65.65,65.42,65.57,14900.0,56.2223,56.42,56.2223,56.3512,14900.0
2015-01-30 12:30:00,65.58,65.59,65.38,65.43,15600.0,56.3598,56.3684,56.188,56.2309,15600.0
2015-01-30 13:00:00,65.45,65.55,65.4,65.55,48400.0,56.2481,56.3341,56.2051,56.3341,48400.0
2015-01-30 13:30:00,65.56,65.61,65.5,65.56,33800.0,56.3426,56.3856,56.2911,56.3426,33800.0
2015-01-30 14:00:00,65.55,65.83,65.52,65.83,48100.0,56.3341,56.5747,56.3083,56.5747,48100.0
2015-01-30 14:30:00,65.84,65.85,65.58,65.59,79900.0,56.5833,56.5919,56.3598,56.3684,79900.0
2015-01-30 15:00:00,65.58,65.65,65.38,65.56,161200.0,56.3598,56.42,56.188,56.3426,161200.0
2015-01-30 15:30:00,65.56,65.6,65.31,65.37,177900.0,56.3426,56.377,56.1278,56.1794,177900.0
2015-02-02 09:30:00,66.17,66.2,65.99,66.1,133700.0,56.8669,56.8927,56.7122,56.8067,133700.0
2015-02-02 10:00:00,66.08,66.16,65.93,65.98,84400.0,56.7895,56.8583,56.6606,56.7036,84400.0
2015-02-02 10:30:00,65.97,66.15,65.93,66.05,68900.0,56.695,56.8497,56.6606,56.7638,68900.0
2015-02-02 11:00:00,66.04,66.46,66.03,66.39,75800.0,56.7552,57.1161,56.7466,57.056,75800.0
2015-02-02 11:30:00,66.41,66.71,66.41,66.62,63700.0,57.0731,57.331,57.0731,57.2536,63700.0
2015-02-02 12:00:00,66.67,66.74,66.58,66.67,38200.0,57.2966,57.3567,57.2192,57.2966,38200.0
2015-02-02 12:30:00,66.66,66.72,66.42,66.45,63700.0,57.288,57.3396,57.0817,57.1075,63700.0
2015-02-02 13:00:00,66.46,66.71,66.36,66.54,33200.0,57.1161,57.331,57.0302,57.1849,33200.0
2015-02-02 13:30:00,66.58,66.63,66.35,66.35,21700.0,57.2192,57.2622,57.0216,57.0216,21700.0
2015-02-02 14:00:00,66.35,66.66,66.34,66.65,31500.0,57.0216,57.288,57.013,57.2794,31500.0
2015-02-02 14:30:00,66.66,66.68,66.48,66.53,34500.0,57.288,57.3052,57.1333,57.1763,34500.0
2015-02-02 15:00:00,66.54,66.8,66.53,66.7,48700.0,57.1849,57.4083,57.1763,57.3224,48700.0
2015-02-02 15:30:00,66.7,67.02,66.68,66.95,188000.0,57.3224,57.5974,57.3052,57.5372,188000.0
2015-02-03 09:30:00,67.74,67.97,67.62,67.97,191200.0,58.2162,58.4138,58.113,58.4138,191200.0
2015-02-03 10:00:00,67.96,67.98,67.46,67.74,94400.0,58.4052,58.4224,57.9755,58.2162,94400.0
2015-02-03 10:30:00,67.79,67.89,67.68,67.73,48800.0,58.2591,58.3451,58.1646,58.2076,48800.0
2015-02-03 11:00:00,67.72,68.02,67.67,68.02,55700.0,58.199,58.4568,58.156,58.4568,55700.0
2015-02-03 11:30:00,68.02,68.08,67.81,67.86,43300.0,58.4568,58.5084,58.2763,58.3193,43300.0
2015-02-03 12:00:00,67.84,67.94,67.76,67.83,15900.0,58.3021,58.388,58.2333,58.2935,15900.0
2015-02-03 12:30:00,67.83,67.96,67.74,67.95,25700.0,58.2935,58.4052,58.2162,58.3966,25700.0
2015-02-03 13:00:00,67.91,68.25,67.91,68.24,34700.0,58.3623,58.6545,58.3623,58.6459,34700.0
2015-02-03 13:30:00,68.25,68.37,68.17,68.33,72400.0,58.6545,58.7576,58.5857,58.7232,72400.0
2015-02-03 14:00:00,68.34,68.34,68.23,68.31,58500.0,58.7318,58.7318,58.6373,58.706,58500.0
2015-02-03 14:30:00,68.31,68.4,68.26,68.38,66200.0,58.706,58.7834,58.663,58.7662,66200.0
2015-02-03 15:00:00,68.4,68.41,68.24,68.37,70600.0,58.7834,58.792,58.6459,58.7576,70600.0
2015-02-03 15:30:00,68.37,68.42,68.29,68.4,143400.0,58.7576,58.8005,58.6888,58.7834,143400.0
2015-02-04 09:30:00,68.2,68.23,67.95,67.95,100300.0,58.6115,58.6373,58.3966,58.3966,100300.0
2015-02-04 10:00:00,67.97,68.1,67.8,67.81,168100.0,58.4138,58.5255,58.2677,58.2763,168100.0
2015-02-04 10:30:00,67.8,67.97,67.71,67.95,117200.0,58.2677,58.4138,58.1904,58.3966,117200.0
2015-02-04 11:00:00,67.95,68.07,67.83,67.91,46500.0,58.3966,58.4998,58.2935,58.3623,46500.0
2015-02-04 11:30:00,67.92,68.07,67.73,67.74,120200.0,58.3708,58.4998,58.2076,58.2162,120200.0
2015-02-04 12:00:00,67.75,67.77,67.63,67.63,47000.0,58.2247,58.2419,58.1216,58.1216,47000.0
2015-02-04 12:30:00,67.63,67.69,67.58,67.66,40300.0,58.1216,58.1732,58.0786,58.1474,40300.0
2015-02-04 13:00:00,67.66,67.75,67.63,67.73,53600.0,58.1474,58.2247,58.1216,58.2076,53600.0
2015-02-04 13:30:00,67.73,67.79,67.61,67.66,36800.0,58.2076,58.2591,58.1044,58.1474,36800.0
2015-02-04 14:00:00,67.68,67.76,67.61,67.62,40000.0,58.1646,58.2333,58.1044,58.113,40000.0
2015-02-04 14:30:00,67.62,67.72,67.61,67.72,63600.0,58.113,58.199,58.1044,58.199,63600.0
2015-02-04 15:00:00,67.73,67.87,67.69,67.81,73700.0,58.2076,58.3279,58.1732,58.2763,73700.0
2015-02-04 15:30:00,67.82,67.91,67.31,67.38,189000.0,58.2849,58.3623,57.8466,57.9068,189000.0
2015-02-05 09:30:00,68.05,68.16,67.8,67.81,143800.0,58.4826,58.5771,58.2677,58.2763,143800.0
2015-02-05 10:00:00,67.79,68.03,67.78,68.02,163200.0,58.2591,58.4654,58.2505,58.4568,163200.0
2015-02-05 10:30:00,68.01,68.3,67.99,68.24,38400.0,58.4482,58.6974,58.431,58.6459,38400.0
2015-02-05 11:00:00,68.19,68.29,68.14,68.21,23900.0,58.6029,58.6888,58.5599,58.6201,23900.0
2015-02-05 11:30:00,68.21,68.25,68.02,68.1,107900.0,58.6201,58.6545,58.4568,58.5255,107900.0
2015-02-05 12:00:00,68.11,68.15,68.04,68.09,31600.0,58.5341,58.5685,58.474,58.5169,31600.0
2015-02-05 12:30:00,68.09,68.29,68.09,68.29,27800.0,58.5169,58.6888,58.5169,58.6888,27800.0
2015-02-05 13:00:00,68.31,68.6,68.3,68.59,57400.0,58.706,58.9552,58.6974,58.9466,57400.0
2015-02-05 13:30:00,68.6,68.63,68.42,68.48,42700.0,58.9552,58.981,58.8005,58.8521,42700.0
2015-02-05 14:00:00,68.47,68.49,68.36,68.4,37800.0,58.8435,58.8607,58.749,58.7834,37800.0
2015-02-05 14:30:00,68.41,68.44,68.37,68.43,34000.0,58.792,58.8177,58.7576,58.8091,34000.0
2015-02-05 15:00:00,68.42,68.63,68.4,68.59,54300.0,58.8005,58.981,58.7834,58.9466,54300.0
2015-02-05 15:30:00,68.6,68.74,68.55,68.68,117000.0,58.9552,59.0756,58.9123,59.024,117000.0
2015-02-06 09:30:00,67.17,67.4,66.98,67.11,179000.0,57.7263,57.924,57.563,57.6747,179000.0
2015-02-06 10:00:00,67.09,67.15,67.01,67.04,119300.0,57.6575,57.7091,57.5888,57.6146,119300.0
2015-02-06 10:30:00,67.03,67.19,67.02,67.04,90800.0,57.606,57.7435,57.5974,57.6146,90800.0
2015-02-06 11:00:00,67.05,67.18,67.03,67.08,99300.0,57.6232,57.7349,57.606,57.6489,99300.0
2015-02-06 11:30:00,67.08,67.15,67.06,67.07,69900.0,57.6489,57.7091,57.6318,57.6404,69900.0
2015-02-06 12:00:00,67.07,67.15,67.06,67.15,53300.0,57.6404,57.7091,57.6318,57.7091,53300.0
2015-02-06 12:30:00,67.14,67.15,66.82,67.06,172400.0,57.7005,57.7091,57.4255,57.6318,172400.0
2015-02-06 13:00:00,67.07,67.11,66.73,66.81,164900.0,57.6404,57.6747,57.3482,57.4169,164900.0
2015-02-06 13:30:00,66.8,66.96,66.73,66.96,59800.0,57.4083,57.5458,57.3482,57.5458,59800.0
2015-02-06 14:00:00,66.96,67.04,66.87,66.89,76300.0,57.5458,57.6146,57.4685,57.4857,76300.0
2015-02-06 14:30:00,66.89,66.89,66.74,66.77,90600.0,57.4857,57.4857,57.3567,57.3825,90600.0
2015-02-06 15:00:00,66.78,66.79,66.66,66.69,74300.0,57.3911,57.3997,57.288,57.3138,74300.0
2015-02-06 15:30:00,66.69,66.71,66.49,66.67,156200.0,57.3138,57.331,57.1419,57.2966,156200.0
2015-02-09 09:30:00,66.3,66.65,66.27,66.52,71400.0,56.9786,57.2794,56.9528,57.1677,71400.0
2015-02-09 10:00:00,66.55,66.57,66.35,66.39,32200.0,57.1935,57.2106,57.0216,57.056,32200.0
2015-02-09 10:30:00,66.37,66.56,66.36,66.5,31700.0,57.0388,57.2021,57.0302,57.1505,31700.0
2015-02-09 11:00:00,66.5,66.7,66.49,66.59,123000.0,57.1505,57.3224,57.1419,57.2278,123000.0
2015-02-09 11:30:00,66.6,66.66,66.46,66.46,33500.0,57.2364,57.288,57.1161,57.1161,33500.0
2015-02-09 12:00:00,66.48,66.48,66.37,66.47,41600.0,57.1333,57.1333,57.0388,57.1247,41600.0
2015-02-09 12:30:00,66.48,66.62,66.47,66.62,43500.0,57.1333,57.2536,57.1247,57.2536,43500.0
2015-02-09 13:00:00,66.61,66.71,66.54,66.55,74400.0,57.245,57.331,57.1849,57.1935,74400.0
2015-02-09 13:30:00,66.54,66.55,66.47,66.47,41300.0,57.1849,57.1935,57.1247,57.1247,41300.0
2015-02-09 14:00:00,66.47,66.47,66.35,66.38,90300.0,57.1247,57.1247,57.0216,57.0474,90300.0
2015-02-09 14:30:00,66.38,66.45,66.33,66.34,84600.0,57.0474,57.1075,57.0044,57.013,84600.0
2015-02-09 15:00:00,66.35,66.35,66.17,66.32,70900.0,57.0216,57.0216,56.8669,56.9958,70900.0
2015-02-09 15:30:00,66.33,66.39,66.26,66.28,260000.0,57.0044,57.056,56.9442,56.9614,260000.0
2015-02-10 09:30:00,67.23,67.36,66.66,66.7,248500.0,57.7779,57.8896,57.288,57.3224,248500.0
2015-02-10 10:00:00,66.72,66.83,66.6,66.61,150000.0,57.3396,57.4341,57.2364,57.245,150000.0
2015-02-10 10:30:00,66.61,66.83,66.47,66.66,40000.0,57.245,57.4341,57.1247,57.288,40000.0
2015-02-10 11:00:00,66.64,67.03,66.54,67.03,52500.0,57.2708,57.606,57.1849,57.606,52500.0
2015-02-10 11:30:00,67.04,67.08,66.89,67.02,30400.0,57.6146,57.6489,57.4857,57.5974,30400.0
2015-02-10 12:00:00,67.02,67.2,67.01,67.05,23600.0,57.5974,57.7521,57.5888,57.6232,23600.0
2015-02-10 12:30:00,67.06,67.13,67.01,67.09,27800.0,57.6318,57.6919,57.5888,57.6575,27800.0
2015-02-10 13:00:00,67.11,67.16,67.03,67.08,30700.0,57.6747,57.7177,57.606,57.6489,30700.0
2015-02-10 13:30:00,67.07,67.22,67.06,67.14,33600.0,57.6404,57.7693,57.6318,57.7005,33600.0
2015-02-10 14:00:00,67.13,67.27,67.12,67.26,31000.0,57.6919,57.8122,57.6833,57.8036,31000.0
2015-02-10 14:30:00,67.26,67.35,67.18,67.35,48800.0,57.8036,57.881,57.7349,57.881,48800.0
2015-02-10 15:00:00,67.34,67.45,67.31,67.45,40300.0,57.8724,57.9669,57.8466,57.9669,40300.0
2015-02-10 15:30:00,67.44,67.47,67.32,67.36,89900.0,57.9583,57.9841,57.8552,57.8896,89900.0
2015-02-11 09:30:00,66.53,66.77,66.49,66.7,138700.0,57.1763,57.3825,57.1419,57.3224,138700.0
2015-02-11 10:00:00,66.7,66.88,66.53,66.6,88500.0,57.3224,57.4771,57.1763,57.2364,88500.0
2015-02-11 10:30:00,66.58,66.8,66.55,66.71,22100.0,57.2192,57.4083,57.1935,57.331,22100.0
2015-02-11 11:00:00,66.77,66.91,66.67,66.87,110400.0,57.3825,57.5028,57.2966,57.4685,110400.0
2015-02-11 11:30:00,66.86,66.93,66.82,66.87,22400.0,57.4599,57.52,57.4255,57.4685,22400.0
2015-02-11 12:00:00,66.84,66.95,66.82,66.9,24900.0,57.4427,57.5372,57.4255,57.4943,24900.0
2015-02-11 12:30:00,66.9,66.94,66.78,66.82,20900.0,57.4943,57.5286,57.3911,57.4255,20900.0
2015-02-11 13:00:00,66.81,66.83,66.61,66.68,29500.0,57.4169,57.4341,57.245,57.3052,29500.0
2015-02-11 13:30:00,66.68,66.82,66.61,66.72,33600.0,57.3052,57.4255,57.245,57.3396,33600.0
2015-02-11 14:00:00,66.72,66.92,66.7,66.81,29900.0,57.3396,57.5114,57.3224,57.4169,29900.0
2015-02-11 14:30:00,66.82,66.93,66.74,66.88,36400.0,57.4255,57.52,57.3567,57.4771,36400.0
2015-02-11 15:00:00,66.87,67.04,66.85,66.94,59200.0,57.4685,57.6146,57.4513,57.5286,59200.0
2015-02-11 15:30:00,66.92,67.02,66.78,66.81,76900.0,57.5114,57.5974,57.3911,57.4169,76900.0
2015-02-12 09:30:00,68.67,69.08,68.63,68.85,175700.0,59.0154,59.3678,58.981,59.1701,175700.0
2015-02-12 10:00:00,68.85,68.94,68.75,68.75,60000.0,59.1701,59.2474,59.0842,59.0842,60000.0
2015-02-12 10:30:00,68.72,68.87,68.72,68.8,39000.0,59.0584,59.1873,59.0584,59.1271,39000.0
2015-02-12 11:00:00,68.81,68.85,68.59,68.69,35300.0,59.1357,59.1701,58.9466,59.0326,35300.0
2015-02-12 11:30:00,68.69,68.81,68.67,68.74,36700.0,59.0326,59.1357,59.0154,59.0756,36700.0
2015-02-12 12:00:00,68.72,68.77,68.7,68.71,15600.0,59.0584,59.1013,59.0412,59.0498,15600.0
2015-02-12 12:30:00,68.72,68.8,68.7,68.79,22100.0,59.0584,59.1271,59.0412,59.1185,22100.0
2015-02-12 13:00:00,68.8,68.81,68.73,68.75,24000.0,59.1271,59.1357,59.067,59.0842,24000.0
2015-02-12 13:30:00,68.76,68.87,68.73,68.85,20000.0,59.0927,59.1873,59.067,59.1701,20000.0
2015-02-12 14:00:00,68.85,68.96,68.82,68.95,41100.0,59.1701,59.2646,59.1443,59.256,41100.0
2015-02-12 14:30:00,68.95,68.98,68.89,68.98,19700.0,59.256,59.2818,59.2045,59.2818,19700.0
2015-02-12 15:00:00,68.99,69.02,68.94,69.02,40300.0,59.2904,59.3162,59.2474,59.3162,40300.0
2015-02-12 15:30:00,69.02,69.13,69.0,69.11,104500.0,59.3162,59.4107,59.299,59.3935,104500.0
2015-02-13 09:30:00,69.32,69.55,69.32,69.49,62300.0,59.574,59.7717,59.574,59.7201,62300.0
2015-02-13 10:00:00,69.48,69.59,69.42,69.56,32000.0,59.7115,59.8061,59.66,59.7803,32000.0
2015-02-13 10:30:00,69.57,69.57,69.36,69.39,35100.0,59.7889,59.7889,59.6084,59.6342,35100.0
2015-02-13 11:00:00,69.41,69.42,69.23,69.32,25600.0,59.6514,59.66,59.4967,59.574,25600.0
2015-02-13 11:30:00,69.34,69.35,69.22,69.3,11200.0,59.5912,59.5998,59.4881,59.5568,11200.0
2015-02-13 12:00:00,69.31,69.32,69.14,69.16,26300.0,59.5654,59.574,59.4193,59.4365,26300.0
2015-02-13 12:30:00,69.17,69.18,69.06,69.15,24600.0,59.4451,59.4537,59.3506,59.4279,24600.0
2015-02-13 13:00:00,69.16,69.26,69.13,69.13,21700.0,59.4365,59.5225,59.4107,59.4107,21700.0
2015-02-13 13:30:00,69.13,69.13,68.95,68.96,24900.0,59.4107,59.4107,59.256,59.2646,24900.0
2015-02-13 14:00:00,68.96,69.05,68.96,69.03,52300.0,59.2646,59.342,59.2646,59.3248,52300.0
2015-02-13 14:30:00,69.03,69.1,69.01,69.09,65000.0,59.3248,59.3849,59.3076,59.3764,65000.0
2015-02-13 15:00:00,69.09,69.21,69.06,69.15,29200.0,59.3764,59.4795,59.3506,59.4279,29200.0
2015-02-13 15:30:00,69.15,69.16,69.04,69.1,119100.0,59.4279,59.4365,59.3334,59.3849,119100.0
2015-02-17 09:30:00,69.06,69.15,68.59,68.78,68900.0,59.3506,59.4279,58.9466,59.1099,68900.0
2015-02-17 10:00:00,68.8,68.91,68.76,68.82,35300.0,59.1271,59.2217,59.0927,59.1443,35300.0
2015-02-17 10:30:00,68.8,68.89,68.78,68.83,22800.0,59.1271,59.2045,59.1099,59.1529,22800.0
2015-02-17 11:00:00,68.83,68.83,68.54,68.78,28500.0,59.1529,59.1529,58.9037,59.1099,28500.0
2015-02-17 11:30:00,68.76,68.88,68.75,68.79,20400.0,59.0927,59.1959,59.0842,59.1185,20400.0
2015-02-17 12:00:00,68.77,68.82,68.72,68.76,16300.0,59.1013,59.1443,59.0584,59.0927,16300.0
2015-02-17 12:30:00,68.77,69.07,68.76,69.03,18900.0,59.1013,59.3592,59.0927,59.3248,18900.0
2015-02-17 13:00:00,69.03,69.2,69.03,69.12,18400.0,59.3248,59.4709,59.3248,59.4021,18400.0
2015-02-17 13:30:00,69.1,69.13,69.04,69.06,20700.0,59.3849,59.4107,59.3334,59.3506,20700.0
2015-02-17 14:00:00,69.05,69.1,69.03,69.06,17000.0,59.342,59.3849,59.3248,59.3506,17000.0
2015-02-17 14:30:00,69.06,69.17,69.05,69.17,24900.0,59.3506,59.4451,59.342,59.4451,24900.0
2015-02-17 15:00:00,69.16,69.19,69.13,69.19,24800.0,59.4365,59.4623,59.4107,59.4623,24800.0
2015-02-17 15:30:00,69.19,69.19,69.0,69.1,73500.0,59.4623,59.4623,59.299,59.3849,73500.0
2015-02-18 09:30:00,68.24,68.34,68.16,68.34,87600.0,58.6459,58.7318,58.5771,58.7318,87600.0
2015-02-18 10:00:00,68.35,68.43,68.26,68.39,34700.0,58.7404,58.8091,58.663,58.7748,34700.0
2015-02-18 10:30:00,68.37,68.57,68.32,68.51,30700.0,58.7576,58.9295,58.7146,58.8779,30700.0
2015-02-18 11:00:00,68.5,68.82,68.43,68.8,45600.0,58.8693,59.1443,58.8091,59.1271,45600.0
2015-02-18 11:30:00,68.8,68.8,68.66,68.68,25000.0,59.1271,59.1271,59.0068,59.024,25000.0
2015-02-18 12:00:00,68.67,68.8,68.67,68.78,21300.0,59.0154,59.1271,59.0154,59.1099,21300.0
2015-02-18 12:30:00,68.74,68.75,68.64,68.67,31200.0,59.0756,59.0842,58.9896,59.0154,31200.0
2015-02-18 13:00:00,68.67,68.73,68.67,68.69,22400.0,59.0154,59.067,59.0154,59.0326,22400.0
2015-02-18 13:30:00,68.69,68.77,68.68,68.73,25800.0,59.0326,59.1013,59.024,59.067,25800.0
2015-02-18 14:00:00,68.74,69.11,68.73,68.95,39500.0,59.0756,59.3935,59.067,59.256,39500.0
2015-02-18 14:30:00,68.95,69.04,68.95,68.96,46100.0,59.256,59.3334,59.256,59.2646,46100.0
2015-02-18 15:00:00,68.96,69.15,68.95,69.13,36200.0,59.2646,59.4279,59.256,59.4107,36200.0
2015-02-18 15:30:00,69.12,69.12,68.91,68.96,38100.0,59.4021,59.4021,59.2217,59.2646,38100.0
2015-02-19 09:30:00,68.51,68.58,68.34,68.54,48200.0,58.8779,58.9381,58.7318,58.9037,48200.0
2015-02-19 10:00:00,68.6,68.92,68.54,68.92,77100.0,58.9552,59.2303,58.9037,59.2303,77100.0
2015-02-19 10:30:00,68.93,69.14,68.9,69.14,17900.0,59.2388,59.4193,59.2131,59.4193,17900.0
2015-02-19 11:00:00,69.16,69.18,69.01,69.14,23600.0,59.4365,59.4537,59.3076,59.4193,23600.0
2015-02-19 11:30:00,69.18,69.25,69.15,69.23,9900.0,59.4537,59.5139,59.4279,59.4967,9900.0
2015-02-19 12:00:00,69.22,69.22,69.01,69.01,15700.0,59.4881,59.4881,59.3076,59.3076,15700.0
2015-02-19 12:30:00,69.02,69.02,68.86,68.97,11900.0,59.3162,59.3162,59.1787,59.2732,11900.0
2015-02-19 13:00:00,68.97,69.0,68.93,68.98,18000.0,59.2732,59.299,59.2388,59.2818,18000.0
2015-02-19 13:30:00,68.96,68.99,68.94,68.96,16700.0,59.2646,59.2904,59.2474,59.2646,16700.0
2015-02-19 14:00:00,68.97,69.02,68.97,68.97,12100.0,59.2732,59.3162,59.2732,59.2732,12100.0
2015-02-19 14:30:00,68.98,69.0,68.92,68.99,36600.0,59.2818,59.299,59.2303,59.2904,36600.0
2015-02-19 15:00:00,68.99,69.04,68.98,69.0,18900.0,59.2904,59.3334,59.2818,59.299,18900.0
2015-02-19 15:30:00,69.01,69.02,68.83,68.88,35200.0,59.3076,59.3162,59.1529,59.1959,35200.0
2015-02-20 09:30:00,68.48,68.53,68.33,68.39,101900.0,58.8521,58.8951,58.7232,58.7748,101900.0
2015-02-20 10:00:00,68.4,68.9,68.31,68.72,35700.0,58.7834,59.2131,58.706,59.0584,35700.0
2015-02-20 10:30:00,68.7,69.21,68.59,69.17,47100.0,59.0412,59.4795,58.9466,59.4451,47100.0
2015-02-20 11:00:00,69.18,69.26,68.94,69.16,32100.0,59.4537,59.5225,59.2474,59.4365,32100.0
2015-02-20 11:30:00,69.13,69.24,68.96,69.02,14800.0,59.4107,59.5053,59.2646,59.3162,14800.0
2015-02-20 12:00:00,69.02,69.02,68.93,68.94,18300.0,59.3162,59.3162,59.2388,59.2474,18300.0
2015-02-20 12:30:00,68.96,69.42,68.9,69.32,89000.0,59.2646,59.66,59.2131,59.574,89000.0
2015-02-20 13:00:00,69.33,69.74,69.33,69.54,94800.0,59.5826,59.935,59.5826,59.7631,94800.0
2015-02-20 13:30:00,69.55,69.71,69.54,69.67,46500.0,59.7717,59.9092,59.7631,59.8748,46500.0
2015-02-20 14:00:00,69.67,69.69,69.55,69.65,30500.0,59.8748,59.892,59.7717,59.8576,30500.0
2015-02-20 14:30:00,69.65,69.75,69.56,69.72,38900.0,59.8576,59.9436,59.7803,59.9178,38900.0
2015-02-20 15:00:00,69.72,69.95,69.72,69.74,47300.0,59.9178,60.1154,59.9178,59.935,47300.0
2015-02-20 15:30:00,69.73,69.73,69.56,69.62,97500.0,59.9264,59.9264,59.7803,59.8318,97500.0
2015-02-23 09:30:00,69.71,69.76,69.59,69.67,85400.0,59.9092,59.9522,59.8061,59.8748,85400.0
2015-02-23 10:00:00,69.66,69.7,69.52,69.67,37500.0,59.8662,59.9006,59.7459,59.8748,37500.0
2015-02-23 10:30:00,69.68,69.82,69.65,69.81,46600.0,59.8834,60.0037,59.8576,59.9951,46600.0
2015-02-23 11:00:00,69.81,69.92,69.78,69.89,38100.0,59.9951,60.0897,59.9693,60.0639,38100.0
2015-02-23 11:30:00,69.89,70.01,69.79,69.8,33900.0,60.0639,60.167,59.9779,59.9865,33900.0
2015-02-23 12:00:00,69.81,69.86,69.73,69.75,19000.0,59.9951,60.0381,59.9264,59.9436,19000.0
2015-02-23 12:30:00,69.76,69.76,69.65,69.69,16000.0,59.9522,59.9522,59.8576,59.892,16000.0
2015-02-23 13:00:00,69.7,69.76,69.69,69.75,28900.0,59.9006,59.9522,59.892,59.9436,28900.0
2015-02-23 13:30:00,69.76,69.89,69.76,69.78,32000.0,59.9522,60.0639,59.9522,59.9693,32000.0
2015-02-23 14:00:00,69.78,69.79,69.72,69.77,19500.0,59.9693,59.9779,59.9178,59.9607,19500.0
2015-02-23 14:30:00,69.78,69.78,69.64,69.68,25900.0,59.9693,59.9693,59.849,59.8834,25900.0
2015-02-23 15:00:00,69.69,69.73,69.61,69.62,30800.0,59.892,59.9264,59.8232,59.8318,30800.0
2015-02-23 15:30:00,69.61,69.7,69.61,69.68,67500.0,59.8232,59.9006,59.8232,59.8834,67500.0
2015-02-24 09:30:00,69.6,69.68,69.47,69.6,79800.0,59.8146,59.8834,59.7029,59.8146,79800.0
2015-02-24 10:00:00,69.6,69.86,69.31,69.8,96000.0,59.8146,60.0381,59.5654,59.9865,96000.0
2015-02-24 10:30:00,69.85,69.99,69.76,69.94,50800.0,60.0295,60.1498,59.9522,60.1068,50800.0
2015-02-24 11:00:00,69.97,70.16,69.92,70.03,49600.0,60.1326,60.2959,60.0897,60.1842,49600.0
2015-02-24 11:30:00,70.02,70.02,69.62,69.62,50700.0,60.1756,60.1756,59.8318,59.8318,50700.0
2015-02-24 12:00:00,69.61,69.74,69.58,69.7,11000.0,59.8232,59.935,59.7975,59.9006,11000.0
2015-02-24 12:30:00,69.71,69.94,69.67,69.94,22800.0,59.9092,60.1068,59.8748,60.1068,22800.0
2015-02-24 13:00:00,69.95,69.96,69.89,69.92,16700.0,60.1154,60.124,60.0639,60.0897,16700.0
2015-02-24 13:30:00,69.93,70.08,69.91,69.99,50400.0,60.0983,60.2272,60.0811,60.1498,50400.0
2015-02-24 14:00:00,69.99,70.1,69.98,70.02,25500.0,60.1498,60.2444,60.1412,60.1756,25500.0
2015-02-24 14:30:00,70.02,70.05,69.92,69.96,79300.0,60.1756,60.2014,60.0897,60.124,79300.0
2015-02-24 15:00:00,69.97,69.99,69.92,69.95,40700.0,60.1326,60.1498,60.0897,60.1154,40700.0
2015-02-24 15:30:00,69.96,70.06,69.86,69.87,157300.0,60.124,60.21,60.0381,60.0467,157300.0
2015-02-25 09:30:00,70.07,70.12,69.87,69.91,76300.0,60.2186,60.2615,60.0467,60.0811,76300.0
2015-02-25 10:00:00,69.89,70.18,69.89,70.17,48100.0,60.0639,60.3131,60.0639,60.3045,48100.0
2015-02-25 10:30:00,70.17,70.27,70.16,70.2,39500.0,60.3045,60.3905,60.2959,60.3303,39500.0
2015-02-25 11:00:00,70.2,70.2,70.01,70.12,43500.0,60.3303,60.3303,60.167,60.2615,43500.0
2015-02-25 11:30:00,70.11,70.26,70.02,70.09,22900.0,60.2529,60.3819,60.1756,60.2358,22900.0
2015-02-25 12:00:00,70.1,70.11,69.96,69.96,12200.0,60.2444,60.2529,60.124,60.124,12200.0
2015-02-25 12:30:00,69.98,70.02,69.95,70.01,13100.0,60.1412,60.1756,60.1154,60.167,13100.0
2015-02-25 13:00:00,70.01,70.14,70.0,70.13,22600.0,60.167,60.2787,60.1584,60.2701,22600.0
2015-02-25 13:30:00,70.13,70.21,70.13,70.21,20500.0,60.2701,60.3389,60.2701,60.3389,20500.0
2015-02-25 14:00:00,70.22,70.23,70.15,70.15,14300.0,60.3475,60.3561,60.2873,60.2873,14300.0
2015-02-25 14:30:00,70.16,70.19,70.07,70.1,53500.0,60.2959,60.3217,60.2186,60.2444,53500.0
2015-02-25 15:00:00,70.1,70.22,70.07,70.15,22400.0,60.2444,60.3475,60.2186,60.2873,22400.0
2015-02-25 15:30:00,70.16,70.23,70.16,70.21,55800.0,60.2959,60.3561,60.2959,60.3389,55800.0
2015-02-26 09:30:00,69.82,70.01,69.8,69.86,75700.0,60.0037,60.167,59.9865,60.0381,75700.0
2015-02-26 10:00:00,69.86,70.08,69.8,70.02,35000.0,60.0381,60.2272,59.9865,60.1756,35000.0
2015-02-26 10:30:00,70.03,70.17,69.97,70.09,42400.0,60.1842,60.3045,60.1326,60.2358,42400.0
2015-02-26 11:00:00,70.09,70.3,70.09,70.1,38200.0,60.2358,60.4162,60.2358,60.2444,38200.0
2015-02-26 11:30:00,70.13,70.14,69.99,69.99,17800.0,60.2701,60.2787,60.1498,60.1498,17800.0
2015-02-26 12:00:00,70.01,70.02,69.83,69.86,15800.0,60.167,60.1756,60.0123,60.0381,15800.0
2015-02-26 12:30:00,69.88,69.89,69.75,69.78,50900.0,60.0553,60.0639,59.9436,59.9693,50900.0
2015-02-26 13:00:00,69.79,69.83,69.75,69.81,22000.0,59.9779,60.0123,59.9436,59.9951,22000.0
2015-02-26 13:30:00,69.81,69.93,69.81,69.88,19400.0,59.9951,60.0983,59.9951,60.0553,19400.0
2015-02-26 14:00:00,69.91,69.93,69.79,69.8,19100.0,60.0811,60.0983,59.9779,59.9865,19100.0
2015-02-26 14:30:00,69.8,69.83,69.74,69.75,31600.0,59.9865,60.0123,59.935,59.9436,31600.0
2015-02-26 15:00:00,69.74,69.77,69.68,69.77,72800.0,59.935,59.9607,59.8834,59.9607,72800.0
2015-02-26 15:30:00,69.77,69.88,69.74,69.85,65100.0,59.9607,60.0553,59.935,60.0295,65100.0
2015-02-27 09:30:00,70.3,70.33,70.06,70.27,43900.0,60.4162,60.442,60.21,60.3905,43900.0
2015-02-27 10:00:00,70.29,70.33,70.06,70.17,30300.0,60.4076,60.442,60.21,60.3045,30300.0
2015-02-27 10:30:00,70.18,70.34,70.01,70.33,30400.0,60.3131,60.4506,60.167,60.442,30400.0
2015-02-27 11:00:00,70.32,70.5,70.2,70.34,31700.0,60.4334,60.5881,60.3303,60.4506,31700.0
2015-02-27 11:30:00,70.32,70.48,70.26,70.27,28000.0,60.4334,60.5709,60.3819,60.3905,28000.0
2015-02-27 12:00:00,70.27,70.4,70.27,70.35,22400.0,60.3905,60.5022,60.3905,60.4592,22400.0
2015-02-27 12:30:00,70.35,70.36,70.21,70.23,18000.0,60.4592,60.4678,60.3389,60.3561,18000.0
2015-02-27 13:00:00,70.24,70.28,70.23,70.26,19000.0,60.3647,60.399,60.3561,60.3819,19000.0
2015-02-27 13:30:00,70.26,70.27,70.12,70.24,18500.0,60.3819,60.3905,60.2615,60.3647,18500.0
2015-02-27 14:00:00,70.25,70.3,70.25,70.26,14700.0,60.3733,60.4162,60.3733,60.3819,14700.0
2015-02-27 14:30:00,70.25,70.27,70.09,70.18,17200.0,60.3733,60.3905,60.2358,60.3131,17200.0
2015-02-27 15:00:00,70.17,70.29,70.11,70.28,31500.0,60.3045,60.4076,60.2529,60.399,31500.0
2015-02-27 15:30:00,70.28,70.29,70.16,70.2,110000.0,60.399,60.4076,60.2959,60.3303,110000.0
2015-03-02 09:30:00,70.86,70.88,70.62,70.68,77400.0,60.8975,60.9147,60.6912,60.7428,77400.0
2015-03-02 10:00:00,70.68,70.86,70.64,70.83,179100.0,60.7428,60.8975,60.7084,60.8717,179100.0
2015-03-02 10:30:00,70.83,70.83,70.56,70.63,108100.0,60.8717,60.8717,60.6397,60.6998,108100.0
2015-03-02 11:00:00,70.63,70.84,70.57,70.67,100800.0,60.6998,60.8803,60.6483,60.7342,100800.0
2015-03-02 11:30:00,70.68,70.95,70.68,70.79,61800.0,60.7428,60.9748,60.7428,60.8373,61800.0
2015-03-02 12:00:00,70.79,70.89,70.76,70.84,62500.0,60.8373,60.9233,60.8116,60.8803,62500.0
2015-03-02 12:30:00,70.84,70.94,70.82,70.84,61300.0,60.8803,60.9663,60.8631,60.8803,61300.0
2015-03-02 13:00:00,70.83,70.92,70.79,70.85,42200.0,60.8717,60.9491,60.8373,60.8889,42200.0
2015-03-02 13:30:00,70.84,70.99,70.82,70.98,48400.0,60.8803,61.0092,60.8631,61.0006,48400.0
2015-03-02 14:00:00,70.99,71.0,70.95,70.98,47500.0,61.0092,61.0178,60.9748,61.0006,47500.0
2015-03-02 14:30:00,70.97,71.09,70.94,71.05,66700.0,60.992,61.0952,60.9663,61.0608,66700.0
2015-03-02 15:00:00,71.04,71.07,70.89,70.99,137600.0,61.0522,61.078,60.9233,61.0092,137600.0
2015-03-02 15:30:00,71.0,71.14,70.97,71.08,153700.0,61.0178,61.1381,60.992,61.0866,153700.0
2015-03-03 09:30:00,70.93,71.0,70.82,70.93,71300.0,60.9577,61.0178,60.8631,60.9577,71300.0
2015-03-03 10:00:00,70.9,70.99,70.81,70.82,99400.0,60.9319,61.0092,60.8545,60.8631,99400.0
2015-03-03 10:30:00,70.82,70.87,70.57,70.58,70800.0,60.8631,60.9061,60.6483,60.6569,70800.0
2015-03-03 11:00:00,70.57,70.6,70.36,70.41,82600.0,60.6483,60.6741,60.4678,60.5108,82600.0
2015-03-03 11:30:00,70.39,70.41,70.22,70.34,38500.0,60.4936,60.5108,60.3475,60.4506,38500.0
2015-03-03 12:00:00,70.33,70.41,70.16,70.22,23400.0,60.442,60.5108,60.2959,60.3475,23400.0
2015-03-03 12:30:00,70.21,70.34,70.19,70.33,42800.0,60.3389,60.4506,60.3217,60.442,42800.0
2015-03-03 13:00:00,70.33,70.39,70.23,70.31,32500.0,60.442,60.4936,60.3561,60.4248,32500.0
2015-03-03 13:30:00,70.31,70.38,70.29,70.34,33200.0,60.4248,60.485,60.4076,60.4506,33200.0
2015-03-03 14:00:00,70.33,70.41,70.32,70.37,18600.0,60.442,60.5108,60.4334,60.4764,18600.0
2015-03-03 14:30:00,70.38,70.42,70.27,70.37,79400.0,60.485,60.5194,60.3905,60.4764,79400.0
2015-03-03 15:00:00,70.37,70.37,70.28,70.35,45500.0,60.4764,60.4764,60.399,60.4592,45500.0
2015-03-03 15:30:00,70.36,70.42,70.28,70.4,76100.0,60.4678,60.5194,60.399,60.5022,76100.0
2015-03-04 09:30:00,69.66,69.68,69.19,69.31,193900.0,59.8662,59.8834,59.4623,59.5654,193900.0
2015-03-04 10:00:00,69.29,69.6,69.2,69.55,135800.0,59.5482,59.8146,59.4709,59.7717,135800.0
2015-03-04 10:30:00,69.55,69.76,69.51,69.72,41000.0,59.7717,59.9522,59.7373,59.9178,41000.0
2015-03-04 11:00:00,69.73,69.82,69.7,69.76,70900.0,59.9264,60.0037,59.9006,59.9522,70900.0
2015-03-04 11:30:00,69.78,69.81,69.53,69.58,85300.0,59.9693,59.9951,59.7545,59.7975,85300.0
2015-03-04 12:00:00,69.58,69.75,69.58,69.75,67200.0,59.7975,59.9436,59.7975,59.9436,67200.0
2015-03-04 12:30:00,69.77,69.81,69.71,69.73,40700.0,59.9607,59.9951,59.9092,59.9264,40700.0
2015-03-04 13:00:00,69.74,69.89,69.74,69.86,54100.0,59.935,60.0639,59.935,60.0381,54100.0
2015-03-04 13:30:00,69.87,69.9,69.71,69.73,58400.0,60.0467,60.0725,59.9092,59.9264,58400.0
2015-03-04 14:00:00,69.74,69.76,69.67,69.7,53700.0,59.935,59.9522,59.8748,59.9006,53700.0
2015-03-04 14:30:00,69.7,69.82,69.68,69.77,89900.0,59.9006,60.0037,59.8834,59.9607,89900.0
2015-03-04 15:00:00,69.76,69.96,69.72,69.89,118700.0,59.9522,60.124,59.9178,60.0639,118700.0
2015-03-04 15:30:00,69.89,69.96,69.85,69.88,68400.0,60.0639,60.124,60.0295,60.0553,68400.0
2015-03-05 09:30:00,70.18,70.19,69.86,70.06,47300.0,60.3131,60.3217,60.0381,60.21,47300.0
2015-03-05 10:00:00,70.04,70.21,69.99,70.14,21800.0,60.1928,60.3389,60.1498,60.2787,21800.0
2015-03-05 10:30:00,70.13,70.26,69.95,70.15,46400.0,60.2701,60.3819,60.1154,60.2873,46400.0
2015-03-05 11:00:00,70.17,70.17,69.92,69.94,42800.0,60.3045,60.3045,60.0897,60.1068,42800.0
2015-03-05 11:30:00,69.94,70.13,69.91,70.06,24500.0,60.1068,60.2701,60.0811,60.21,24500.0
2015-03-05 12:00:00,70.05,70.07,69.88,69.99,36100.0,60.2014,60.2186,60.0553,60.1498,36100.0
2015-03-05 12:30:00,69.99,70.02,69.8,69.82,13700.0,60.1498,60.1756,59.9865,60.0037,13700.0
2015-03-05 13:00:00,69.82,69.95,69.82,69.9,13300.0,60.0037,60.1154,60.0037,60.0725,13300.0
2015-03-05 13:30:00,69.89,69.97,69.85,69.97,18400.0,60.0639,60.1326,60.0295,60.1326,18400.0
2015-03-05 14:00:00,69.98,70.03,69.97,69.99,18200.0,60.1412,60.1842,60.1326,60.1498,18200.0
2015-03-05 14:30:00,69.99,70.03,69.96,70.02,25000.0,60.1498,60.1842,60.124,60.1756,25000.0
2015-03-05 15:00:00,70.01,70.03,69.94,70.0,26700.0,60.167,60.1842,60.1068,60.1584,26700.0
2015-03-05 15:30:00,69.99,70.05,69.94,70.02,73800.0,60.1498,60.2014,60.1068,60.1756,73800.0
2015-03-06 09:30:00,69.0,69.07,68.78,68.88,154200.0,59.299,59.3592,59.1099,59.1959,154200.0
2015-03-06 10:00:00,68.86,69.31,68.86,69.28,36100.0,59.1787,59.5654,59.1787,59.5396,36100.0
2015-03-06 10:30:00,69.29,69.3,69.12,69.19,22300.0,59.5482,59.5568,59.4021,59.4623,22300.0
2015-03-06 11:00:00,69.17,69.17,68.89,69.0,49700.0,59.4451,59.4451,59.2045,59.299,49700.0
2015-03-06 11:30:00,68.94,68.94,68.67,68.75,71300.0,59.2474,59.2474,59.0154,59.0842,71300.0
2015-03-06 12:00:00,68.76,68.86,68.57,68.66,14400.0,59.0927,59.1787,58.9295,59.0068,14400.0
2015-03-06 12:30:00,68.64,68.65,68.5,68.58,49000.0,58.9896,58.9982,58.8693,58.9381,49000.0
2015-03-06 13:00:00,68.59,68.6,68.41,68.45,22100.0,58.9466,58.9552,58.792,58.8263,22100.0
2015-03-06 13:30:00,68.45,68.52,68.37,68.52,26900.0,58.8263,58.8865,58.7576,58.8865,26900.0
2015-03-06 14:00:00,68.52,68.68,68.45,68.47,55700.0,58.8865,59.024,58.8263,58.8435,55700.0
2015-03-06 14:30:00,68.47,68.48,68.36,68.4,60900.0,58.8435,58.8521,58.749,58.7834,60900.0
2015-03-06 15:00:00,68.4,68.49,68.36,68.37,136100.0,58.7834,58.8607,58.749,58.7576,136100.0
2015-03-06 15:30:00,68.36,68.51,68.33,68.48,79500.0,58.749,58.8779,58.7232,58.8521,79500.0
2015-03-09 09:30:00,68.36,68.37,68.17,68.27,35500.0,58.749,58.7576,58.5857,58.6716,35500.0
2015-03-09 10:00:00,68.28,68.5,68.2,68.37,24400.0,58.6802,58.8693,58.6115,58.7576,24400.0
2015-03-09 10:30:00,68.39,68.45,68.2,68.2,20700.0,58.7748,58.8263,58.6115,58.6115,20700.0
2015-03-09 11:00:00,68.21,68.35,68.11,68.33,31400.0,58.6201,58.7404,58.5341,58.7232,31400.0
2015-03-09 11:30:00,68.33,68.39,68.17,68.21,20200.0,58.7232,58.7748,58.5857,58.6201,20200.0
2015-03-09 12:00:00,68.25,68.29,68.1,68.27,63200.0,58.6545,58.6888,58.5255,58.6716,63200.0
2015-03-09 12:30:00,68.23,68.43,68.22,68.34,43700.0,58.6373,58.8091,58.6287,58.7318,43700.0
2015-03-09 13:00:00,68.35,68.37,68.26,68.37,31900.0,58.7404,58.7576,58.663,58.7576,31900.0
2015-03-09 13:30:00,68.39,68.47,68.39,68.42,10700.0,58.7748,58.8435,58.7748,58.8005,10700.0
2015-03-09 14:00:00,68.42,68.42,68.33,68.36,13600.0,58.8005,58.8005,58.7232,58.749,13600.0
2015-03-09 14:30:00,68.36,68.48,68.28,68.47,11500.0,58.749,58.8521,58.6802,58.8435,11500.0
2015-03-09 15:00:00,68.46,68.55,68.44,68.55,34300.0,58.8349,58.9123,58.8177,58.9123,34300.0
2015-03-09 15:30:00,68.54,68.65,68.48,68.48,62700.0,58.9037,58.9982,58.8521,58.8521,62700.0
2015-03-10 09:30:00,67.45,67.64,67.39,67.48,79700.0,57.9669,58.1302,57.9154,57.9927,79700.0
2015-03-10 10:00:00,67.5,67.5,67.28,67.37,41600.0,58.0099,58.0099,57.8208,57.8982,41600.0
2015-03-10 10:30:00,67.38,67.74,67.32,67.64,51800.0,57.9068,58.2162,57.8552,58.1302,51800.0
2015-03-10 11:00:00,67.61,67.76,67.5,67.5,25300.0,58.1044,58.2333,58.0099,58.0099,25300.0
2015-03-10 11:30:00,67.49,67.56,67.12,67.15,39700.0,58.0013,58.0615,57.6833,57.7091,39700.0
2015-03-10 12:00:00,67.14,67.27,66.98,67.05,132000.0,57.7005,57.8122,57.563,57.6232,132000.0
2015-03-10 12:30:00,67.03,67.22,66.96,67.11,48900.0,57.606,57.7693,57.5458,57.6747,48900.0
2015-03-10 13:00:00,67.09,67.24,66.94,67.2,70900.0,57.6575,57.7865,57.5286,57.7521,70900.0
2015-03-10 13:30:00,67.18,67.18,67.01,67.01,10100.0,57.7349,57.7349,57.5888,57.5888,10100.0
2015-03-10 14:00:00,67.05,67.08,66.89,66.92,30700.0,57.6232,57.6489,57.4857,57.5114,30700.0
2015-03-10 14:30:00,66.92,66.97,66.84,66.85,18800.0,57.5114,57.5544,57.4427,57.4513,18800.0
2015-03-10 15:00:00,66.84,67.08,66.83,67.01,41700.0,57.4427,57.6489,57.4341,57.5888,41700.0
2015-03-10 15:30:00,67.0,67.0,66.9,66.91,87600.0,57.5802,57.5802,57.4943,57.5028,87600.0
2015-03-11 09:30:00,67.22,67.38,67.15,67.18,56500.0,57.7693,57.9068,57.7091,57.7349,56500.0
2015-03-11 10:00:00,67.18,67.28,67.07,67.15,63500.0,57.7349,57.8208,57.6404,57.7091,63500.0
2015-03-11 10:30:00,67.14,67.15,66.86,66.95,56300.0,57.7005,57.7091,57.4599,57.5372,56300.0
2015-03-11 11:00:00,66.96,67.61,66.94,67.61,54200.0,57.5458,58.1044,57.5286,58.1044,54200.0
2015-03-11 11:30:00,67.6,67.63,67.41,67.42,35300.0,58.0958,58.1216,57.9325,57.9411,35300.0
2015-03-11 12:00:00,67.46,67.61,67.36,67.57,34300.0,57.9755,58.1044,57.8896,58.0701,34300.0
2015-03-11 12:30:00,67.55,67.55,67.32,67.34,24100.0,58.0529,58.0529,57.8552,57.8724,24100.0
2015-03-11 13:00:00,67.33,67.41,67.21,67.23,17100.0,57.8638,57.9325,57.7607,57.7779,17100.0
2015-03-11 13:30:00,67.23,67.24,67.01,67.18,22700.0,57.7779,57.7865,57.5888,57.7349,22700.0
2015-03-11 14:00:00,67.2,67.3,67.12,67.2,21800.0,57.7521,57.838,57.6833,57.7521,21800.0
2015-03-11 14:30:00,67.19,67.38,67.18,67.33,39800.0,57.7435,57.9068,57.7349,57.8638,39800.0
2015-03-11 15:00:00,67.34,67.39,67.23,67.23,43400.0,57.8724,57.9154,57.7779,57.7779,43400.0
2015-03-11 15:30:00,67.2,67.25,67.13,67.19,59400.0,57.7521,57.795,57.6919,57.7435,59400.0
2015-03-12 09:30:00,67.99,68.03,67.81,67.86,170800.0,58.431,58.4654,58.2763,58.3193,170800.0
2015-03-12 10:00:00,67.87,67.88,67.59,67.88,109500.0,58.3279,58.3365,58.0872,58.3365,109500.0
2015-03-12 10:30:00,67.87,68.11,67.8,68.04,75700.0,58.3279,58.5341,58.2677,58.474,75700.0
2015-03-12 11:00:00,68.01,68.2,67.85,67.86,40600.0,58.4482,58.6115,58.3107,58.3193,40600.0
2015-03-12 11:30:00,67.85,68.07,67.81,67.84,46100.0,58.3107,58.4998,58.2763,58.3021,46100.0
2015-03-12 12:00:00,67.84,67.85,67.72,67.79,70100.0,58.3021,58.3107,58.199,58.2591,70100.0
2015-03-12 12:30:00,67.79,67.79,67.64,67.78,34400.0,58.2591,58.2591,58.1302,58.2505,34400.0
2015-03-12 13:00:00,67.76,67.82,67.71,67.79,28000.0,58.2333,58.2849,58.1904,58.2591,28000.0
2015-03-12 13:30:00,67.79,67.91,67.78,67.89,24800.0,58.2591,58.3623,58.2505,58.3451,24800.0
2015-03-12 14:00:00,67.87,67.94,67.84,67.9,20000.0,58.3279,58.388,58.3021,58.3537,20000.0
2015-03-12 14:30:00,67.91,67.91,67.81,67.85,55700.0,58.3623,58.3623,58.2763,58.3107,55700.0
2015-03-12 15:00:00,67.84,67.88,67.81,67.88,44400.0,58.3021,58.3365,58.2763,58.3365,44400.0
2015-03-12 15:30:00,67.88,68.15,67.88,68.11,128400.0,58.3365,58.5685,58.3365,58.5341,128400.0
2015-03-13 09:30:00,67.58,67.8,67.5,67.67,49500.0,58.0786,58.2677,58.0099,58.156,49500.0
2015-03-13 10:00:00,67.67,67.85,67.42,67.65,48300.0,58.156,58.3107,57.9411,58.1388,48300.0
2015-03-13 10:30:00,67.67,67.82,67.59,67.66,27400.0,58.156,58.2849,58.0872,58.1474,27400.0
2015-03-13 11:00:00,67.63,68.31,67.63,67.91,66400.0,58.1216,58.706,58.1216,58.3623,66400.0
2015-03-13 11:30:00,67.9,68.25,67.81,68.25,34300.0,58.3537,58.6545,58.2763,58.6545,34300.0
2015-03-13 12:00:00,68.2,68.27,68.05,68.11,39300.0,58.6115,58.6716,58.4826,58.5341,39300.0
2015-03-13 12:30:00,68.1,68.17,67.95,68.08,25100.0,58.5255,58.5857,58.3966,58.5084,25100.0
2015-03-13 13:00:00,68.09,68.09,67.78,67.78,10200.0,58.5169,58.5169,58.2505,58.2505,10200.0
2015-03-13 13:30:00,67.76,67.92,67.75,67.92,24400.0,58.2333,58.3708,58.2247,58.3708,24400.0
2015-03-13 14:00:00,67.92,68.01,67.82,68.0,28500.0,58.3708,58.4482,58.2849,58.4396,28500.0
2015-03-13 14:30:00,68.0,68.01,67.79,67.96,27800.0,58.4396,58.4482,58.2591,58.4052,27800.0
2015-03-13 15:00:00,67.97,68.03,67.91,67.99,38500.0,58.4138,58.4654,58.3623,58.431,38500.0
2015-03-13 15:30:00,68.0,68.11,67.89,68.06,111500.0,58.4396,58.5341,58.3451,58.4912,111500.0
2015-03-16 09:30:00,69.05,69.51,68.87,69.39,70800.0,59.342,59.7373,59.1873,59.6342,70800.0
2015-03-16 10:00:00,69.38,69.52,69.21,69.27,145200.0,59.6256,59.7459,59.4795,59.531,145200.0
2015-03-16 10:30:00,69.26,69.29,69.07,69.13,38900.0,59.5225,59.5482,59.3592,59.4107,38900.0
2015-03-16 11:00:00,69.12,69.34,69.02,69.22,56700.0,59.4021,59.5912,59.3162,59.4881,56700.0
2015-03-16 11:30:00,69.25,69.5,69.24,69.47,57500.0,59.5139,59.7287,59.5053,59.7029,57500.0
2015-03-16 12:00:00,69.46,69.61,69.35,69.45,39400.0,59.6943,59.8232,59.5998,59.6857,39400.0
2015-03-16 12:30:00,69.44,69.45,69.32,69.36,37700.0,59.6771,59.6857,59.574,59.6084,37700.0
2015-03-16 13:00:00,69.35,69.41,69.28,69.31,26200.0,59.5998,59.6514,59.5396,59.5654,26200.0
2015-03-16 13:30:00,69.32,69.48,69.28,69.39,21200.0,59.574,59.7115,59.5396,59.6342,21200.0
2015-03-16 14:00:00,69.38,69.48,69.34,69.45,29300.0,59.6256,59.7115,59.5912,59.6857,29300.0
2015-03-16 14:30:00,69.45,69.55,69.43,69.52,32800.0,59.6857,59.7717,59.6685,59.7459,32800.0
2015-03-16 15:00:00,69.51,69.54,69.41,69.46,27400.0,59.7373,59.7631,59.6514,59.6943,27400.0
2015-03-16 15:30:00,69.46,69.52,69.41,69.48,75100.0,59.6943,59.7459,59.6514,59.7115,75100.0
2015-03-17 09:30:00,69.02,69.13,68.83,69.12,97300.0,59.3162,59.4107,59.1529,59.4021,97300.0
2015-03-17 10:00:00,69.11,69.23,69.0,69.1,52100.0,59.3935,59.4967,59.299,59.3849,52100.0
2015-03-17 10:30:00,69.13,69.23,68.93,69.04,31700.0,59.4107,59.4967,59.2388,59.3334,31700.0
2015-03-17 11:00:00,69.03,69.03,68.73,68.94,41900.0,59.3248,59.3248,59.067,59.2474,41900.0
2015-03-17 11:30:00,68.92,69.06,68.83,69.06,24300.0,59.2303,59.3506,59.1529,59.3506,24300.0
2015-03-17 12:00:00,69.04,69.17,68.97,69.05,21700.0,59.3334,59.4451,59.2732,59.342,21700.0
2015-03-17 12:30:00,69.02,69.03,68.95,69.03,22200.0,59.3162,59.3248,59.256,59.3248,22200.0
2015-03-17 13:00:00,69.04,69.17,68.98,69.02,21200.0,59.3334,59.4451,59.2818,59.3162,21200.0
2015-03-17 13:30:00,69.03,69.03,68.92,69.0,189100.0,59.3248,59.3248,59.2303,59.299,189100.0
2015-03-17 14:00:00,69.0,69.16,69.0,69.06,42300.0,59.299,59.4365,59.299,59.3506,42300.0
2015-03-17 14:30:00,69.06,69.07,68.92,69.04,31800.0,59.3506,59.3592,59.2303,59.3334,31800.0
2015-03-17 15:00:00,69.05,69.21,69.02,69.11,58400.0,59.342,59.4795,59.3162,59.3935,58400.0
2015-03-17 15:30:00,69.12,69.19,68.99,69.02,88400.0,59.4021,59.4623,59.2904,59.3162,88400.0
2015-03-18 09:30:00,69.59,70.11,69.55,69.67,236800.0,59.8061,60.2529,59.7717,59.8748,236800.0
2015-03-18 10:00:00,69.71,69.96,69.71,69.79,93500.0,59.9092,60.124,59.9092,59.9779,93500.0
2015-03-18 10:30:00,69.79,69.85,69.63,69.85,63800.0,59.9779,60.0295,59.8404,60.0295,63800.0
2015-03-18 11:00:00,69.88,69.99,69.8,69.81,175500.0,60.0553,60.1498,59.9865,59.9951,175500.0
2015-03-18 11:30:00,69.8,69.92,69.69,69.74,85700.0,59.9865,60.0897,59.892,59.935,85700.0
2015-03-18 12:00:00,69.73,69.84,69.6,69.79,181100.0,59.9264,60.0209,59.8146,59.9779,181100.0
2015-03-18 12:30:00,69.81,69.88,69.72,69.82,50800.0,59.9951,60.0553,59.9178,60.0037,50800.0
2015-03-18 13:00:00,69.84,69.99,69.78,69.93,47800.0,60.0209,60.1498,59.9693,60.0983,47800.0
2015-03-18 13:30:00,69.92,69.95,69.66,69.8,36800.0,60.0897,60.1154,59.8662,59.9865,36800.0
2015-03-18 14:00:00,69.78,70.97,69.78,70.64,250200.0,59.9693,60.992,59.9693,60.7084,250200.0
2015-03-18 14:30:00,70.64,70.96,70.45,70.57,180900.0,60.7084,60.9834,60.5451,60.6483,180900.0
2015-03-18 15:00:00,70.59,71.18,70.59,71.09,155100.0,60.6655,61.1725,60.6655,61.0952,155100.0
2015-03-18 15:30:00,71.09,71.47,70.85,71.0,363400.0,61.0952,61.4217,60.8889,61.0178,363400.0
2015-03-19 09:30:00,70.22,70.4,70.17,70.37,160100.0,60.3475,60.5022,60.3045,60.4764,160100.0
2015-03-19 10:00:00,70.36,70.58,70.27,70.48,55900.0,60.4678,60.6569,60.3905,60.5709,55900.0
2015-03-19 10:30:00,70.49,70.49,70.05,70.36,82000.0,60.5795,60.5795,60.2014,60.4678,82000.0
2015-03-19 11:00:00,70.36,70.57,70.23,70.53,97900.0,60.4678,60.6483,60.3561,60.6139,97900.0
2015-03-19 11:30:00,70.5,70.5,70.09,70.17,55500.0,60.5881,60.5881,60.2358,60.3045,55500.0
2015-03-19 12:00:00,70.16,70.57,70.15,70.47,38700.0,60.2959,60.6483,60.2873,60.5623,38700.0
2015-03-19 12:30:00,70.46,70.47,70.3,70.4,56500.0,60.5537,60.5623,60.4162,60.5022,56500.0
2015-03-19 13:00:00,70.39,70.56,70.33,70.46,39000.0,60.4936,60.6397,60.442,60.5537,39000.0
2015-03-19 13:30:00,70.46,70.46,70.3,70.31,54800.0,60.5537,60.5537,60.4162,60.4248,54800.0
2015-03-19 14:00:00,70.31,70.42,70.22,70.25,59500.0,60.4248,60.5194,60.3475,60.3733,59500.0
2015-03-19 14:30:00,70.24,70.3,70.13,70.3,56600.0,60.3647,60.4162,60.2701,60.4162,56600.0
2015-03-19 15:00:00,70.31,70.35,70.22,70.32,57200.0,60.4248,60.4592,60.3475,60.4334,57200.0
2015-03-19 15:30:00,70.33,70.44,70.25,70.33,125100.0,60.442,60.5365,60.3733,60.442,125100.0
2015-03-20 09:30:00,72.55,72.65,72.27,72.65,237900.0,62.3499,62.4358,62.1093,62.4358,237900.0
2015-03-20 10:00:00,72.64,72.86,72.33,72.39,270100.0,62.4272,62.6163,62.1608,62.2124,270100.0
2015-03-20 10:30:00,72.38,72.51,72.1,72.24,101900.0,62.2038,62.3155,61.9632,62.0835,101900.0
2015-03-20 11:00:00,72.27,72.65,72.26,72.59,39100.0,62.1093,62.4358,62.1007,62.3843,39100.0
2015-03-20 11:30:00,72.58,72.71,72.36,72.67,128900.0,62.3757,62.4874,62.1866,62.453,128900.0
2015-03-20 12:00:00,72.65,72.74,72.5,72.57,375500.0,62.4358,62.5132,62.3069,62.3671,375500.0
2015-03-20 12:30:00,72.59,73.06,72.59,72.97,162200.0,62.3843,62.7882,62.3843,62.7108,162200.0
2015-03-20 13:00:00,73.0,73.23,73.0,73.08,95800.0,62.7366,62.9343,62.7366,62.8054,95800.0
2015-03-20 13:30:00,73.05,73.1,73.0,73.04,53600.0,62.7796,62.8226,62.7366,62.771,53600.0
2015-03-20 14:00:00,73.04,73.11,72.88,72.9,161400.0,62.771,62.8312,62.6335,62.6507,161400.0
2015-03-20 14:30:00,72.9,73.0,72.9,72.92,52500.0,62.6507,62.7366,62.6507,62.6679,52500.0
2015-03-20 15:00:00,72.91,72.92,72.19,72.7,117000.0,62.6593,62.6679,62.0405,62.4788,117000.0
2015-03-20 15:30:00,72.7,72.85,72.66,72.75,186000.0,62.4788,62.6077,62.4444,62.5218,186000.0
2015-03-23 09:30:00,72.89,72.92,72.51,72.66,205000.0,62.6421,62.6679,62.3155,62.4444,205000.0
2015-03-23 10:00:00,72.67,72.91,72.62,72.65,213100.0,62.453,62.6593,62.4101,62.4358,213100.0
2015-03-23 10:30:00,72.67,72.92,72.62,72.9,180100.0,62.453,62.6679,62.4101,62.6507,180100.0
2015-03-23 11:00:00,72.92,73.09,72.81,73.02,87400.0,62.6679,62.814,62.5733,62.7538,87400.0
2015-03-23 11:30:00,73.01,73.23,72.88,73.22,55100.0,62.7452,62.9343,62.6335,62.9257,55100.0
2015-03-23 12:00:00,73.17,73.23,72.92,73.09,41200.0,62.8827,62.9343,62.6679,62.814,41200.0
2015-03-23 12:30:00,73.09,73.14,72.89,72.92,17100.0,62.814,62.8569,62.6421,62.6679,17100.0
2015-03-23 13:00:00,72.93,73.05,72.91,73.03,40800.0,62.6765,62.7796,62.6593,62.7624,40800.0
2015-03-23 13:30:00,73.04,73.19,73.0,73.14,21800.0,62.771,62.8999,62.7366,62.8569,21800.0
2015-03-23 14:00:00,73.14,73.34,73.11,73.33,50700.0,62.8569,63.0288,62.8312,63.0202,50700.0
2015-03-23 14:30:00,73.33,73.39,73.19,73.22,91100.0,63.0202,63.0718,62.8999,62.9257,91100.0
2015-03-23 15:00:00,73.23,73.41,73.19,73.36,56700.0,62.9343,63.089,62.8999,63.046,56700.0
2015-03-23 15:30:00,73.32,73.46,73.21,73.22,165900.0,63.0116,63.132,62.9171,62.9257,165900.0
2015-03-24 09:30:00,73.86,73.99,73.64,73.78,69200.0,63.4757,63.5874,63.2866,63.407,69200.0
2015-03-24 10:00:00,73.76,73.98,73.71,73.89,87400.0,63.3898,63.5788,63.3468,63.5015,87400.0
2015-03-24 10:30:00,73.92,74.16,73.86,74.06,199600.0,63.5273,63.7335,63.4757,63.6476,199600.0
2015-03-24 11:00:00,74.07,74.07,73.89,74.0,64100.0,63.6562,63.6562,63.5015,63.596,64100.0
2015-03-24 11:30:00,74.0,74.01,73.74,73.87,41400.0,63.596,63.6046,63.3726,63.4843,41400.0
2015-03-24 12:00:00,73.86,74.02,73.82,73.89,47300.0,63.4757,63.6132,63.4413,63.5015,47300.0
2015-03-24 12:30:00,73.88,73.89,73.7,73.76,39500.0,63.4929,63.5015,63.3382,63.3898,39500.0
2015-03-24 13:00:00,73.75,73.99,73.65,73.66,179000.0,63.3812,63.5874,63.2952,63.3038,179000.0
2015-03-24 13:30:00,73.67,73.77,73.65,73.77,29500.0,63.3124,63.3984,63.2952,63.3984,29500.0
2015-03-24 14:00:00,73.75,73.75,73.53,73.57,72900.0,63.3812,63.3812,63.1921,63.2265,72900.0
2015-03-24 14:30:00,73.58,73.71,73.52,73.68,38900.0,63.2351,63.3468,63.1835,63.321,38900.0
2015-03-24 15:00:00,73.67,73.73,73.49,73.5,194000.0,63.3124,63.364,63.1577,63.1663,194000.0
2015-03-24 15:30:00,73.5,73.66,73.46,73.52,151300.0,63.1663,63.3038,63.132,63.1835,151300.0
2015-03-25 09:30:00,73.33,73.41,72.85,72.92,117100.0,63.0202,63.089,62.6077,62.6679,117100.0
2015-03-25 10:00:00,72.94,73.32,72.94,73.02,57300.0,62.6851,63.0116,62.6851,62.7538,57300.0
2015-03-25 10:30:00,73.02,73.04,72.74,72.92,81700.0,62.7538,62.771,62.5132,62.6679,81700.0
2015-03-25 11:00:00,72.91,72.96,72.77,72.94,34100.0,62.6593,62.7023,62.539,62.6851,34100.0
2015-03-25 11:30:00,72.95,72.96,72.62,72.69,140200.0,62.6937,62.7023,62.4101,62.4702,140200.0
2015-03-25 12:00:00,72.67,72.7,72.45,72.7,123900.0,62.453,62.4788,62.264,62.4788,123900.0
2015-03-25 12:30:00,72.7,72.7,72.22,72.3,120000.0,62.4788,62.4788,62.0663,62.135,120000.0
2015-03-25 13:00:00,72.29,72.33,72.06,72.21,58600.0,62.1264,62.1608,61.9288,62.0577,58600.0
2015-03-25 13:30:00,72.22,72.27,72.12,72.12,48800.0,62.0663,62.1093,61.9804,61.9804,48800.0
2015-03-25 14:00:00,72.11,72.31,72.05,72.31,54600.0,61.9718,62.1436,61.9202,62.1436,54600.0
2015-03-25 14:30:00,72.35,72.37,72.13,72.17,28900.0,62.178,62.1952,61.9889,62.0233,28900.0
2015-03-25 15:00:00,72.16,72.19,72.06,72.1,86800.0,62.0147,62.0405,61.9288,61.9632,86800.0
2015-03-25 15:30:00,72.09,72.17,72.04,72.12,161100.0,61.9546,62.0233,61.9116,61.9804,161100.0
2015-03-26 09:30:00,71.55,71.65,71.33,71.39,111600.0,61.4905,61.5764,61.3014,61.353,111600.0
2015-03-26 10:00:00,71.38,71.41,70.95,71.13,75900.0,61.3444,61.3702,60.9748,61.1295,75900.0
2015-03-26 10:30:00,71.13,71.38,71.09,71.33,86300.0,61.1295,61.3444,61.0952,61.3014,86300.0
2015-03-26 11:00:00,71.32,71.46,71.25,71.42,57800.0,61.2928,61.4131,61.2327,61.3788,57800.0
2015-03-26 11:30:00,71.45,71.87,71.41,71.87,37200.0,61.4045,61.7655,61.3702,61.7655,37200.0
2015-03-26 12:00:00,71.87,71.97,71.74,71.91,71200.0,61.7655,61.8514,61.6538,61.7999,71200.0
2015-03-26 12:30:00,71.89,72.09,71.85,71.9,25800.0,61.7827,61.9546,61.7483,61.7913,25800.0
2015-03-26 13:00:00,71.93,71.95,71.66,71.67,49300.0,61.8171,61.8343,61.585,61.5936,49300.0
2015-03-26 13:30:00,71.67,71.87,71.52,71.84,36200.0,61.5936,61.7655,61.4647,61.7397,36200.0
2015-03-26 14:00:00,71.81,71.86,71.62,71.69,13300.0,61.7139,61.7569,61.5506,61.6108,13300.0
2015-03-26 14:30:00,71.68,71.77,71.59,71.66,20900.0,61.6022,61.6796,61.5249,61.585,20900.0
2015-03-26 15:00:00,71.67,71.81,71.65,71.81,25600.0,61.5936,61.7139,61.5764,61.7139,25600.0
2015-03-26 15:30:00,71.78,71.93,71.69,71.75,55400.0,61.6882,61.8171,61.6108,61.6624,55400.0
2015-03-27 09:30:00,72.07,72.13,71.72,72.05,57000.0,61.9374,61.9889,61.6366,61.9202,57000.0
2015-03-27 10:00:00,71.99,72.14,71.82,72.05,33500.0,61.8686,61.9975,61.7225,61.9202,33500.0
2015-03-27 10:30:00,72.01,72.23,71.87,72.18,27500.0,61.8858,62.0749,61.7655,62.0319,27500.0
2015-03-27 11:00:00,72.14,72.23,72.03,72.05,20600.0,61.9975,62.0749,61.903,61.9202,20600.0
2015-03-27 11:30:00,72.08,72.21,71.95,72.17,59400.0,61.946,62.0577,61.8343,62.0233,59400.0
2015-03-27 12:00:00,72.16,72.49,72.09,72.29,67700.0,62.0147,62.2983,61.9546,62.1264,67700.0
2015-03-27 12:30:00,72.27,72.37,72.15,72.33,30600.0,62.1093,62.1952,62.0061,62.1608,30600.0
2015-03-27 13:00:00,72.32,72.37,72.21,72.32,50200.0,62.1522,62.1952,62.0577,62.1522,50200.0
2015-03-27 13:30:00,72.32,72.49,72.32,72.39,40000.0,62.1522,62.2983,62.1522,62.2124,40000.0
2015-03-27 14:00:00,72.38,72.47,72.36,72.47,26400.0,62.2038,62.2811,62.1866,62.2811,26400.0
2015-03-27 14:30:00,72.45,72.5,72.37,72.43,59000.0,62.264,62.3069,62.1952,62.2468,59000.0
2015-03-27 15:00:00,72.44,72.52,72.42,72.47,56400.0,62.2554,62.3241,62.2382,62.2811,56400.0
2015-03-27 15:30:00,72.47,72.67,72.46,72.53,196200.0,62.2811,62.453,62.2725,62.3327,196200.0
2015-03-30 09:30:00,72.94,73.15,72.89,72.9,155500.0,62.6851,62.8655,62.6421,62.6507,155500.0
2015-03-30 10:00:00,72.9,73.09,72.82,72.99,64700.0,62.6507,62.814,62.5819,62.728,64700.0
2015-03-30 10:30:00,73.04,73.09,72.9,72.94,65700.0,62.771,62.814,62.6507,62.6851,65700.0
2015-03-30 11:00:00,72.94,73.11,72.9,73.02,50700.0,62.6851,62.8312,62.6507,62.7538,50700.0
2015-03-30 11:30:00,73.03,73.05,72.86,72.91,44900.0,62.7624,62.7796,62.6163,62.6593,44900.0
2015-03-30 12:00:00,72.91,72.97,72.8,72.96,32000.0,62.6593,62.7108,62.5647,62.7023,32000.0
2015-03-30 12:30:00,72.97,73.0,72.88,73.0,92600.0,62.7108,62.7366,62.6335,62.7366,92600.0
2015-03-30 13:00:00,73.0,73.0,72.93,72.98,32300.0,62.7366,62.7366,62.6765,62.7194,32300.0
2015-03-30 13:30:00,72.98,72.98,72.71,72.85,50800.0,62.7194,62.7194,62.4874,62.6077,50800.0
2015-03-30 14:00:00,72.87,72.87,72.81,72.82,29200.0,62.6249,62.6249,62.5733,62.5819,29200.0
2015-03-30 14:30:00,72.83,72.86,72.74,72.85,49700.0,62.5905,62.6163,62.5132,62.6077,49700.0
2015-03-30 15:00:00,72.85,72.85,72.73,72.77,25800.0,62.6077,62.6077,62.5046,62.539,25800.0
2015-03-30 15:30:00,72.77,72.78,72.71,72.73,82100.0,62.539,62.5476,62.4874,62.5046,82100.0
2015-03-31 09:30:00,72.48,72.76,72.36,72.59,72500.0,62.2897,62.5304,62.1866,62.3843,72500.0
2015-03-31 10:00:00,72.5,72.72,72.46,72.65,26200.0,62.3069,62.496,62.2725,62.4358,26200.0
2015-03-31 10:30:00,72.66,72.9,72.54,72.56,17800.0,62.4444,62.6507,62.3413,62.3585,17800.0
2015-03-31 11:00:00,72.55,72.77,72.44,72.46,50100.0,62.3499,62.539,62.2554,62.2725,50100.0
2015-03-31 11:30:00,72.44,72.5,72.32,72.32,29600.0,62.2554,62.3069,62.1522,62.1522,29600.0
2015-03-31 12:00:00,72.32,72.32,72.15,72.16,19400.0,62.1522,62.1522,62.0061,62.0147,19400.0
2015-03-31 12:30:00,72.14,72.25,72.11,72.18,17300.0,61.9975,62.0921,61.9718,62.0319,17300.0
2015-03-31 13:00:00,72.17,72.39,72.17,72.38,22500.0,62.0233,62.2124,62.0233,62.2038,22500.0
2015-03-31 13:30:00,72.39,72.42,72.19,72.23,16500.0,62.2124,62.2382,62.0405,62.0749,16500.0
2015-03-31 14:00:00,72.23,72.48,72.23,72.45,46600.0,62.0749,62.2897,62.0749,62.264,46600.0
2015-03-31 14:30:00,72.45,72.61,72.41,72.58,109900.0,62.264,62.4015,62.2296,62.3757,109900.0
2015-03-31 15:00:00,72.56,72.56,72.16,72.28,46700.0,62.3585,62.3585,62.0147,62.1179,46700.0
2015-03-31 15:30:00,72.27,72.31,72.15,72.17,195300.0,62.1093,62.1436,62.0061,62.0233,195300.0
2015-04-01 09:30:00,73.04,73.04,72.0,72.04,131400.0,62.771,62.771,61.8772,61.9116,131400.0
2015-04-01 10:00:00,72.08,72.58,72.02,72.56,52500.0,61.946,62.3757,61.8944,62.3585,52500.0
2015-04-01 10:30:00,72.58,72.67,72.4,72.48,56100.0,62.3757,62.453,62.221,62.2897,56100.0
2015-04-01 11:00:00,72.49,72.72,72.43,72.57,53800.0,62.2983,62.496,62.2468,62.3671,53800.0
2015-04-01 11:30:00,72.56,72.58,72.33,72.34,34700.0,62.3585,62.3757,62.1608,62.1694,34700.0
2015-04-01 12:00:00,72.36,72.47,72.33,72.46,7900.0,62.1866,62.2811,62.1608,62.2725,7900.0
2015-04-01 12:30:00,72.48,72.49,72.36,72.46,17700.0,62.2897,62.2983,62.1866,62.2725,17700.0
2015-04-01 13:00:00,72.45,72.47,72.36,72.37,15400.0,62.264,62.2811,62.1866,62.1952,15400.0
2015-04-01 13:30:00,72.38,72.47,72.36,72.42,26000.0,62.2038,62.2811,62.1866,62.2382,26000.0
2015-04-01 14:00:00,72.42,72.45,72.33,72.36,48100.0,62.2382,62.264,62.1608,62.1866,48100.0
2015-04-01 14:30:00,72.35,72.43,72.33,72.34,29200.0,62.178,62.2468,62.1608,62.1694,29200.0
2015-04-01 15:00:00,72.34,72.35,72.24,72.29,68700.0,62.1694,62.178,62.0835,62.1264,68700.0
2015-04-01 15:30:00,72.29,72.43,72.26,72.41,74000.0,62.1264,62.2468,62.1007,62.2296,74000.0
2015-04-02 09:30:00,73.14,73.27,72.84,72.95,155200.0,62.8569,62.9687,62.5991,62.6937,155200.0
2015-04-02 10:00:00,72.94,73.12,72.9,72.95,36900.0,62.6851,62.8398,62.6507,62.6937,36900.0
2015-04-02 10:30:00,72.96,72.96,72.67,72.86,28200.0,62.7023,62.7023,62.453,62.6163,28200.0
2015-04-02 11:00:00,72.88,73.03,72.75,72.75,66100.0,62.6335,62.7624,62.5218,62.5218,66100.0
2015-04-02 11:30:00,72.75,72.85,72.6,72.66,17100.0,62.5218,62.6077,62.3929,62.4444,17100.0
2015-04-02 12:00:00,72.66,72.75,72.54,72.65,19300.0,62.4444,62.5218,62.3413,62.4358,19300.0
2015-04-02 12:30:00,72.66,72.72,72.62,72.67,22100.0,62.4444,62.496,62.4101,62.453,22100.0
2015-04-02 13:00:00,72.66,72.77,72.64,72.7,21600.0,62.4444,62.539,62.4272,62.4788,21600.0
2015-04-02 13:30:00,72.72,72.74,72.62,72.69,20300.0,62.496,62.5132,62.4101,62.4702,20300.0
2015-04-02 14:00:00,72.71,72.81,72.69,72.69,22300.0,62.4874,62.5733,62.4702,62.4702,22300.0
2015-04-02 14:30:00,72.69,72.73,72.62,72.71,23900.0,62.4702,62.5046,62.4101,62.4874,23900.0
2015-04-02 15:00:00,72.72,72.73,72.63,72.68,21800.0,62.496,62.5046,62.4186,62.4616,21800.0
2015-04-02 15:30:00,72.68,72.88,72.66,72.74,135600.0,62.4616,62.6335,62.4444,62.5132,135600.0
2015-04-06 09:30:00,72.4,73.21,72.36,73.16,81100.0,62.221,62.9171,62.1866,62.8741,81100.0
2015-04-06 10:00:00,73.13,73.47,73.02,73.47,49200.0,62.8484,63.1405,62.7538,63.1405,49200.0
2015-04-06 10:30:00,73.48,73.59,73.44,73.48,43700.0,63.1491,63.2437,63.1148,63.1491,43700.0
2015-04-06 11:00:00,73.48,73.71,73.48,73.7,46200.0,63.1491,63.3468,63.1491,63.3382,46200.0
2015-04-06 11:30:00,73.69,73.71,73.62,73.63,31600.0,63.3296,63.3468,63.2695,63.2781,31600.0
2015-04-06 12:00:00,73.63,73.67,73.46,73.54,38500.0,63.2781,63.3124,63.132,63.2007,38500.0
2015-04-06 12:30:00,73.54,73.59,73.51,73.55,16900.0,63.2007,63.2437,63.1749,63.2093,16900.0
2015-04-06 13:00:00,73.55,73.64,73.53,73.62,15800.0,63.2093,63.2866,63.1921,63.2695,15800.0
2015-04-06 13:30:00,73.62,73.73,73.59,73.71,35900.0,63.2695,63.364,63.2437,63.3468,35900.0
2015-04-06 14:00:00,73.71,73.73,73.62,73.63,37500.0,63.3468,63.364,63.2695,63.2781,37500.0
2015-04-06 14:30:00,73.63,73.68,73.56,73.56,72600.0,63.2781,63.321,63.2179,63.2179,72600.0
2015-04-06 15:00:00,73.56,73.59,73.27,73.27,89300.0,63.2179,63.2437,62.9687,62.9687,89300.0
2015-04-06 15:30:00,73.26,73.44,73.25,73.32,194200.0,62.9601,63.1148,62.9515,63.0116,194200.0
2015-04-07 09:30:00,73.47,73.6,73.39,73.52,78600.0,63.1405,63.2523,63.0718,63.1835,78600.0
2015-04-07 10:00:00,73.53,73.72,73.42,73.69,44500.0,63.1921,63.3554,63.0976,63.3296,44500.0
2015-04-07 10:30:00,73.71,73.79,73.64,73.67,26800.0,63.3468,63.4156,63.2866,63.3124,26800.0
2015-04-07 11:00:00,73.68,73.71,73.25,73.37,45200.0,63.321,63.3468,62.9515,63.0546,45200.0
2015-04-07 11:30:00,73.38,73.45,73.3,73.44,26300.0,63.0632,63.1234,62.9944,63.1148,26300.0
2015-04-07 12:00:00,73.45,73.5,73.23,73.23,78000.0,63.1234,63.1663,62.9343,62.9343,78000.0
2015-04-07 12:30:00,73.23,73.3,73.23,73.28,11700.0,62.9343,62.9944,62.9343,62.9773,11700.0
2015-04-07 13:00:00,73.28,73.35,73.28,73.29,9700.0,62.9773,63.0374,62.9773,62.9859,9700.0
2015-04-07 13:30:00,73.28,73.3,73.14,73.15,16800.0,62.9773,62.9944,62.8569,62.8655,16800.0
2015-04-07 14:00:00,73.15,73.19,73.02,73.17,48400.0,62.8655,62.8999,62.7538,62.8827,48400.0
2015-04-07 14:30:00,73.19,73.2,73.1,73.11,14800.0,62.8999,62.9085,62.8226,62.8312,14800.0
2015-04-07 15:00:00,73.11,73.17,73.06,73.1,16500.0,62.8312,62.8827,62.7882,62.8226,16500.0
2015-04-07 15:30:00,73.12,73.13,72.9,72.96,42600.0,62.8398,62.8484,62.6507,62.7023,42600.0
2015-04-08 09:30:00,73.61,73.67,73.43,73.59,83300.0,63.2609,63.3124,63.1062,63.2437,83300.0
2015-04-08 10:00:00,73.59,73.6,73.21,73.36,68700.0,63.2437,63.2523,62.9171,63.046,68700.0
2015-04-08 10:30:00,73.37,73.37,72.88,72.88,36300.0,63.0546,63.0546,62.6335,62.6335,36300.0
2015-04-08 11:00:00,72.9,73.01,72.71,72.8,51800.0,62.6507,62.7452,62.4874,62.5647,51800.0
2015-04-08 11:30:00,72.82,73.1,72.68,73.05,24500.0,62.5819,62.8226,62.4616,62.7796,24500.0
2015-04-08 12:00:00,73.07,73.08,73.01,73.05,49900.0,62.7968,62.8054,62.7452,62.7796,49900.0
2015-04-08 12:30:00,73.04,73.14,73.04,73.13,40000.0,62.771,62.8569,62.771,62.8484,40000.0
2015-04-08 13:00:00,73.12,73.18,73.07,73.13,69400.0,62.8398,62.8913,62.7968,62.8484,69400.0
2015-04-08 13:30:00,73.13,73.16,73.09,73.11,23900.0,62.8484,62.8741,62.814,62.8312,23900.0
2015-04-08 14:00:00,73.13,73.14,72.65,72.99,86100.0,62.8484,62.8569,62.4358,62.728,86100.0
2015-04-08 14:30:00,72.99,73.0,72.84,72.87,32500.0,62.728,62.7366,62.5991,62.6249,32500.0
2015-04-08 15:00:00,72.87,72.96,72.8,72.88,59500.0,62.6249,62.7023,62.5647,62.6335,59500.0
2015-04-08 15:30:00,72.87,72.93,72.82,72.91,93500.0,62.6249,62.6765,62.5819,62.6593,93500.0
2015-04-09 09:30:00,72.86,73.0,72.75,72.78,65800.0,62.6163,62.7366,62.5218,62.5476,65800.0
2015-04-09 10:00:00,72.79,72.83,72.58,72.7,36000.0,62.5562,62.5905,62.3757,62.4788,36000.0
2015-04-09 10:30:00,72.67,72.7,72.55,72.63,37200.0,62.453,62.4788,62.3499,62.4186,37200.0
2015-04-09 11:00:00,72.69,72.83,72.57,72.79,46100.0,62.4702,62.5905,62.3671,62.5562,46100.0
2015-04-09 11:30:00,72.78,72.92,72.73,72.91,25200.0,62.5476,62.6679,62.5046,62.6593,25200.0
2015-04-09 12:00:00,72.91,73.0,72.84,72.98,18600.0,62.6593,62.7366,62.5991,62.7194,18600.0
2015-04-09 12:30:00,72.99,73.09,72.9,73.06,41300.0,62.728,62.814,62.6507,62.7882,41300.0
2015-04-09 13:00:00,73.08,73.08,72.99,73.0,21900.0,62.8054,62.8054,62.728,62.7366,21900.0
2015-04-09 13:30:00,73.01,73.01,72.85,72.85,17400.0,62.7452,62.7452,62.6077,62.6077,17400.0
2015-04-09 14:00:00,72.85,72.91,72.81,72.84,24000.0,62.6077,62.6593,62.5733,62.5991,24000.0
2015-04-09 14:30:00,72.84,72.9,72.81,72.89,23700.0,62.5991,62.6507,62.5733,62.6421,23700.0
2015-04-09 15:00:00,72.89,73.0,72.87,72.91,86100.0,62.6421,62.7366,62.6249,62.6593,86100.0
2015-04-09 15:30:00,72.91,73.01,72.82,72.99,137300.0,62.6593,62.7452,62.5819,62.728,137300.0
2015-04-10 09:30:00,73.22,73.28,73.03,73.07,40500.0,62.9257,62.9773,62.7624,62.7968,40500.0
2015-04-10 10:00:00,73.06,73.23,72.94,72.94,51300.0,62.7882,62.9343,62.6851,62.6851,51300.0
2015-04-10 10:30:00,72.95,73.29,72.95,73.16,18700.0,62.6937,62.9859,62.6937,62.8741,18700.0
2015-04-10 11:00:00,73.13,73.29,73.12,73.25,50900.0,62.8484,62.9859,62.8398,62.9515,50900.0
2015-04-10 11:30:00,73.28,73.49,73.19,73.38,38600.0,62.9773,63.1577,62.8999,63.0632,38600.0
2015-04-10 12:00:00,73.38,73.41,73.33,73.34,18800.0,63.0632,63.089,63.0202,63.0288,18800.0
2015-04-10 12:30:00,73.34,73.36,73.32,73.32,18400.0,63.0288,63.046,63.0116,63.0116,18400.0
2015-04-10 13:00:00,73.33,73.35,73.19,73.22,23500.0,63.0202,63.0374,62.8999,62.9257,23500.0
2015-04-10 13:30:00,73.22,73.29,73.21,73.27,15500.0,62.9257,62.9859,62.9171,62.9687,15500.0
2015-04-10 14:00:00,73.27,73.29,73.15,73.17,16600.0,62.9687,62.9859,62.8655,62.8827,16600.0
2015-04-10 14:30:00,73.16,73.23,73.04,73.17,62000.0,62.8741,62.9343,62.771,62.8827,62000.0
2015-04-10 15:00:00,73.18,73.22,73.13,73.17,26300.0,62.8913,62.9257,62.8484,62.8827,26300.0
2015-04-10 15:30:00,73.16,73.26,73.11,73.17,102900.0,62.8741,62.9601,62.8312,62.8827,102900.0
2015-04-13 09:30:00,73.2,73.29,73.13,73.21,54800.0,62.9085,62.9859,62.8484,62.9171,54800.0
2015-04-13 10:00:00,73.24,73.3,73.18,73.18,34300.0,62.9429,62.9944,62.8913,62.8913,34300.0
2015-04-13 10:30:00,73.21,73.21,72.98,73.07,77500.0,62.9171,62.9171,62.7194,62.7968,77500.0
2015-04-13 11:00:00,73.07,73.2,72.99,73.06,75600.0,62.7968,62.9085,62.728,62.7882,75600.0
2015-04-13 11:30:00,73.08,73.19,73.05,73.05,41300.0,62.8054,62.8999,62.7796,62.7796,41300.0
2015-04-13 12:00:00,73.06,73.09,72.97,72.98,17400.0,62.7882,62.814,62.7108,62.7194,17400.0
2015-04-13 12:30:00,72.97,72.98,72.87,72.91,15500.0,62.7108,62.7194,62.6249,62.6593,15500.0
2015-04-13 13:00:00,72.9,72.9,72.63,72.63,18800.0,62.6507,62.6507,62.4186,62.4186,18800.0
2015-04-13 13:30:00,72.62,72.65,72.56,72.62,16200.0,62.4101,62.4358,62.3585,62.4101,16200.0
2015-04-13 14:00:00,72.62,72.7,72.62,72.67,11900.0,62.4101,62.4788,62.4101,62.453,11900.0
2015-04-13 14:30:00,72.67,72.8,72.63,72.72,11600.0,62.453,62.5647,62.4186,62.496,11600.0
2015-04-13 15:00:00,72.71,72.81,72.7,72.75,15900.0,62.4874,62.5733,62.4788,62.5218,15900.0
2015-04-13 15:30:00,72.74,72.83,72.73,72.78,38000.0,62.5132,62.5905,62.5046,62.5476,38000.0
2015-04-14 09:30:00,73.63,73.69,73.49,73.54,67500.0,63.2781,63.3296,63.1577,63.2007,67500.0
2015-04-14 10:00:00,73.52,73.57,73.36,73.54,33300.0,63.1835,63.2265,63.046,63.2007,33300.0
2015-04-14 10:30:00,73.53,73.66,73.42,73.46,61200.0,63.1921,63.3038,63.0976,63.132,61200.0
2015-04-14 11:00:00,73.45,73.55,73.28,73.35,108100.0,63.1234,63.2093,62.9773,63.0374,108100.0
2015-04-14 11:30:00,73.4,73.52,73.3,73.52,11200.0,63.0804,63.1835,62.9944,63.1835,11200.0
2015-04-14 12:00:00,73.54,73.59,73.51,73.56,8700.0,63.2007,63.2437,63.1749,63.2179,8700.0
2015-04-14 12:30:00,73.56,73.65,73.52,73.58,24600.0,63.2179,63.2952,63.1835,63.2351,24600.0
2015-04-14 13:00:00,73.58,73.59,73.53,73.58,8800.0,63.2351,63.2437,63.1921,63.2351,8800.0
2015-04-14 13:30:00,73.61,73.62,73.56,73.61,6400.0,63.2609,63.2695,63.2179,63.2609,6400.0
2015-04-14 14:00:00,73.61,73.61,73.42,73.42,15300.0,63.2609,63.2609,63.0976,63.0976,15300.0
2015-04-14 14:30:00,73.42,73.43,73.33,73.35,31400.0,63.0976,63.1062,63.0202,63.0374,31400.0
2015-04-14 15:00:00,73.34,73.44,73.31,73.33,52900.0,63.0288,63.1148,63.003,63.0202,52900.0
2015-04-14 15:30:00,73.32,73.36,73.26,73.36,131100.0,63.0116,63.046,62.9601,63.046,131100.0
2015-04-15 09:30:00,73.55,73.68,73.49,73.55,40100.0,63.2093,63.321,63.1577,63.2093,40100.0
2015-04-15 10:00:00,73.55,73.59,73.29,73.3,18400.0,63.2093,63.2437,62.9859,62.9944,18400.0
2015-04-15 10:30:00,73.28,73.36,73.15,73.2,51000.0,62.9773,63.046,62.8655,62.9085,51000.0
2015-04-15 11:00:00,73.22,73.25,72.7,72.93,74300.0,62.9257,62.9515,62.4788,62.6765,74300.0
2015-04-15 11:30:00,72.95,73.12,72.85,73.08,26500.0,62.6937,62.8398,62.6077,62.8054,26500.0
2015-04-15 12:00:00,73.09,73.22,73.07,73.19,20700.0,62.814,62.9257,62.7968,62.8999,20700.0
2015-04-15 12:30:00,73.21,73.27,73.06,73.27,31700.0,62.9171,62.9687,62.7882,62.9687,31700.0
2015-04-15 13:00:00,73.25,73.53,73.21,73.51,31700.0,62.9515,63.1921,62.9171,63.1749,31700.0
2015-04-15 13:30:00,73.49,73.52,73.32,73.33,28700.0,63.1577,63.1835,63.0116,63.0202,28700.0
2015-04-15 14:00:00,73.34,73.49,73.34,73.39,35800.0,63.0288,63.1577,63.0288,63.0718,35800.0
2015-04-15 14:30:00,73.37,73.51,73.34,73.51,17600.0,63.0546,63.1749,63.0288,63.1749,17600.0
2015-04-15 15:00:00,73.51,73.53,73.38,73.52,32100.0,63.1749,63.1921,63.0632,63.1835,32100.0
2015-04-15 15:30:00,73.52,73.52,73.33,73.37,62200.0,63.1835,63.1835,63.0202,63.0546,62200.0
2015-04-16 09:30:00,72.79,72.96,72.77,72.89,116800.0,62.5562,62.7023,62.539,62.6421,116800.0
2015-04-16 10:00:00,72.87,72.88,72.41,72.43,49700.0,62.6249,62.6335,62.2296,62.2468,49700.0
2015-04-16 10:30:00,72.44,72.69,72.39,72.51,234500.0,62.2554,62.4702,62.2124,62.3155,234500.0
2015-04-16 11:00:00,72.55,72.9,72.52,72.62,82000.0,62.3499,62.6507,62.3241,62.4101,82000.0
2015-04-16 11:30:00,72.65,72.82,72.6,72.79,71000.0,62.4358,62.5819,62.3929,62.5562,71000.0
2015-04-16 12:00:00,72.78,72.85,72.77,72.77,12300.0,62.5476,62.6077,62.539,62.539,12300.0
2015-04-16 12:30:00,72.79,72.8,72.7,72.71,14400.0,62.5562,62.5647,62.4788,62.4874,14400.0
2015-04-16 13:00:00,72.71,72.88,72.71,72.79,17300.0,62.4874,62.6335,62.4874,62.5562,17300.0
2015-04-16 13:30:00,72.8,73.05,72.77,73.03,13700.0,62.5647,62.7796,62.539,62.7624,13700.0
2015-04-16 14:00:00,73.04,73.04,72.89,72.98,24200.0,62.771,62.771,62.6421,62.7194,24200.0
2015-04-16 14:30:00,72.98,73.1,72.96,72.96,21800.0,62.7194,62.8226,62.7023,62.7023,21800.0
2015-04-16 15:00:00,72.96,73.01,72.84,72.88,30500.0,62.7023,62.7452,62.5991,62.6335,30500.0
2015-04-16 15:30:00,72.87,72.97,72.87,72.91,39500.0,62.6249,62.7108,62.6249,62.6593,39500.0
2015-04-17 09:30:00,72.0,72.19,71.88,72.02,91000.0,61.8772,62.0405,61.7741,61.8944,91000.0
2015-04-17 10:00:00,72.01,72.1,71.77,71.99,90600.0,61.8858,61.9632,61.6796,61.8686,90600.0
2015-04-17 10:30:00,72.0,72.01,71.56,71.66,107500.0,61.8772,61.8858,61.4991,61.585,107500.0
2015-04-17 11:00:00,71.68,71.8,71.56,71.61,49800.0,61.6022,61.7053,61.4991,61.5421,49800.0
2015-04-17 11:30:00,71.64,71.76,71.62,71.65,45900.0,61.5678,61.671,61.5506,61.5764,45900.0
2015-04-17 12:00:00,71.66,71.75,71.51,71.52,35100.0,61.585,61.6624,61.4561,61.4647,35100.0
2015-04-17 12:30:00,71.53,71.71,71.5,71.54,21900.0,61.4733,61.628,61.4475,61.4819,21900.0
2015-04-17 13:00:00,71.56,71.74,71.54,71.66,16900.0,61.4991,61.6538,61.4819,61.585,16900.0
2015-04-17 13:30:00,71.67,71.67,71.35,71.37,57100.0,61.5936,61.5936,61.3186,61.3358,57100.0
2015-04-17 14:00:00,71.38,71.44,71.25,71.39,78500.0,61.3444,61.396,61.2327,61.353,78500.0
2015-04-17 14:30:00,71.39,71.54,71.39,71.47,26000.0,61.353,61.4819,61.353,61.4217,26000.0
2015-04-17 15:00:00,71.46,71.6,71.39,71.6,41700.0,61.4131,61.5335,61.353,61.5335,41700.0
2015-04-17 15:30:00,71.61,71.77,71.6,71.71,129500.0,61.5421,61.6796,61.5335,61.628,129500.0
2015-04-20 09:30:00,72.52,72.69,72.43,72.56,74700.0,62.3241,62.4702,62.2468,62.3585,74700.0
2015-04-20 10:00:00,72.59,72.69,72.45,72.66,47400.0,62.3843,62.4702,62.264,62.4444,47400.0
2015-04-20 10:30:00,72.66,72.78,72.47,72.59,48500.0,62.4444,62.5476,62.2811,62.3843,48500.0
2015-04-20 11:00:00,72.59,72.68,72.47,72.56,55300.0,62.3843,62.4616,62.2811,62.3585,55300.0
2015-04-20 11:30:00,72.59,72.59,72.29,72.3,124900.0,62.3843,62.3843,62.1264,62.135,124900.0
2015-04-20 12:00:00,72.3,72.41,72.27,72.3,35000.0,62.135,62.2296,62.1093,62.135,35000.0
2015-04-20 12:30:00,72.31,72.31,72.2,72.31,13000.0,62.1436,62.1436,62.0491,62.1436,13000.0
2015-04-20 13:00:00,72.3,72.34,72.15,72.17,23700.0,62.135,62.1694,62.0061,62.0233,23700.0
2015-04-20 13:30:00,72.2,72.24,72.09,72.11,13900.0,62.0491,62.0835,61.9546,61.9718,13900.0
2015-04-20 14:00:00,72.13,72.17,72.1,72.17,24700.0,61.9889,62.0233,61.9632,62.0233,24700.0
2015-04-20 14:30:00,72.16,72.18,72.07,72.18,39400.0,62.0147,62.0319,61.9374,62.0319,39400.0
2015-04-20 15:00:00,72.17,72.29,72.13,72.23,90400.0,62.0233,62.1264,61.9889,62.0749,90400.0
2015-04-20 15:30:00,72.23,72.34,72.21,72.32,87000.0,62.0749,62.1694,62.0577,62.1522,87000.0
2015-04-21 09:30:00,74.16,74.38,74.07,74.29,276100.0,63.7335,63.9226,63.6562,63.8453,276100.0
2015-04-21 10:00:00,74.32,74.36,73.96,74.11,265800.0,63.871,63.9054,63.5617,63.6906,265800.0
2015-04-21 10:30:00,74.11,74.46,74.06,74.31,206800.0,63.6906,63.9914,63.6476,63.8624,206800.0
2015-04-21 11:00:00,74.3,74.55,74.22,74.24,51300.0,63.8539,64.0687,63.7851,63.8023,51300.0
2015-04-21 11:30:00,74.24,74.32,73.92,73.95,66600.0,63.8023,63.871,63.5273,63.5531,66600.0
2015-04-21 12:00:00,73.94,74.02,73.87,73.93,78800.0,63.5445,63.6132,63.4843,63.5359,78800.0
2015-04-21 12:30:00,73.93,73.97,73.8,73.97,29900.0,63.5359,63.5703,63.4242,63.5703,29900.0
2015-04-21 13:00:00,73.97,74.04,73.91,74.04,31300.0,63.5703,63.6304,63.5187,63.6304,31300.0
2015-04-21 13:30:00,74.03,74.14,74.03,74.07,41300.0,63.6218,63.7164,63.6218,63.6562,41300.0
2015-04-21 14:00:00,74.07,74.22,73.99,74.2,63000.0,63.6562,63.7851,63.5874,63.7679,63000.0
2015-04-21 14:30:00,74.21,74.33,74.14,74.19,68500.0,63.7765,63.8796,63.7164,63.7593,68500.0
2015-04-21 15:00:00,74.19,74.22,74.14,74.16,49800.0,63.7593,63.7851,63.7164,63.7335,49800.0
2015-04-21 15:30:00,74.15,74.23,74.12,74.17,132500.0,63.7249,63.7937,63.6992,63.7421,132500.0
2015-04-22 09:30:00,73.98,74.21,73.72,73.93,186900.0,63.5788,63.7765,63.3554,63.5359,186900.0
2015-04-22 10:00:00,73.92,73.92,73.46,73.66,156800.0,63.5273,63.5273,63.132,63.3038,156800.0
2015-04-22 10:30:00,73.67,74.13,73.67,74.13,93900.0,63.3124,63.7078,63.3124,63.7078,93900.0
2015-04-22 11:00:00,74.12,74.21,73.99,74.14,110200.0,63.6992,63.7765,63.5874,63.7164,110200.0
2015-04-22 11:30:00,74.16,74.41,74.15,74.38,91600.0,63.7335,63.9484,63.7249,63.9226,91600.0
2015-04-22 12:00:00,74.38,74.4,74.29,74.37,46400.0,63.9226,63.9398,63.8453,63.914,46400.0
2015-04-22 12:30:00,74.37,74.54,74.35,74.48,39400.0,63.914,64.0601,63.8968,64.0085,39400.0
2015-04-22 13:00:00,74.48,74.48,74.25,74.36,38400.0,64.0085,64.0085,63.8109,63.9054,38400.0
2015-04-22 13:30:00,74.35,74.6,74.35,74.47,66600.0,63.8968,64.1117,63.8968,64.0,66600.0
2015-04-22 14:00:00,74.47,74.63,74.43,74.58,38700.0,64.0,64.1375,63.9656,64.0945,38700.0
2015-04-22 14:30:00,74.58,74.6,74.51,74.58,19900.0,64.0945,64.1117,64.0343,64.0945,19900.0
2015-04-22 15:00:00,74.58,74.68,74.48,74.49,61300.0,64.0945,64.1804,64.0085,64.0171,61300.0
2015-04-22 15:30:00,74.48,74.51,74.38,74.43,100500.0,64.0085,64.0343,63.9226,63.9656,100500.0
2015-04-23 09:30:00,73.99,74.25,73.88,74.23,89600.0,63.5874,63.8109,63.4929,63.7937,89600.0
2015-04-23 10:00:00,74.23,74.27,73.85,74.13,87500.0,63.7937,63.8281,63.4671,63.7078,87500.0
2015-04-23 10:30:00,74.19,74.47,74.17,74.21,53700.0,63.7593,64.0,63.7421,63.7765,53700.0
2015-04-23 11:00:00,74.21,74.55,74.13,74.55,562800.0,63.7765,64.0687,63.7078,64.0687,562800.0
2015-04-23 11:30:00,74.5,74.81,74.4,74.73,55700.0,64.0257,64.2922,63.9398,64.2234,55700.0
2015-04-23 12:00:00,74.76,74.82,74.69,74.78,20800.0,64.2492,64.3007,64.189,64.2664,20800.0
2015-04-23 12:30:00,74.78,74.96,74.69,74.94,37000.0,64.2664,64.4211,64.189,64.4039,37000.0
2015-04-23 13:00:00,74.94,74.96,74.86,74.9,24400.0,64.4039,64.4211,64.3351,64.3695,24400.0
2015-04-23 13:30:00,74.93,74.95,74.9,74.93,8300.0,64.3953,64.4125,64.3695,64.3953,8300.0
2015-04-23 14:00:00,74.94,75.06,74.94,75.02,23300.0,64.4039,64.507,64.4039,64.4726,23300.0
2015-04-23 14:30:00,75.03,75.05,74.84,74.88,22600.0,64.4812,64.4984,64.3179,64.3523,22600.0
2015-04-23 15:00:00,74.88,75.01,74.86,74.92,30000.0,64.3523,64.464,64.3351,64.3867,30000.0
2015-04-23 15:30:00,74.91,74.91,74.81,74.81,60400.0,64.3781,64.3781,64.2922,64.2922,60400.0
2015-04-24 09:30:00,74.89,74.92,74.45,74.54,97900.0,64.3609,64.3867,63.9828,64.0601,97900.0
2015-04-24 10:00:00,74.54,74.61,74.31,74.51,54700.0,64.0601,64.1203,63.8624,64.0343,54700.0
2015-04-24 10:30:00,74.5,75.02,74.49,74.94,78000.0,64.0257,64.4726,64.0171,64.4039,78000.0
2015-04-24 11:00:00,74.91,75.09,74.9,74.97,50000.0,64.3781,64.5328,64.3695,64.4297,50000.0
2015-04-24 11:30:00,74.97,75.16,74.97,75.15,12600.0,64.4297,64.5929,64.4297,64.5844,12600.0
2015-04-24 12:00:00,75.16,75.38,75.15,75.37,21900.0,64.5929,64.782,64.5844,64.7734,21900.0
2015-04-24 12:30:00,75.35,75.41,75.15,75.24,14900.0,64.7562,64.8078,64.5844,64.6617,14900.0
2015-04-24 13:00:00,75.26,75.32,75.22,75.24,24500.0,64.6789,64.7304,64.6445,64.6617,24500.0
2015-04-24 13:30:00,75.26,75.26,75.12,75.13,16100.0,64.6789,64.6789,64.5586,64.5672,16100.0
2015-04-24 14:00:00,75.13,75.22,75.08,75.22,35100.0,64.5672,64.6445,64.5242,64.6445,35100.0
2015-04-24 14:30:00,75.25,75.25,75.13,75.15,32500.0,64.6703,64.6703,64.5672,64.5844,32500.0
2015-04-24 15:00:00,75.15,75.25,75.14,75.19,62600.0,64.5844,64.6703,64.5758,64.6187,62600.0
2015-04-24 15:30:00,75.19,75.24,75.11,75.17,153900.0,64.6187,64.6617,64.55,64.6015,153900.0
2015-04-27 09:30:00,76.62,76.83,76.55,76.79,85200.0,65.8477,66.0282,65.7875,65.9938,85200.0
2015-04-27 10:00:00,76.8,76.92,76.69,76.89,129800.0,66.0024,66.1055,65.9078,66.0797,129800.0
2015-04-27 10:30:00,76.89,76.97,76.67,76.74,100800.0,66.0797,66.1485,65.8906,65.9508,100800.0
2015-04-27 11:00:00,76.75,77.01,76.65,76.94,64200.0,65.9594,66.1828,65.8735,66.1227,64200.0
2015-04-27 11:30:00,76.93,77.11,76.82,76.82,45000.0,66.1141,66.2688,66.0196,66.0196,45000.0
2015-04-27 12:00:00,76.86,77.0,76.81,76.98,71500.0,66.0539,66.1743,66.011,66.1571,71500.0
2015-04-27 12:30:00,76.98,77.0,76.64,76.67,69600.0,66.1571,66.1743,65.8649,65.8906,69600.0
2015-04-27 13:00:00,76.67,76.73,76.61,76.66,34600.0,65.8906,65.9422,65.8391,65.8821,34600.0
2015-04-27 13:30:00,76.64,76.73,76.51,76.55,30300.0,65.8649,65.9422,65.7531,65.7875,30300.0
2015-04-27 14:00:00,76.56,76.6,76.49,76.6,33000.0,65.7961,65.8305,65.736,65.8305,33000.0
2015-04-27 14:30:00,76.59,76.59,76.52,76.54,21700.0,65.8219,65.8219,65.7617,65.7789,21700.0
2015-04-27 15:00:00,76.55,76.63,76.46,76.49,49900.0,65.7875,65.8563,65.7102,65.736,49900.0
2015-04-27 15:30:00,76.48,76.48,76.33,76.4,138000.0,65.7274,65.7274,65.5984,65.6586,138000.0
2015-04-28 09:30:00,76.83,76.99,76.62,76.62,119900.0,66.0282,66.1657,65.8477,65.8477,119900.0
2015-04-28 10:00:00,76.65,76.68,76.22,76.22,175000.0,65.8735,65.8992,65.5039,65.5039,175000.0
2015-04-28 10:30:00,76.21,76.73,76.2,76.69,56100.0,65.4953,65.9422,65.4867,65.9078,56100.0
2015-04-28 11:00:00,76.66,76.86,76.4,76.43,74500.0,65.8821,66.0539,65.6586,65.6844,74500.0
2015-04-28 11:30:00,76.44,76.65,76.41,76.62,21600.0,65.693,65.8735,65.6672,65.8477,21600.0
2015-04-28 12:00:00,76.61,76.66,76.52,76.61,15200.0,65.8391,65.8821,65.7617,65.8391,15200.0
2015-04-28 12:30:00,76.61,76.73,76.58,76.73,13200.0,65.8391,65.9422,65.8133,65.9422,13200.0
2015-04-28 13:00:00,76.72,76.75,76.67,76.67,22400.0,65.9336,65.9594,65.8906,65.8906,22400.0
2015-04-28 13:30:00,76.66,76.71,76.52,76.56,27200.0,65.8821,65.925,65.7617,65.7961,27200.0
2015-04-28 14:00:00,76.57,76.63,76.44,76.54,65700.0,65.8047,65.8563,65.693,65.7789,65700.0
2015-04-28 14:30:00,76.54,76.61,76.52,76.59,29500.0,65.7789,65.8391,65.7617,65.8219,29500.0
2015-04-28 15:00:00,76.58,76.6,76.48,76.51,55300.0,65.8133,65.8305,65.7274,65.7531,55300.0
2015-04-28 15:30:00,76.5,76.54,76.38,76.54,123300.0,65.7445,65.7789,65.6414,65.7789,123300.0
2015-04-29 09:30:00,76.87,77.06,76.76,77.03,120000.0,66.0625,66.2258,65.968,66.2,120000.0
2015-04-29 10:00:00,76.98,77.07,76.26,76.58,142100.0,66.1571,66.2344,65.5383,65.8133,142100.0
2015-04-29 10:30:00,76.59,76.89,76.42,76.54,75400.0,65.8219,66.0797,65.6758,65.7789,75400.0
2015-04-29 11:00:00,76.57,76.93,76.38,76.38,92100.0,65.8047,66.1141,65.6414,65.6414,92100.0
2015-04-29 11:30:00,76.4,76.43,76.24,76.33,27200.0,65.6586,65.6844,65.5211,65.5984,27200.0
2015-04-29 12:00:00,76.33,76.33,76.06,76.1,36400.0,65.5984,65.5984,65.3664,65.4008,36400.0
2015-04-29 12:30:00,76.08,76.14,76.02,76.1,76800.0,65.3836,65.4352,65.332,65.4008,76800.0
2015-04-29 13:00:00,76.1,76.14,76.01,76.08,33600.0,65.4008,65.4352,65.3234,65.3836,33600.0
2015-04-29 13:30:00,76.08,76.26,76.08,76.21,52000.0,65.3836,65.5383,65.3836,65.4953,52000.0
2015-04-29 14:00:00,76.19,76.22,75.86,76.18,37100.0,65.4781,65.5039,65.1945,65.4695,37100.0
2015-04-29 14:30:00,76.17,76.48,76.12,76.35,152100.0,65.4609,65.7274,65.418,65.6156,152100.0
2015-04-29 15:00:00,76.35,76.36,76.1,76.14,39300.0,65.6156,65.6242,65.4008,65.4352,39300.0
2015-04-29 15:30:00,76.13,76.24,76.0,76.22,146600.0,65.4266,65.5211,65.3148,65.5039,146600.0
2015-04-30 09:30:00,76.25,76.53,76.11,76.13,111600.0,65.5297,65.7703,65.4094,65.4266,111600.0
2015-04-30 10:00:00,76.09,76.2,75.88,76.18,110600.0,65.3922,65.4867,65.2117,65.4695,110600.0
2015-04-30 10:30:00,76.18,76.3,75.85,76.11,91500.0,65.4695,65.5727,65.1859,65.4094,91500.0
2015-04-30 11:00:00,76.09,76.42,76.0,76.25,55700.0,65.3922,65.6758,65.3148,65.5297,55700.0
2015-04-30 11:30:00,76.25,76.27,75.77,75.77,80200.0,65.5297,65.5469,65.1172,65.1172,80200.0
2015-04-30 12:00:00,75.78,75.92,75.78,75.9,14900.0,65.1258,65.2461,65.1258,65.2289,14900.0
2015-04-30 12:30:00,75.9,75.94,75.71,75.74,21500.0,65.2289,65.2633,65.0656,65.0914,21500.0
2015-04-30 13:00:00,75.86,75.97,75.79,75.87,19600.0,65.1945,65.2891,65.1344,65.2031,19600.0
2015-04-30 13:30:00,75.86,75.91,75.79,75.86,11300.0,65.1945,65.2375,65.1344,65.1945,11300.0
2015-04-30 14:00:00,75.82,75.89,75.69,75.7,46000.0,65.1602,65.2203,65.0484,65.057,46000.0
2015-04-30 14:30:00,75.7,75.78,75.64,75.7,62800.0,65.057,65.1258,65.0055,65.057,62800.0
2015-04-30 15:00:00,75.7,75.79,75.47,75.65,65100.0,65.057,65.1344,64.8594,65.0141,65100.0
2015-04-30 15:30:00,75.65,75.75,75.56,75.72,98200.0,65.0141,65.1,64.9367,65.0742,98200.0
2015-05-01 09:30:00,75.9,76.46,75.9,76.33,93500.0,65.2289,65.7102,65.2289,65.5984,93500.0
2015-05-01 10:00:00,76.25,76.49,76.13,76.41,50500.0,65.5297,65.736,65.4266,65.6672,50500.0
2015-05-01 10:30:00,76.38,76.45,76.05,76.13,25200.0,65.6414,65.7016,65.3578,65.4266,25200.0
2015-05-01 11:00:00,76.12,76.29,76.02,76.28,45300.0,65.418,65.5641,65.332,65.5555,45300.0
2015-05-01 11:30:00,76.31,76.32,75.97,76.04,26500.0,65.5813,65.5899,65.2891,65.3492,26500.0
2015-05-01 12:00:00,75.98,76.16,75.92,76.14,23100.0,65.2977,65.4524,65.2461,65.4352,23100.0
2015-05-01 12:30:00,76.16,76.19,76.09,76.11,19800.0,65.4524,65.4781,65.3922,65.4094,19800.0
2015-05-01 13:00:00,76.09,76.12,75.98,76.07,27500.0,65.3922,65.418,65.2977,65.375,27500.0
2015-05-01 13:30:00,76.07,76.27,76.01,76.27,25700.0,65.375,65.5469,65.3234,65.5469,25700.0
2015-05-01 14:00:00,76.27,76.45,76.24,76.45,38200.0,65.5469,65.7016,65.5211,65.7016,38200.0
2015-05-01 14:30:00,76.44,76.44,76.24,76.32,28000.0,65.693,65.693,65.5211,65.5899,28000.0
2015-05-01 15:00:00,76.34,76.34,76.1,76.1,32500.0,65.607,65.607,65.4008,65.4008,32500.0
2015-05-01 15:30:00,76.11,76.86,75.89,76.37,246000.0,65.4094,66.0539,65.2203,65.6328,246000.0
2015-05-04 09:30:00,76.48,76.59,76.37,76.41,81100.0,65.7274,65.8219,65.6328,65.6672,81100.0
2015-05-04 10:00:00,76.41,76.57,76.33,76.35,102900.0,65.6672,65.8047,65.5984,65.6156,102900.0
2015-05-04 10:30:00,76.38,76.54,76.26,76.48,158600.0,65.6414,65.7789,65.5383,65.7274,158600.0
2015-05-04 11:00:00,76.47,76.53,76.32,76.49,65400.0,65.7188,65.7703,65.5899,65.736,65400.0
2015-05-04 11:30:00,76.48,76.54,76.35,76.48,36200.0,65.7274,65.7789,65.6156,65.7274,36200.0
2015-05-04 12:00:00,76.5,76.65,76.43,76.61,29900.0,65.7445,65.8735,65.6844,65.8391,29900.0
2015-05-04 12:30:00,76.59,76.62,76.51,76.54,21900.0,65.8219,65.8477,65.7531,65.7789,21900.0
2015-05-04 13:00:00,76.53,76.56,76.41,76.52,50500.0,65.7703,65.7961,65.6672,65.7617,50500.0
2015-05-04 13:30:00,76.51,76.56,76.46,76.55,39400.0,65.7531,65.7961,65.7102,65.7875,39400.0
2015-05-04 14:00:00,76.55,76.58,76.4,76.57,54600.0,65.7875,65.8133,65.6586,65.8047,54600.0
2015-05-04 14:30:00,76.56,76.57,76.47,76.48,48000.0,65.7961,65.8047,65.7188,65.7274,48000.0
2015-05-04 15:00:00,76.48,76.48,76.36,76.36,65700.0,65.7274,65.7274,65.6242,65.6242,65700.0
2015-05-04 15:30:00,76.36,76.38,76.21,76.22,217500.0,65.6242,65.6414,65.4953,65.5039,217500.0
2015-05-05 09:30:00,75.29,75.34,74.96,74.99,121500.0,64.7047,64.7476,64.4211,64.4468,121500.0
2015-05-05 10:00:00,75.0,75.11,74.69,75.01,145300.0,64.4554,64.55,64.189,64.464,145300.0
2015-05-05 10:30:00,75.0,75.05,74.64,74.74,96400.0,64.4554,64.4984,64.1461,64.232,96400.0
2015-05-05 11:00:00,74.74,74.81,74.58,74.72,138800.0,64.232,64.2922,64.0945,64.2148,138800.0
2015-05-05 11:30:00,74.73,74.79,74.6,74.77,82800.0,64.2234,64.275,64.1117,64.2578,82800.0
2015-05-05 12:00:00,74.77,74.79,74.66,74.77,41600.0,64.2578,64.275,64.1632,64.2578,41600.0
2015-05-05 12:30:00,74.77,74.79,74.67,74.68,35100.0,64.2578,64.275,64.1718,64.1804,35100.0
2015-05-05 13:00:00,74.68,74.78,74.4,74.45,50000.0,64.1804,64.2664,63.9398,63.9828,50000.0
2015-05-05 13:30:00,74.45,74.57,74.39,74.41,53100.0,63.9828,64.0859,63.9312,63.9484,53100.0
2015-05-05 14:00:00,74.41,74.47,74.32,74.37,71700.0,63.9484,64.0,63.871,63.914,71700.0
2015-05-05 14:30:00,74.38,74.48,74.26,74.45,85900.0,63.9226,64.0085,63.8195,63.9828,85900.0
2015-05-05 15:00:00,74.45,74.61,74.42,74.58,99200.0,63.9828,64.1203,63.957,64.0945,99200.0
2015-05-05 15:30:00,74.57,74.66,74.49,74.5,119600.0,64.0859,64.1632,64.0171,64.0257,119600.0
2015-05-06 09:30:00,75.07,75.15,74.45,74.76,104300.0,64.5156,64.5844,63.9828,64.2492,104300.0
2015-05-06 10:00:00,74.76,75.0,74.56,75.0,103600.0,64.2492,64.4554,64.0773,64.4554,103600.0
2015-05-06 10:30:00,75.01,75.39,74.98,75.18,129400.0,64.464,64.7906,64.4383,64.6101,129400.0
2015-05-06 11:00:00,75.18,75.34,74.92,75.18,70300.0,64.6101,64.7476,64.3867,64.6101,70300.0
2015-05-06 11:30:00,75.16,75.21,75.04,75.11,18300.0,64.5929,64.6359,64.4898,64.55,18300.0
2015-05-06 12:00:00,75.1,75.1,74.97,75.06,62800.0,64.5414,64.5414,64.4297,64.507,62800.0
2015-05-06 12:30:00,75.06,75.13,74.83,74.87,30800.0,64.507,64.5672,64.3093,64.3437,30800.0
2015-05-06 13:00:00,74.82,74.87,74.73,74.78,21700.0,64.3007,64.3437,64.2234,64.2664,21700.0
2015-05-06 13:30:00,74.78,74.79,74.64,74.67,53200.0,64.2664,64.275,64.1461,64.1718,53200.0
2015-05-06 14:00:00,74.65,74.8,74.65,74.78,56200.0,64.1546,64.2836,64.1546,64.2664,56200.0
2015-05-06 14:30:00,74.78,74.79,74.59,74.6,82500.0,64.2664,64.275,64.1031,64.1117,82500.0
2015-05-06 15:00:00,74.62,74.63,74.45,74.55,118000.0,64.1289,64.1375,63.9828,64.0687,118000.0
2015-05-06 15:30:00,74.55,74.7,74.45,74.7,203900.0,64.0687,64.1976,63.9828,64.1976,203900.0
2015-05-07 09:30:00,75.08,75.46,75.0,75.23,125100.0,64.5242,64.8508,64.4554,64.6531,125100.0
2015-05-07 10:00:00,75.2,75.32,74.97,75.09,111600.0,64.6273,64.7304,64.4297,64.5328,111600.0
2015-05-07 10:30:00,75.1,75.49,75.02,75.38,71400.0,64.5414,64.8765,64.4726,64.782,71400.0
2015-05-07 11:00:00,75.4,75.89,75.34,75.73,97200.0,64.7992,65.2203,64.7476,65.0828,97200.0
2015-05-07 11:30:00,75.72,75.74,75.44,75.49,78200.0,65.0742,65.0914,64.8336,64.8765,78200.0
2015-05-07 12:00:00,75.46,75.56,75.41,75.48,58100.0,64.8508,64.9367,64.8078,64.868,58100.0
2015-05-07 12:30:00,75.47,75.54,75.42,75.45,44600.0,64.8594,64.9195,64.8164,64.8422,44600.0
2015-05-07 13:00:00,75.45,75.5,75.28,75.3,36200.0,64.8422,64.8851,64.6961,64.7133,36200.0
2015-05-07 13:30:00,75.29,75.38,75.27,75.31,39100.0,64.7047,64.782,64.6875,64.7219,39100.0
2015-05-07 14:00:00,75.31,75.42,75.31,75.39,32200.0,64.7219,64.8164,64.7219,64.7906,32200.0
2015-05-07 14:30:00,75.4,75.55,75.4,75.45,42800.0,64.7992,64.9281,64.7992,64.8422,42800.0
2015-05-07 15:00:00,75.45,75.47,75.25,75.28,94200.0,64.8422,64.8594,64.6703,64.6961,94200.0
2015-05-07 15:30:00,75.28,75.33,75.23,75.29,145700.0,64.6961,64.739,64.6531,64.7047,145700.0
2015-05-08 09:30:00,75.69,76.02,75.65,75.96,76600.0,65.0484,65.332,65.0141,65.2805,76600.0
2015-05-08 10:00:00,75.97,76.02,75.81,76.0,43000.0,65.2891,65.332,65.1516,65.3148,43000.0
2015-05-08 10:30:00,75.99,76.14,75.94,76.1,46600.0,65.3063,65.4352,65.2633,65.4008,46600.0
2015-05-08 11:00:00,76.09,76.19,76.04,76.07,44900.0,65.3922,65.4781,65.3492,65.375,44900.0
2015-05-08 11:30:00,76.1,76.35,76.07,76.25,38800.0,65.4008,65.6156,65.375,65.5297,38800.0
2015-05-08 12:00:00,76.27,76.29,76.08,76.14,16100.0,65.5469,65.5641,65.3836,65.4352,16100.0
2015-05-08 12:30:00,76.13,76.18,76.07,76.11,14700.0,65.4266,65.4695,65.375,65.4094,14700.0
2015-05-08 13:00:00,76.11,76.3,76.1,76.2,18700.0,65.4094,65.5727,65.4008,65.4867,18700.0
2015-05-08 13:30:00,76.18,76.21,76.13,76.14,6200.0,65.4695,65.4953,65.4266,65.4352,6200.0
2015-05-08 14:00:00,76.13,76.13,76.03,76.07,12700.0,65.4266,65.4266,65.3406,65.375,12700.0
2015-05-08 14:30:00,76.04,76.07,75.96,76.01,17200.0,65.3492,65.375,65.2805,65.3234,17200.0
2015-05-08 15:00:00,76.04,76.08,76.0,76.07,20400.0,65.3492,65.3836,65.3148,65.375,20400.0
2015-05-08 15:30:00,76.06,76.09,75.97,76.01,47500.0,65.3664,65.3922,65.2891,65.3234,47500.0
2015-05-11 09:30:00,75.53,75.82,75.42,75.71,66500.0,64.9109,65.1602,64.8164,65.0656,66500.0
2015-05-11 10:00:00,75.73,75.84,75.66,75.66,42900.0,65.0828,65.1773,65.0226,65.0226,42900.0
2015-05-11 10:30:00,75.67,75.87,75.61,75.7,57100.0,65.0312,65.2031,64.9797,65.057,57100.0
2015-05-11 11:00:00,75.71,75.79,75.6,75.69,112300.0,65.0656,65.1344,64.9711,65.0484,112300.0
2015-05-11 11:30:00,75.69,75.86,75.69,75.85,24500.0,65.0484,65.1945,65.0484,65.1859,24500.0
2015-05-11 12:00:00,75.83,75.84,75.63,75.75,77200.0,65.1687,65.1773,64.9969,65.1,77200.0
2015-05-11 12:30:00,75.75,75.79,75.7,75.76,10100.0,65.1,65.1344,65.057,65.1086,10100.0
2015-05-11 13:00:00,75.77,75.83,75.72,75.8,12300.0,65.1172,65.1687,65.0742,65.143,12300.0
2015-05-11 13:30:00,75.78,75.83,75.68,75.69,15500.0,65.1258,65.1687,65.0398,65.0484,15500.0
2015-05-11 14:00:00,75.69,75.75,75.65,75.69,15900.0,65.0484,65.1,65.0141,65.0484,15900.0
2015-05-11 14:30:00,75.68,75.68,75.54,75.61,23400.0,65.0398,65.0398,64.9195,64.9797,23400.0
2015-05-11 15:00:00,75.6,75.63,75.5,75.59,36600.0,64.9711,64.9969,64.8851,64.9625,36600.0
2015-05-11 15:30:00,75.59,75.62,75.42,75.48,130200.0,64.9625,64.9883,64.8164,64.868,130200.0
2015-05-12 09:30:00,75.22,75.26,74.91,75.19,114500.0,64.6445,64.6789,64.3781,64.6187,114500.0
2015-05-12 10:00:00,75.15,75.21,74.92,74.98,88300.0,64.5844,64.6359,64.3867,64.4383,88300.0
2015-05-12 10:30:00,74.98,75.46,74.97,75.39,77700.0,64.4383,64.8508,64.4297,64.7906,77700.0
2015-05-12 11:00:00,75.38,75.6,75.27,75.28,91300.0,64.782,64.9711,64.6875,64.6961,91300.0
2015-05-12 11:30:00,75.3,75.42,75.24,75.37,41500.0,64.7133,64.8164,64.6617,64.7734,41500.0
2015-05-12 12:00:00,75.36,75.42,75.3,75.4,27800.0,64.7648,64.8164,64.7133,64.7992,27800.0
2015-05-12 12:30:00,75.42,75.49,75.4,75.46,48100.0,64.8164,64.8765,64.7992,64.8508,48100.0
2015-05-12 13:00:00,75.48,75.54,75.37,75.53,57300.0,64.868,64.9195,64.7734,64.9109,57300.0
2015-05-12 13:30:00,75.51,75.52,75.24,75.33,43000.0,64.8937,64.9023,64.6617,64.739,43000.0
2015-05-12 14:00:00,75.32,75.43,75.23,75.42,21200.0,64.7304,64.825,64.6531,64.8164,21200.0
2015-05-12 14:30:00,75.45,75.47,75.25,75.28,36500.0,64.8422,64.8594,64.6703,64.6961,36500.0
2015-05-12 15:00:00,75.3,75.42,75.29,75.32,30000.0,64.7133,64.8164,64.7047,64.7304,30000.0
2015-05-12 15:30:00,75.32,75.38,75.26,75.27,46200.0,64.7304,64.782,64.6789,64.6875,46200.0
2015-05-13 09:30:00,76.21,76.64,76.1,76.4,110600.0,65.4953,65.8649,65.4008,65.6586,110600.0
2015-05-13 10:00:00,76.42,76.65,76.33,76.52,38700.0,65.6758,65.8735,65.5984,65.7617,38700.0
2015-05-13 10:30:00,76.5,76.5,75.67,75.67,53100.0,65.7445,65.7445,65.0312,65.0312,53100.0
2015-05-13 11:00:00,75.67,75.81,75.61,75.7,37600.0,65.0312,65.1516,64.9797,65.057,37600.0
2015-05-13 11:30:00,75.72,76.01,75.66,75.98,28100.0,65.0742,65.3234,65.0226,65.2977,28100.0
2015-05-13 12:00:00,75.98,76.07,75.86,75.89,16700.0,65.2977,65.375,65.1945,65.2203,16700.0
2015-05-13 12:30:00,75.88,75.98,75.84,75.98,20400.0,65.2117,65.2977,65.1773,65.2977,20400.0
2015-05-13 13:00:00,75.98,76.07,75.86,75.9,12400.0,65.2977,65.375,65.1945,65.2289,12400.0
2015-05-13 13:30:00,75.95,75.96,75.8,75.81,17300.0,65.2719,65.2805,65.143,65.1516,17300.0
2015-05-13 14:00:00,75.81,75.85,75.7,75.74,26700.0,65.1516,65.1859,65.057,65.0914,26700.0
2015-05-13 14:30:00,75.73,75.89,75.71,75.82,15900.0,65.0828,65.2203,65.0656,65.1602,15900.0
2015-05-13 15:00:00,75.82,75.85,75.74,75.77,15900.0,65.1602,65.1859,65.0914,65.1172,15900.0
2015-05-13 15:30:00,75.75,75.78,75.64,75.71,68100.0,65.1,65.1258,65.0055,65.0656,68100.0
2015-05-14 09:30:00,76.62,76.66,76.41,76.52,54300.0,65.8477,65.8821,65.6672,65.7617,54300.0
2015-05-14 10:00:00,76.51,76.97,76.44,76.86,102900.0,65.7531,66.1485,65.693,66.0539,102900.0
2015-05-14 10:30:00,76.87,77.04,76.81,77.02,85800.0,66.0625,66.2086,66.011,66.1914,85800.0
2015-05-14 11:00:00,77.01,77.09,76.83,76.97,62700.0,66.1828,66.2516,66.0282,66.1485,62700.0
2015-05-14 11:30:00,76.96,77.16,76.94,77.05,35100.0,66.1399,66.3118,66.1227,66.2172,35100.0
2015-05-14 12:00:00,77.09,77.19,77.08,77.13,20700.0,66.2516,66.3375,66.243,66.286,20700.0
2015-05-14 12:30:00,77.13,77.16,77.06,77.11,27300.0,66.286,66.3118,66.2258,66.2688,27300.0
2015-05-14 13:00:00,77.11,77.13,77.07,77.1,45100.0,66.2688,66.286,66.2344,66.2602,45100.0
2015-05-14 13:30:00,77.1,77.32,77.07,77.28,255800.0,66.2602,66.4493,66.2344,66.4149,255800.0
2015-05-14 14:00:00,77.27,77.33,77.23,77.29,24800.0,66.4063,66.4579,66.3719,66.4235,24800.0
2015-05-14 14:30:00,77.31,77.32,77.27,77.31,31200.0,66.4407,66.4493,66.4063,66.4407,31200.0
2015-05-14 15:00:00,77.31,77.36,77.24,77.26,46700.0,66.4407,66.4836,66.3805,66.3977,46700.0
2015-05-14 15:30:00,77.26,77.3,77.22,77.28,100600.0,66.3977,66.4321,66.3633,66.4149,100600.0
2015-05-15 09:30:00,76.87,76.92,76.64,76.77,77800.0,66.0625,66.1055,65.8649,65.9766,77800.0
2015-05-15 10:00:00,76.8,76.87,76.56,76.84,69300.0,66.0024,66.0625,65.7961,66.0367,69300.0
2015-05-15 10:30:00,76.83,76.97,76.6,76.87,60800.0,66.0282,66.1485,65.8305,66.0625,60800.0
2015-05-15 11:00:00,76.86,76.97,76.8,76.82,46900.0,66.0539,66.1485,66.0024,66.0196,46900.0
2015-05-15 11:30:00,76.79,77.08,76.79,76.94,41500.0,65.9938,66.243,65.9938,66.1227,41500.0
2015-05-15 12:00:00,76.94,76.97,76.82,76.83,11300.0,66.1227,66.1485,66.0196,66.0282,11300.0
2015-05-15 12:30:00,76.82,76.9,76.8,76.84,17300.0,66.0196,66.0883,66.0024,66.0367,17300.0
2015-05-15 13:00:00,76.85,76.85,76.74,76.79,58100.0,66.0453,66.0453,65.9508,65.9938,58100.0
2015-05-15 13:30:00,76.79,76.9,76.73,76.87,43700.0,65.9938,66.0883,65.9422,66.0625,43700.0
2015-05-15 14:00:00,76.86,76.9,76.8,76.85,39200.0,66.0539,66.0883,66.0024,66.0453,39200.0
2015-05-15 14:30:00,76.85,76.94,76.82,76.9,36600.0,66.0453,66.1227,66.0196,66.0883,36600.0
2015-05-15 15:00:00,76.89,76.96,76.85,76.85,59800.0,66.0797,66.1399,66.0453,66.0453,59800.0
2015-05-15 15:30:00,76.85,76.87,76.78,76.84,112200.0,66.0453,66.0625,65.9852,66.0367,112200.0
2015-05-18 09:30:00,75.74,75.84,75.44,75.44,106300.0,65.8481,65.935,65.5873,65.5873,106300.0
2015-05-18 10:00:00,75.44,75.71,75.43,75.59,75700.0,65.5873,65.822,65.5786,65.7177,75700.0
2015-05-18 10:30:00,75.59,75.75,75.58,75.74,70800.0,65.7177,65.8568,65.709,65.8481,70800.0
2015-05-18 11:00:00,75.74,75.9,75.74,75.87,66300.0,65.8481,65.9872,65.8481,65.9611,66300.0
2015-05-18 11:30:00,75.88,76.05,75.88,75.96,26100.0,65.9698,66.1176,65.9698,66.0394,26100.0
2015-05-18 12:00:00,75.97,75.97,75.77,75.77,22100.0,66.0481,66.0481,65.8742,65.8742,22100.0
2015-05-18 12:30:00,75.78,75.84,75.74,75.81,16900.0,65.8829,65.935,65.8481,65.9089,16900.0
2015-05-18 13:00:00,75.81,75.88,75.78,75.86,30800.0,65.9089,65.9698,65.8829,65.9524,30800.0
2015-05-18 13:30:00,75.88,75.89,75.67,75.7,23500.0,65.9698,65.9785,65.7872,65.8133,23500.0
2015-05-18 14:00:00,75.7,75.73,75.61,75.62,32300.0,65.8133,65.8394,65.7351,65.7438,32300.0
2015-05-18 14:30:00,75.62,75.62,75.54,75.6,28500.0,65.7438,65.7438,65.6742,65.7264,28500.0
2015-05-18 15:00:00,75.6,75.73,75.53,75.68,48400.0,65.7264,65.8394,65.6655,65.7959,48400.0
2015-05-18 15:30:00,75.68,75.75,75.63,75.64,116800.0,65.7959,65.8568,65.7525,65.7611,116800.0
2015-05-19 09:30:00,75.4,75.52,75.28,75.5,27100.0,65.5525,65.6568,65.4482,65.6394,27100.0
2015-05-19 10:00:00,75.48,75.55,75.36,75.54,39500.0,65.622,65.6829,65.5177,65.6742,39500.0
2015-05-19 10:30:00,75.56,75.65,75.41,75.49,34200.0,65.6916,65.7698,65.5612,65.6307,34200.0
2015-05-19 11:00:00,75.47,75.77,75.4,75.73,50500.0,65.6134,65.8742,65.5525,65.8394,50500.0
2015-05-19 11:30:00,75.77,75.8,75.61,75.76,11700.0,65.8742,65.9003,65.7351,65.8655,11700.0
2015-05-19 12:00:00,75.77,75.81,75.69,75.7,12100.0,65.8742,65.9089,65.8046,65.8133,12100.0
2015-05-19 12:30:00,75.71,75.76,75.67,75.68,17600.0,65.822,65.8655,65.7872,65.7959,17600.0
2015-05-19 13:00:00,75.67,75.72,75.58,75.66,17500.0,65.7872,65.8307,65.709,65.7785,17500.0
2015-05-19 13:30:00,75.64,75.7,75.59,75.65,18100.0,65.7611,65.8133,65.7177,65.7698,18100.0
2015-05-19 14:00:00,75.65,75.76,75.64,75.7,36900.0,65.7698,65.8655,65.7611,65.8133,36900.0
2015-05-19 14:30:00,75.7,75.72,75.6,75.63,41300.0,65.8133,65.8307,65.7264,65.7525,41300.0
2015-05-19 15:00:00,75.62,75.69,75.59,75.64,42800.0,65.7438,65.8046,65.7177,65.7611,42800.0
2015-05-19 15:30:00,75.66,75.69,75.54,75.62,93400.0,65.7785,65.8046,65.6742,65.7438,93400.0
2015-05-20 09:30:00,75.33,75.37,75.22,75.34,54100.0,65.4916,65.5264,65.396,65.5003,54100.0
2015-05-20 10:00:00,75.32,75.4,75.25,75.34,24900.0,65.4829,65.5525,65.4221,65.5003,24900.0
2015-05-20 10:30:00,75.33,75.4,75.22,75.23,34000.0,65.4916,65.5525,65.396,65.4047,34000.0
2015-05-20 11:00:00,75.24,75.49,75.21,75.4,32400.0,65.4134,65.6307,65.3873,65.5525,32400.0
2015-05-20 11:30:00,75.4,75.5,75.37,75.43,41600.0,65.5525,65.6394,65.5264,65.5786,41600.0
2015-05-20 12:00:00,75.43,75.53,75.39,75.5,19300.0,65.5786,65.6655,65.5438,65.6394,19300.0
2015-05-20 12:30:00,75.49,75.49,75.34,75.43,12700.0,65.6307,65.6307,65.5003,65.5786,12700.0
2015-05-20 13:00:00,75.43,75.54,75.42,75.53,85000.0,65.5786,65.6742,65.5699,65.6655,85000.0
2015-05-20 13:30:00,75.54,75.56,75.51,75.53,21500.0,65.6742,65.6916,65.6481,65.6655,21500.0
2015-05-20 14:00:00,75.54,75.82,75.47,75.81,45100.0,65.6742,65.9176,65.6134,65.9089,45100.0
2015-05-20 14:30:00,75.81,75.86,75.72,75.8,30800.0,65.9089,65.9524,65.8307,65.9003,30800.0
2015-05-20 15:00:00,75.78,75.85,75.58,75.64,35500.0,65.8829,65.9437,65.709,65.7611,35500.0
2015-05-20 15:30:00,75.64,75.75,75.6,75.72,87000.0,65.7611,65.8568,65.7264,65.8307,87000.0
2015-05-21 09:30:00,75.48,75.66,75.41,75.58,84200.0,65.622,65.7785,65.5612,65.709,84200.0
2015-05-21 10:00:00,75.62,75.78,75.6,75.69,51300.0,65.7438,65.8829,65.7264,65.8046,51300.0
2015-05-21 10:30:00,75.7,75.75,75.63,75.72,37000.0,65.8133,65.8568,65.7525,65.8307,37000.0
2015-05-21 11:00:00,75.74,75.94,75.73,75.94,59600.0,65.8481,66.022,65.8394,66.022,59600.0
2015-05-21 11:30:00,75.93,75.98,75.73,75.74,21200.0,66.0133,66.0567,65.8394,65.8481,21200.0
2015-05-21 12:00:00,75.74,75.8,75.73,75.76,8000.0,65.8481,65.9003,65.8394,65.8655,8000.0
2015-05-21 12:30:00,75.76,75.88,75.76,75.78,8700.0,65.8655,65.9698,65.8655,65.8829,8700.0
2015-05-21 13:00:00,75.78,75.84,75.76,75.8,16900.0,65.8829,65.935,65.8655,65.9003,16900.0
2015-05-21 13:30:00,75.8,75.87,75.74,75.76,19000.0,65.9003,65.9611,65.8481,65.8655,19000.0
2015-05-21 14:00:00,75.75,75.81,75.72,75.81,16200.0,65.8568,65.9089,65.8307,65.9089,16200.0
2015-05-21 14:30:00,75.81,75.87,75.79,75.82,33700.0,65.9089,65.9611,65.8916,65.9176,33700.0
2015-05-21 15:00:00,75.83,75.83,75.72,75.79,28900.0,65.9263,65.9263,65.8307,65.8916,28900.0
2015-05-21 15:30:00,75.79,75.88,75.77,75.82,55900.0,65.8916,65.9698,65.8742,65.9176,55900.0
2015-05-22 09:30:00,75.13,75.13,74.95,75.06,67300.0,65.3178,65.3178,65.1613,65.2569,67300.0
2015-05-22 10:00:00,75.06,75.12,74.96,75.01,36800.0,65.2569,65.3091,65.17,65.2134,36800.0
2015-05-22 10:30:00,75.01,75.16,74.99,75.02,29900.0,65.2134,65.3438,65.196,65.2221,29900.0
2015-05-22 11:00:00,75.04,75.09,74.87,75.02,29600.0,65.2395,65.283,65.0917,65.2221,29600.0
2015-05-22 11:30:00,75.01,75.1,74.95,75.07,21300.0,65.2134,65.2917,65.1613,65.2656,21300.0
2015-05-22 12:00:00,75.07,75.08,74.88,74.9,16800.0,65.2656,65.2743,65.1004,65.1178,16800.0
2015-05-22 12:30:00,74.89,74.91,74.85,74.87,24500.0,65.1091,65.1265,65.0743,65.0917,24500.0
2015-05-22 13:00:00,74.87,75.0,74.83,74.87,23800.0,65.0917,65.2047,65.0569,65.0917,23800.0
2015-05-22 13:30:00,74.87,74.89,74.78,74.78,13600.0,65.0917,65.1091,65.0135,65.0135,13600.0
2015-05-22 14:00:00,74.77,74.77,74.72,74.76,15500.0,65.0048,65.0048,64.9613,64.9961,15500.0
2015-05-22 14:30:00,74.76,74.78,74.71,74.71,19900.0,64.9961,65.0135,64.9526,64.9526,19900.0
2015-05-22 15:00:00,74.71,74.85,74.71,74.85,25600.0,64.9526,65.0743,64.9526,65.0743,25600.0
2015-05-22 15:30:00,74.85,74.87,74.69,74.7,79600.0,65.0743,65.0917,64.9352,64.9439,79600.0
2015-05-26 09:30:00,74.08,74.14,73.71,73.8,135100.0,64.4049,64.4571,64.0832,64.1615,135100.0
2015-05-26 10:00:00,73.8,73.81,73.38,73.44,91700.0,64.1615,64.1702,63.7963,63.8485,91700.0
2015-05-26 10:30:00,73.44,73.56,73.31,73.34,53800.0,63.8485,63.9528,63.7355,63.7615,53800.0
2015-05-26 11:00:00,73.35,73.36,73.03,73.26,71700.0,63.7702,63.7789,63.492,63.692,71700.0
2015-05-26 11:30:00,73.24,73.45,73.18,73.35,34400.0,63.6746,63.8572,63.6224,63.7702,34400.0
2015-05-26 12:00:00,73.33,73.42,73.29,73.31,17800.0,63.7528,63.8311,63.7181,63.7355,17800.0
2015-05-26 12:30:00,73.35,73.43,73.29,73.35,16300.0,63.7702,63.8398,63.7181,63.7702,16300.0
2015-05-26 13:00:00,73.34,73.37,73.21,73.33,27100.0,63.7615,63.7876,63.6485,63.7528,27100.0
2015-05-26 13:30:00,73.33,73.33,73.21,73.21,19800.0,63.7528,63.7528,63.6485,63.6485,19800.0
2015-05-26 14:00:00,73.2,73.3,73.2,73.27,15900.0,63.6398,63.7268,63.6398,63.7007,15900.0
2015-05-26 14:30:00,73.27,73.3,73.19,73.23,19500.0,63.7007,63.7268,63.6311,63.6659,19500.0
2015-05-26 15:00:00,73.22,73.37,73.22,73.37,60500.0,63.6572,63.7876,63.6572,63.7876,60500.0
2015-05-26 15:30:00,73.37,73.53,73.29,73.5,164700.0,63.7876,63.9267,63.7181,63.9006,164700.0
2015-05-27 09:30:00,73.26,74.29,73.13,73.93,280800.0,63.692,64.5875,63.579,64.2745,280800.0
2015-05-27 10:00:00,73.98,74.17,73.63,73.88,116700.0,64.318,64.4831,64.0137,64.231,116700.0
2015-05-27 10:30:00,73.89,74.18,73.68,74.08,84600.0,64.2397,64.4918,64.0571,64.4049,84600.0
2015-05-27 11:00:00,74.08,74.21,73.92,74.0,36600.0,64.4049,64.5179,64.2658,64.3353,36600.0
2015-05-27 11:30:00,74.02,74.21,74.0,74.07,29200.0,64.3527,64.5179,64.3353,64.3962,29200.0
2015-05-27 12:00:00,74.07,74.1,73.94,74.01,27900.0,64.3962,64.4223,64.2832,64.344,27900.0
2015-05-27 12:30:00,73.99,74.02,73.93,74.02,15800.0,64.3266,64.3527,64.2745,64.3527,15800.0
2015-05-27 13:00:00,74.03,74.11,74.01,74.09,23900.0,64.3614,64.431,64.344,64.4136,23900.0
2015-05-27 13:30:00,74.09,74.16,74.06,74.16,26700.0,64.4136,64.4744,64.3875,64.4744,26700.0
2015-05-27 14:00:00,74.15,74.19,74.1,74.14,20900.0,64.4657,64.5005,64.4223,64.4571,20900.0
2015-05-27 14:30:00,74.14,74.18,74.07,74.18,40100.0,64.4571,64.4918,64.3962,64.4918,40100.0
2015-05-27 15:00:00,74.19,74.24,74.13,74.16,56100.0,64.5005,64.544,64.4484,64.4744,56100.0
2015-05-27 15:30:00,74.18,74.29,74.17,74.2,96000.0,64.4918,64.5875,64.4831,64.5092,96000.0
2015-05-28 09:30:00,74.56,74.61,74.23,74.24,111200.0,64.8222,64.8657,64.5353,64.544,111200.0
2015-05-28 10:00:00,74.22,74.43,74.15,74.24,31100.0,64.5266,64.7092,64.4657,64.544,31100.0
2015-05-28 10:30:00,74.2,74.2,73.86,74.08,36800.0,64.5092,64.5092,64.2136,64.4049,36800.0
2015-05-28 11:00:00,74.02,74.27,74.01,74.23,23200.0,64.3527,64.5701,64.344,64.5353,23200.0
2015-05-28 11:30:00,74.21,74.25,73.98,74.04,24400.0,64.5179,64.5527,64.318,64.3701,24400.0
2015-05-28 12:00:00,74.07,74.27,73.95,74.27,13900.0,64.3962,64.5701,64.2919,64.5701,13900.0
2015-05-28 12:30:00,74.24,74.24,74.07,74.17,21100.0,64.544,64.544,64.3962,64.4831,21100.0
2015-05-28 13:00:00,74.17,74.32,74.17,74.27,15000.0,64.4831,64.6135,64.4831,64.5701,15000.0
2015-05-28 13:30:00,74.28,74.34,74.21,74.28,9100.0,64.5788,64.6309,64.5179,64.5788,9100.0
2015-05-28 14:00:00,74.27,74.33,74.17,74.33,27100.0,64.5701,64.6222,64.4831,64.6222,27100.0
2015-05-28 14:30:00,74.33,74.38,74.27,74.34,41300.0,64.6222,64.6657,64.5701,64.6309,41300.0
2015-05-28 15:00:00,74.34,74.41,74.26,74.27,25200.0,64.6309,64.6918,64.5614,64.5701,25200.0
2015-05-28 15:30:00,74.29,74.34,74.2,74.29,140700.0,64.5875,64.6309,64.5092,64.5875,140700.0
2015-05-29 09:30:00,74.26,74.46,74.11,74.41,77800.0,64.5614,64.7353,64.431,64.6918,77800.0
2015-05-29 10:00:00,74.38,74.45,74.03,74.07,69800.0,64.6657,64.7266,64.3614,64.3962,69800.0
2015-05-29 10:30:00,74.04,74.04,73.77,73.85,103000.0,64.3701,64.3701,64.1354,64.2049,103000.0
2015-05-29 11:00:00,73.82,74.17,73.79,73.79,130000.0,64.1788,64.4831,64.1528,64.1528,130000.0
2015-05-29 11:30:00,73.79,74.05,73.75,74.05,29900.0,64.1528,64.3788,64.118,64.3788,29900.0
2015-05-29 12:00:00,74.08,74.16,74.03,74.1,13100.0,64.4049,64.4744,64.3614,64.4223,13100.0
2015-05-29 12:30:00,74.09,74.17,74.08,74.11,8500.0,64.4136,64.4831,64.4049,64.431,8500.0
2015-05-29 13:00:00,74.09,74.18,74.09,74.15,25300.0,64.4136,64.4918,64.4136,64.4657,25300.0
2015-05-29 13:30:00,74.16,74.23,74.09,74.09,28900.0,64.4744,64.5353,64.4136,64.4136,28900.0
2015-05-29 14:00:00,74.1,74.12,73.92,74.0,38200.0,64.4223,64.4397,64.2658,64.3353,38200.0
2015-05-29 14:30:00,73.98,73.99,73.86,73.96,27200.0,64.318,64.3266,64.2136,64.3006,27200.0
2015-05-29 15:00:00,73.95,74.07,73.9,74.04,63200.0,64.2919,64.3962,64.2484,64.3701,63200.0
2015-05-29 15:30:00,74.05,74.06,73.88,73.89,63800.0,64.3788,64.3875,64.231,64.2397,63800.0
2015-06-01 09:30:00,74.08,74.17,73.72,73.86,53982.0,64.4049,64.4831,64.0919,64.2136,53982.0
2015-06-01 10:00:00,73.81,73.85,73.3,73.37,48369.0,64.1702,64.2049,63.7268,63.7876,48369.0
2015-06-01 10:30:00,73.31,73.8,73.28,73.7,47295.0,63.7355,64.1615,63.7094,64.0745,47295.0
2015-06-01 11:00:00,73.7,73.76,73.56,73.58,42302.0,64.0745,64.1267,63.9528,63.9702,42302.0
2015-06-01 11:30:00,73.57,73.69,73.55,73.57,15221.0,63.9615,64.0658,63.9441,63.9615,15221.0
2015-06-01 12:00:00,73.54,73.81,73.53,73.78,18918.0,63.9354,64.1702,63.9267,64.1441,18918.0
2015-06-01 12:30:00,73.79,73.87,73.77,73.86,11720.0,64.1528,64.2223,64.1354,64.2136,11720.0
2015-06-01 13:00:00,73.87,73.93,73.81,73.86,11467.0,64.2223,64.2745,64.1702,64.2136,11467.0
2015-06-01 13:30:00,73.88,73.99,73.86,73.95,16734.0,64.231,64.3266,64.2136,64.2919,16734.0
2015-06-01 14:00:00,73.98,74.03,73.84,74.0,15757.0,64.318,64.3614,64.1962,64.3353,15757.0
2015-06-01 14:30:00,74.0,74.1,74.0,74.05,17925.0,64.3353,64.4223,64.3353,64.3788,17925.0
2015-06-01 15:00:00,74.08,74.14,74.0,74.01,14444.0,64.4049,64.4571,64.3353,64.344,14444.0
2015-06-01 15:30:00,74.01,74.04,73.79,73.86,50471.0,64.344,64.3701,64.1528,64.2136,50471.0
2015-06-02 09:30:00,74.63,74.71,74.39,74.53,112025.0,64.8831,64.9526,64.6744,64.7961,112025.0
2015-06-02 10:00:00,74.6,74.72,74.5,74.57,28666.0,64.857,64.9613,64.77,64.8309,28666.0
2015-06-02 10:30:00,74.54,74.92,74.54,74.75,57402.0,64.8048,65.1352,64.8048,64.9874,57402.0
2015-06-02 11:00:00,74.73,74.77,74.58,74.61,25644.0,64.97,65.0048,64.8396,64.8657,25644.0
2015-06-02 11:30:00,74.61,74.71,74.6,74.65,8531.0,64.8657,64.9526,64.857,64.9004,8531.0
2015-06-02 12:00:00,74.67,74.85,74.65,74.8,16321.0,64.9178,65.0743,64.9004,65.0309,16321.0
2015-06-02 12:30:00,74.85,74.96,74.81,74.96,15432.0,65.0743,65.17,65.0396,65.17,15432.0
2015-06-02 13:00:00,74.98,75.05,74.92,74.95,20329.0,65.1873,65.2482,65.1352,65.1613,20329.0
2015-06-02 13:30:00,74.94,75.09,74.91,75.05,14344.0,65.1526,65.283,65.1265,65.2482,14344.0
2015-06-02 14:00:00,75.06,75.06,74.93,74.95,19357.0,65.2569,65.2569,65.1439,65.1613,19357.0
2015-06-02 14:30:00,74.95,74.97,74.75,74.89,13440.0,65.1613,65.1787,64.9874,65.1091,13440.0
2015-06-02 15:00:00,74.88,74.88,74.67,74.67,25951.0,65.1004,65.1004,64.9178,64.9178,25951.0
2015-06-02 15:30:00,74.66,74.76,74.61,74.66,38853.0,64.9091,64.9961,64.8657,64.9091,38853.0
2015-06-03 09:30:00,75.21,75.47,75.18,75.36,77247.0,65.3873,65.6134,65.3612,65.5177,77247.0
2015-06-03 10:00:00,75.4,75.94,75.36,75.85,65184.0,65.5525,66.022,65.5177,65.9437,65184.0
2015-06-03 10:30:00,75.86,75.95,75.71,75.87,25486.0,65.9524,66.0307,65.822,65.9611,25486.0
2015-06-03 11:00:00,75.88,75.97,75.76,75.81,44815.0,65.9698,66.0481,65.8655,65.9089,44815.0
2015-06-03 11:30:00,75.78,75.86,75.49,75.65,24188.0,65.8829,65.9524,65.6307,65.7698,24188.0
2015-06-03 12:00:00,75.63,75.65,75.47,75.54,9076.0,65.7525,65.7698,65.6134,65.6742,9076.0
2015-06-03 12:30:00,75.56,75.67,75.47,75.66,13656.0,65.6916,65.7872,65.6134,65.7785,13656.0
2015-06-03 13:00:00,75.66,75.69,75.53,75.6,9878.0,65.7785,65.8046,65.6655,65.7264,9878.0
2015-06-03 13:30:00,75.58,75.71,75.58,75.69,22136.0,65.709,65.822,65.709,65.8046,22136.0
2015-06-03 14:00:00,75.69,75.86,75.69,75.74,21755.0,65.8046,65.9524,65.8046,65.8481,21755.0
2015-06-03 14:30:00,75.75,75.75,75.55,75.6,12601.0,65.8568,65.8568,65.6829,65.7264,12601.0
2015-06-03 15:00:00,75.61,75.73,75.54,75.66,24504.0,65.7351,65.8394,65.6742,65.7785,24504.0
2015-06-03 15:30:00,75.65,75.72,75.61,75.68,63846.0,65.7698,65.8307,65.7351,65.7959,63846.0
2015-06-04 09:30:00,75.2,75.79,75.2,75.74,59054.0,65.3786,65.8916,65.3786,65.8481,59054.0
2015-06-04 10:00:00,75.72,76.11,75.71,75.98,70580.0,65.8307,66.1698,65.822,66.0567,70580.0
2015-06-04 10:30:00,75.92,75.92,75.64,75.64,32957.0,66.0046,66.0046,65.7611,65.7611,32957.0
2015-06-04 11:00:00,75.62,75.67,75.31,75.55,80141.0,65.7438,65.7872,65.4742,65.6829,80141.0
2015-06-04 11:30:00,75.44,75.44,75.22,75.25,30540.0,65.5873,65.5873,65.396,65.4221,30540.0
2015-06-04 12:00:00,75.25,75.32,75.23,75.31,10730.0,65.4221,65.4829,65.4047,65.4742,10730.0
2015-06-04 12:30:00,75.29,75.4,75.19,75.19,20767.0,65.4569,65.5525,65.3699,65.3699,20767.0
2015-06-04 13:00:00,75.2,75.22,74.76,74.85,32977.0,65.3786,65.396,64.9961,65.0743,32977.0
2015-06-04 13:30:00,74.86,74.93,74.7,74.71,23795.0,65.083,65.1439,64.9439,64.9526,23795.0
2015-06-04 14:00:00,74.71,74.89,74.68,74.83,9124.0,64.9526,65.1091,64.9265,65.0569,9124.0
2015-06-04 14:30:00,74.8,74.88,74.73,74.8,11824.0,65.0309,65.1004,64.97,65.0309,11824.0
2015-06-04 15:00:00,74.81,74.93,74.76,74.78,23895.0,65.0396,65.1439,64.9961,65.0135,23895.0
2015-06-04 15:30:00,74.78,74.87,74.72,74.82,54971.0,65.0135,65.0917,64.9613,65.0482,54971.0
2015-06-05 09:30:00,73.63,73.72,73.2,73.57,165381.0,64.0137,64.0919,63.6398,63.9615,165381.0
2015-06-05 10:00:00,73.61,73.99,73.61,73.94,83044.0,63.9963,64.3266,63.9963,64.2832,83044.0
2015-06-05 10:30:00,73.94,74.15,73.6,73.64,89866.0,64.2832,64.4657,63.9876,64.0224,89866.0
2015-06-05 11:00:00,73.68,73.85,73.6,73.81,27862.0,64.0571,64.2049,63.9876,64.1702,27862.0
2015-06-05 11:30:00,73.76,73.76,73.56,73.61,9674.0,64.1267,64.1267,63.9528,63.9963,9674.0
2015-06-05 12:00:00,73.64,73.79,73.57,73.62,25702.0,64.0224,64.1528,63.9615,64.005,25702.0
2015-06-05 12:30:00,73.6,73.79,73.52,73.77,14342.0,63.9876,64.1528,63.918,64.1354,14342.0
2015-06-05 13:00:00,73.79,73.87,73.77,73.79,11387.0,64.1528,64.2223,64.1354,64.1528,11387.0
2015-06-05 13:30:00,73.78,73.82,73.67,73.79,22052.0,64.1441,64.1788,64.0484,64.1528,22052.0
2015-06-05 14:00:00,73.82,73.87,73.79,73.87,27845.0,64.1788,64.2223,64.1528,64.2223,27845.0
2015-06-05 14:30:00,73.86,73.86,73.71,73.74,28829.0,64.2136,64.2136,64.0832,64.1093,28829.0
2015-06-05 15:00:00,73.79,73.79,73.65,73.66,30841.0,64.1528,64.1528,64.0311,64.0397,30841.0
2015-06-05 15:30:00,73.66,73.76,73.64,73.65,61070.0,64.0397,64.1267,64.0224,64.0311,61070.0
2015-06-08 09:30:00,73.62,73.67,73.39,73.54,65624.0,64.005,64.0484,63.805,63.9354,65624.0
2015-06-08 10:00:00,73.53,73.67,73.4,73.61,60172.0,63.9267,64.0484,63.8137,63.9963,60172.0
2015-06-08 10:30:00,73.62,73.75,73.6,73.62,51565.0,64.005,64.118,63.9876,64.005,51565.0
2015-06-08 11:00:00,73.63,73.68,73.48,73.51,51333.0,64.0137,64.0571,63.8833,63.9093,51333.0
2015-06-08 11:30:00,73.51,73.62,73.38,73.39,28591.0,63.9093,64.005,63.7963,63.805,28591.0
2015-06-08 12:00:00,73.4,73.47,73.31,73.32,17196.0,63.8137,63.8746,63.7355,63.7441,17196.0
2015-06-08 12:30:00,73.31,73.41,73.21,73.21,32429.0,63.7355,63.8224,63.6485,63.6485,32429.0
2015-06-08 13:00:00,73.21,73.27,73.12,73.14,71375.0,63.6485,63.7007,63.5703,63.5877,71375.0
2015-06-08 13:30:00,73.14,73.17,73.1,73.11,40801.0,63.5877,63.6137,63.5529,63.5616,40801.0
2015-06-08 14:00:00,73.12,73.28,73.12,73.28,27501.0,63.5703,63.7094,63.5703,63.7094,27501.0
2015-06-08 14:30:00,73.29,73.53,73.29,73.44,37028.0,63.7181,63.9267,63.7181,63.8485,37028.0
2015-06-08 15:00:00,73.44,73.44,73.28,73.36,32318.0,63.8485,63.8485,63.7094,63.7789,32318.0
2015-06-08 15:30:00,73.37,73.5,73.37,73.42,102063.0,63.7876,63.9006,63.7876,63.8311,102063.0
2015-06-09 09:30:00,72.77,72.82,72.44,72.48,175188.0,63.266,63.3095,62.9791,63.0139,175188.0
2015-06-09 10:00:00,72.49,72.63,72.29,72.34,99240.0,63.0226,63.1443,62.8487,62.8921,99240.0
2015-06-09 10:30:00,72.37,72.79,72.33,72.72,54735.0,62.9182,63.2834,62.8834,63.2225,54735.0
2015-06-09 11:00:00,72.71,73.02,72.7,72.86,64353.0,63.2138,63.4833,63.2051,63.3442,64353.0
2015-06-09 11:30:00,72.9,73.02,72.74,72.75,23776.0,63.379,63.4833,63.2399,63.2486,23776.0
2015-06-09 12:00:00,72.78,72.8,72.68,72.72,16781.0,63.2747,63.2921,63.1877,63.2225,16781.0
2015-06-09 12:30:00,72.73,72.76,72.66,72.74,14020.0,63.2312,63.2573,63.1703,63.2399,14020.0
2015-06-09 13:00:00,72.81,72.86,72.77,72.86,20342.0,63.3008,63.3442,63.266,63.3442,20342.0
2015-06-09 13:30:00,72.88,72.88,72.72,72.76,22080.0,63.3616,63.3616,63.2225,63.2573,22080.0
2015-06-09 14:00:00,72.77,72.85,72.75,72.85,12834.0,63.266,63.3355,63.2486,63.3355,12834.0
2015-06-09 14:30:00,72.85,72.98,72.82,72.83,22526.0,63.3355,63.4486,63.3095,63.3181,22526.0
2015-06-09 15:00:00,72.82,72.84,72.67,72.7,30006.0,63.3095,63.3268,63.179,63.2051,30006.0
2015-06-09 15:30:00,72.7,72.78,72.68,72.72,50955.0,63.2051,63.2747,63.1877,63.2225,50955.0
2015-06-10 09:30:00,73.59,73.65,73.46,73.52,36509.0,63.9789,64.0311,63.8659,63.918,36509.0
2015-06-10 10:00:00,73.55,73.65,73.28,73.32,64745.0,63.9441,64.0311,63.7094,63.7441,64745.0
2015-06-10 10:30:00,73.33,73.49,73.17,73.45,70555.0,63.7528,63.8919,63.6137,63.8572,70555.0
2015-06-10 11:00:00,73.5,74.15,73.39,73.96,88141.0,63.9006,64.4657,63.805,64.3006,88141.0
2015-06-10 11:30:00,73.96,74.11,73.81,74.06,24396.0,64.3006,64.431,64.1702,64.3875,24396.0
2015-06-10 12:00:00,74.02,74.03,73.93,73.95,9668.0,64.3527,64.3614,64.2745,64.2919,9668.0
2015-06-10 12:30:00,73.95,74.16,73.93,74.14,22007.0,64.2919,64.4744,64.2745,64.4571,22007.0
2015-06-10 13:00:00,74.13,74.2,74.02,74.12,53949.0,64.4484,64.5092,64.3527,64.4397,53949.0
2015-06-10 13:30:00,74.1,74.27,74.1,74.23,14862.0,64.4223,64.5701,64.4223,64.5353,14862.0
2015-06-10 14:00:00,74.24,74.38,74.23,74.25,12188.0,64.544,64.6657,64.5353,64.5527,12188.0
2015-06-10 14:30:00,74.24,74.3,74.19,74.3,27982.0,64.544,64.5962,64.5005,64.5962,27982.0
2015-06-10 15:00:00,74.29,74.29,74.17,74.2,26047.0,64.5875,64.5875,64.4831,64.5092,26047.0
2015-06-10 15:30:00,74.2,74.2,74.05,74.07,77903.0,64.5092,64.5092,64.3788,64.3962,77903.0
2015-06-11 09:30:00,74.46,74.5,74.29,74.5,81065.0,64.7353,64.77,64.5875,64.77,81065.0
2015-06-11 10:00:00,74.5,74.73,74.48,74.71,26374.0,64.77,64.97,64.7526,64.9526,26374.0
2015-06-11 10:30:00,74.67,74.67,73.89,73.92,147650.0,64.9178,64.9178,64.2397,64.2658,147650.0
2015-06-11 11:00:00,73.87,74.16,73.8,74.16,59982.0,64.2223,64.4744,64.1615,64.4744,59982.0
2015-06-11 11:30:00,74.14,74.3,74.09,74.13,10576.0,64.4571,64.5962,64.4136,64.4484,10576.0
2015-06-11 12:00:00,74.18,74.21,74.05,74.13,9487.0,64.4918,64.5179,64.3788,64.4484,9487.0
2015-06-11 12:30:00,74.13,74.26,74.11,74.26,14738.0,64.4484,64.5614,64.431,64.5614,14738.0
2015-06-11 13:00:00,74.22,74.22,74.11,74.2,8484.0,64.5266,64.5266,64.431,64.5092,8484.0
2015-06-11 13:30:00,74.15,74.36,74.11,74.28,14260.0,64.4657,64.6483,64.431,64.5788,14260.0
2015-06-11 14:00:00,74.28,74.3,74.2,74.27,6195.0,64.5788,64.5962,64.5092,64.5701,6195.0
2015-06-11 14:30:00,74.27,74.35,74.24,74.28,15006.0,64.5701,64.6396,64.544,64.5788,15006.0
2015-06-11 15:00:00,74.28,74.33,74.28,74.28,16269.0,64.5788,64.6222,64.5788,64.5788,16269.0
2015-06-11 15:30:00,74.28,74.29,74.16,74.2,40596.0,64.5788,64.5875,64.4744,64.5092,40596.0
2015-06-12 09:30:00,73.42,73.54,73.07,73.21,81817.0,63.8311,63.9354,63.5268,63.6485,81817.0
2015-06-12 10:00:00,73.22,73.31,73.12,73.2,55495.0,63.6572,63.7355,63.5703,63.6398,55495.0
2015-06-12 10:30:00,73.19,73.4,72.94,73.17,46359.0,63.6311,63.8137,63.4138,63.6137,46359.0
2015-06-12 11:00:00,73.14,73.92,73.11,73.67,112447.0,63.5877,64.2658,63.5616,64.0484,112447.0
2015-06-12 11:30:00,73.67,73.72,73.55,73.57,14664.0,64.0484,64.0919,63.9441,63.9615,14664.0
2015-06-12 12:00:00,73.57,73.58,73.46,73.53,23215.0,63.9615,63.9702,63.8659,63.9267,23215.0
2015-06-12 12:30:00,73.52,73.52,73.35,73.35,26250.0,63.918,63.918,63.7702,63.7702,26250.0
2015-06-12 13:00:00,73.39,73.46,73.37,73.41,13822.0,63.805,63.8659,63.7876,63.8224,13822.0
2015-06-12 13:30:00,73.4,73.56,73.4,73.52,17707.0,63.8137,63.9528,63.8137,63.918,17707.0
2015-06-12 14:00:00,73.51,73.58,73.49,73.54,20538.0,63.9093,63.9702,63.8919,63.9354,20538.0
2015-06-12 14:30:00,73.54,73.54,73.45,73.49,23629.0,63.9354,63.9354,63.8572,63.8919,23629.0
2015-06-12 15:00:00,73.49,73.55,73.45,73.55,43561.0,63.8919,63.9441,63.8572,63.9441,43561.0
2015-06-12 15:30:00,73.55,73.63,73.54,73.56,40294.0,63.9441,64.0137,63.9354,63.9528,40294.0
2015-06-15 09:30:00,72.05,72.34,71.93,72.24,88690.0,62.64,62.8921,62.5357,62.8052,88690.0
2015-06-15 10:00:00,72.25,72.31,72.06,72.18,59048.0,62.8139,62.8661,62.6487,62.753,59048.0
2015-06-15 10:30:00,72.16,72.38,72.08,72.17,56158.0,62.7356,62.9269,62.6661,62.7443,56158.0
2015-06-15 11:00:00,72.24,72.54,72.22,72.24,35842.0,62.8052,63.066,62.7878,62.8052,35842.0
2015-06-15 11:30:00,72.25,72.61,72.22,72.54,40092.0,62.8139,63.1269,62.7878,63.066,40092.0
2015-06-15 12:00:00,72.57,72.7,72.53,72.58,36929.0,63.0921,63.2051,63.0573,63.1008,36929.0
2015-06-15 12:30:00,72.6,72.7,72.55,72.66,7837.0,63.1182,63.2051,63.0747,63.1703,7837.0
2015-06-15 13:00:00,72.65,72.7,72.59,72.63,10975.0,63.1617,63.2051,63.1095,63.1443,10975.0
2015-06-15 13:30:00,72.63,72.76,72.35,72.45,40176.0,63.1443,63.2573,62.9008,62.9878,40176.0
2015-06-15 14:00:00,72.44,72.53,72.39,72.5,43158.0,62.9791,63.0573,62.9356,63.0312,43158.0
2015-06-15 14:30:00,72.5,72.58,72.44,72.47,45452.0,63.0312,63.1008,62.9791,63.0052,45452.0
2015-06-15 15:00:00,72.45,72.48,72.36,72.48,46011.0,62.9878,63.0139,62.9095,63.0139,46011.0
2015-06-15 15:30:00,72.48,72.57,72.45,72.49,54898.0,63.0139,63.0921,62.9878,63.0226,54898.0
2015-06-16 09:30:00,72.15,72.41,72.15,72.38,106926.0,62.727,62.953,62.727,62.9269,106926.0
2015-06-16 10:00:00,72.37,72.49,72.04,72.36,60241.0,62.9182,63.0226,62.6313,62.9095,60241.0
2015-06-16 10:30:00,72.34,72.39,72.24,72.34,42839.0,62.8921,62.9356,62.8052,62.8921,42839.0
2015-06-16 11:00:00,72.33,72.82,72.27,72.69,56110.0,62.8834,63.3095,62.8313,63.1964,56110.0
2015-06-16 11:30:00,72.63,72.71,72.59,72.71,18031.0,63.1443,63.2138,63.1095,63.2138,18031.0
2015-06-16 12:00:00,72.7,72.78,72.69,72.74,9125.0,63.2051,63.2747,63.1964,63.2399,9125.0
2015-06-16 12:30:00,72.73,72.95,72.73,72.95,22217.0,63.2312,63.4225,63.2312,63.4225,22217.0
2015-06-16 13:00:00,72.96,73.05,72.85,73.03,61312.0,63.4312,63.5094,63.3355,63.492,61312.0
2015-06-16 13:30:00,73.03,73.12,73.0,73.05,43067.0,63.492,63.5703,63.4659,63.5094,43067.0
2015-06-16 14:00:00,73.05,73.17,73.05,73.11,35550.0,63.5094,63.6137,63.5094,63.5616,35550.0
2015-06-16 14:30:00,73.12,73.14,73.07,73.11,35872.0,63.5703,63.5877,63.5268,63.5616,35872.0
2015-06-16 15:00:00,73.09,73.12,72.99,73.05,28844.0,63.5442,63.5703,63.4572,63.5094,28844.0
2015-06-16 15:30:00,73.07,73.07,72.92,72.96,42763.0,63.5268,63.5268,63.3964,63.4312,42763.0
2015-06-17 09:30:00,72.88,73.02,72.88,72.91,74126.0,63.3616,63.4833,63.3616,63.3877,74126.0
2015-06-17 10:00:00,72.91,73.06,72.81,72.84,50518.0,63.3877,63.5181,63.3008,63.3268,50518.0
2015-06-17 10:30:00,72.86,73.2,72.77,72.97,93459.0,63.3442,63.6398,63.266,63.4399,93459.0
2015-06-17 11:00:00,72.99,73.0,72.58,72.6,77009.0,63.4572,63.4659,63.1008,63.1182,77009.0
2015-06-17 11:30:00,72.59,72.73,72.5,72.62,50734.0,63.1095,63.2312,63.0312,63.1356,50734.0
2015-06-17 12:00:00,72.63,72.7,72.4,72.44,28875.0,63.1443,63.2051,62.9443,62.9791,28875.0
2015-06-17 12:30:00,72.46,72.6,72.31,72.36,18516.0,62.9965,63.1182,62.8661,62.9095,18516.0
2015-06-17 13:00:00,72.39,72.44,72.25,72.42,26898.0,62.9356,62.9791,62.8139,62.9617,26898.0
2015-06-17 13:30:00,72.37,72.56,72.35,72.54,15052.0,62.9182,63.0834,62.9008,63.066,15052.0
2015-06-17 14:00:00,72.54,72.77,72.25,72.65,57045.0,63.066,63.266,62.8139,63.1617,57045.0
2015-06-17 14:30:00,72.63,73.15,72.62,73.12,40643.0,63.1443,63.5964,63.1356,63.5703,40643.0
2015-06-17 15:00:00,73.13,73.16,72.88,73.02,37424.0,63.579,63.605,63.3616,63.4833,37424.0
2015-06-17 15:30:00,73.04,73.07,72.87,72.88,76690.0,63.5007,63.5268,63.3529,63.3616,76690.0
2015-06-18 09:30:00,72.57,72.83,72.47,72.82,187671.0,63.0921,63.3181,63.0052,63.3095,187671.0
2015-06-18 10:00:00,72.78,72.93,72.62,72.74,168661.0,63.2747,63.4051,63.1356,63.2399,168661.0
2015-06-18 10:30:00,72.74,72.96,72.65,72.84,87250.0,63.2399,63.4312,63.1617,63.3268,87250.0
2015-06-18 11:00:00,72.85,73.28,72.85,73.28,65285.0,63.3355,63.7094,63.3355,63.7094,65285.0
2015-06-18 11:30:00,73.28,73.28,73.11,73.18,19979.0,63.7094,63.7094,63.5616,63.6224,19979.0
2015-06-18 12:00:00,73.19,73.88,73.04,73.77,109577.0,63.6311,64.231,63.5007,64.1354,109577.0
2015-06-18 12:30:00,73.82,74.08,73.52,73.52,67052.0,64.1788,64.4049,63.918,63.918,67052.0
2015-06-18 13:00:00,73.52,73.58,73.29,73.35,46850.0,63.918,63.9702,63.7181,63.7702,46850.0
2015-06-18 13:30:00,73.35,73.45,73.18,73.31,42518.0,63.7702,63.8572,63.6224,63.7355,42518.0
2015-06-18 14:00:00,73.3,73.47,73.27,73.44,25832.0,63.7268,63.8746,63.7007,63.8485,25832.0
2015-06-18 14:30:00,73.44,73.47,73.34,73.36,31331.0,63.8485,63.8746,63.7615,63.7789,31331.0
2015-06-18 15:00:00,73.36,73.42,73.19,73.38,42452.0,63.7789,63.8311,63.6311,63.7963,42452.0
2015-06-18 15:30:00,73.39,73.45,73.14,73.22,131948.0,63.805,63.8572,63.5877,63.6572,131948.0
2015-06-19 09:30:00,72.71,72.85,72.35,72.56,131744.0,63.2138,63.3355,62.9008,63.0834,131744.0
2015-06-19 10:00:00,72.59,72.75,72.5,72.6,42057.0,63.1095,63.2486,63.0312,63.1182,42057.0
2015-06-19 10:30:00,72.62,72.72,72.42,72.67,48137.0,63.1356,63.2225,62.9617,63.179,48137.0
2015-06-19 11:00:00,72.68,72.83,72.5,72.52,56313.0,63.1877,63.3181,63.0312,63.0486,56313.0
2015-06-19 11:30:00,72.62,72.68,72.49,72.51,36347.0,63.1356,63.1877,63.0226,63.0399,36347.0
2015-06-19 12:00:00,72.5,72.66,72.48,72.64,21216.0,63.0312,63.1703,63.0139,63.153,21216.0
2015-06-19 12:30:00,72.64,72.65,72.57,72.62,33500.0,63.153,63.1617,63.0921,63.1356,33500.0
2015-06-19 13:00:00,72.62,72.7,72.59,72.7,59357.0,63.1356,63.2051,63.1095,63.2051,59357.0
2015-06-19 13:30:00,72.71,72.85,72.71,72.8,19292.0,63.2138,63.3355,63.2138,63.2921,19292.0
2015-06-19 14:00:00,72.8,72.82,72.7,72.75,19284.0,63.2921,63.3095,63.2051,63.2486,19284.0
2015-06-19 14:30:00,72.76,72.76,72.67,72.69,19557.0,63.2573,63.2573,63.179,63.1964,19557.0
2015-06-19 15:00:00,72.69,72.73,72.63,72.65,22886.0,63.1964,63.2312,63.1443,63.1617,22886.0
2015-06-19 15:30:00,72.64,72.75,72.63,72.66,68991.0,63.153,63.2486,63.1443,63.1703,68991.0
2015-06-22 09:30:00,74.68,74.85,74.53,74.81,152590.0,64.9265,65.0743,64.7961,65.0396,152590.0
2015-06-22 10:00:00,74.81,75.04,74.73,75.01,111471.0,65.0396,65.2395,64.97,65.2134,111471.0
2015-06-22 10:30:00,75.0,75.44,74.98,75.41,108917.0,65.2047,65.5873,65.1873,65.5612,108917.0
2015-06-22 11:00:00,75.41,75.57,75.28,75.49,77649.0,65.5612,65.7003,65.4482,65.6307,77649.0
2015-06-22 11:30:00,75.51,75.53,75.28,75.28,49092.0,65.6481,65.6655,65.4482,65.4482,49092.0
2015-06-22 12:00:00,75.27,75.28,75.09,75.14,24817.0,65.4395,65.4482,65.283,65.3265,24817.0
2015-06-22 12:30:00,75.17,75.17,75.06,75.13,10574.0,65.3525,65.3525,65.2569,65.3178,10574.0
2015-06-22 13:00:00,75.15,75.16,74.98,74.99,12122.0,65.3351,65.3438,65.1873,65.196,12122.0
2015-06-22 13:30:00,74.99,75.02,74.9,75.01,21585.0,65.196,65.2221,65.1178,65.2134,21585.0
2015-06-22 14:00:00,75.02,75.09,74.91,74.92,21464.0,65.2221,65.283,65.1265,65.1352,21464.0
2015-06-22 14:30:00,74.93,75.07,74.9,75.04,23437.0,65.1439,65.2656,65.1178,65.2395,23437.0
2015-06-22 15:00:00,75.04,75.12,74.97,74.98,33369.0,65.2395,65.3091,65.1787,65.1873,33369.0
2015-06-22 15:30:00,74.98,74.98,74.75,74.79,216972.0,65.1873,65.1873,64.9874,65.0222,216972.0
2015-06-23 09:30:00,74.86,74.9,74.74,74.87,121539.0,65.083,65.1178,64.9787,65.0917,121539.0
2015-06-23 10:00:00,74.84,74.93,74.75,74.84,38562.0,65.0656,65.1439,64.9874,65.0656,38562.0
2015-06-23 10:30:00,74.78,74.82,74.62,74.66,32803.0,65.0135,65.0482,64.8744,64.9091,32803.0
2015-06-23 11:00:00,74.67,74.7,74.48,74.61,100404.0,64.9178,64.9439,64.7526,64.8657,100404.0
2015-06-23 11:30:00,74.57,74.61,74.45,74.53,40822.0,64.8309,64.8657,64.7266,64.7961,40822.0
2015-06-23 12:00:00,74.5,74.5,74.43,74.46,6902.0,64.77,64.77,64.7092,64.7353,6902.0
2015-06-23 12:30:00,74.45,74.53,74.43,74.46,5779.0,64.7266,64.7961,64.7092,64.7353,5779.0
2015-06-23 13:00:00,74.48,74.56,74.48,74.53,8539.0,64.7526,64.8222,64.7526,64.7961,8539.0
2015-06-23 13:30:00,74.53,74.59,74.42,74.48,17464.0,64.7961,64.8483,64.7005,64.7526,17464.0
2015-06-23 14:00:00,74.5,74.53,74.48,74.48,16344.0,64.77,64.7961,64.7526,64.7526,16344.0
2015-06-23 14:30:00,74.47,74.54,74.44,74.51,11770.0,64.744,64.8048,64.7179,64.7787,11770.0
2015-06-23 15:00:00,74.52,74.53,74.43,74.48,23218.0,64.7874,64.7961,64.7092,64.7526,23218.0
2015-06-23 15:30:00,74.48,74.53,74.48,74.48,28371.0,64.7526,64.7961,64.7526,64.7526,28371.0
2015-06-24 09:30:00,73.92,74.12,73.87,73.89,83662.0,64.2658,64.4397,64.2223,64.2397,83662.0
2015-06-24 10:00:00,73.91,73.99,73.78,73.88,42508.0,64.2571,64.3266,64.1441,64.231,42508.0
2015-06-24 10:30:00,73.88,74.02,73.83,73.96,58932.0,64.231,64.3527,64.1875,64.3006,58932.0
2015-06-24 11:00:00,73.92,73.94,73.8,73.87,48464.0,64.2658,64.2832,64.1615,64.2223,48464.0
2015-06-24 11:30:00,73.87,73.92,73.78,73.8,20813.0,64.2223,64.2658,64.1441,64.1615,20813.0
2015-06-24 12:00:00,73.78,73.84,73.73,73.75,14233.0,64.1441,64.1962,64.1006,64.118,14233.0
2015-06-24 12:30:00,73.74,73.82,73.64,73.66,14601.0,64.1093,64.1788,64.0224,64.0397,14601.0
2015-06-24 13:00:00,73.66,73.74,73.49,73.51,15896.0,64.0397,64.1093,63.8919,63.9093,15896.0
2015-06-24 13:30:00,73.51,73.53,73.4,73.51,33339.0,63.9093,63.9267,63.8137,63.9093,33339.0
2015-06-24 14:00:00,73.52,73.59,73.41,73.5,25066.0,63.918,63.9789,63.8224,63.9006,25066.0
2015-06-24 14:30:00,73.5,73.59,73.49,73.51,41300.0,63.9006,63.9789,63.8919,63.9093,41300.0
2015-06-24 15:00:00,73.49,73.57,73.41,73.55,43833.0,63.8919,63.9615,63.8224,63.9441,43833.0
2015-06-24 15:30:00,73.56,73.59,73.43,73.47,102288.0,63.9528,63.9789,63.8398,63.8746,102288.0
2015-06-25 09:30:00,73.83,73.86,73.2,73.74,180292.0,64.1875,64.2136,63.6398,64.1093,180292.0
2015-06-25 10:00:00,73.74,73.88,73.58,73.75,86039.0,64.1093,64.231,63.9702,64.118,86039.0
2015-06-25 10:30:00,73.76,73.86,73.59,73.79,55041.0,64.1267,64.2136,63.9789,64.1528,55041.0
2015-06-25 11:00:00,73.8,73.93,73.74,73.9,88732.0,64.1615,64.2745,64.1093,64.2484,88732.0
2015-06-25 11:30:00,73.92,73.92,73.64,73.64,15487.0,64.2658,64.2658,64.0224,64.0224,15487.0
2015-06-25 12:00:00,73.66,73.69,73.6,73.6,9419.0,64.0397,64.0658,63.9876,63.9876,9419.0
2015-06-25 12:30:00,73.62,73.7,73.55,73.7,12177.0,64.005,64.0745,63.9441,64.0745,12177.0
2015-06-25 13:00:00,73.69,73.71,73.62,73.7,10533.0,64.0658,64.0832,64.005,64.0745,10533.0
2015-06-25 13:30:00,73.69,73.71,73.63,73.66,14600.0,64.0658,64.0832,64.0137,64.0397,14600.0
2015-06-25 14:00:00,73.63,73.64,73.49,73.5,16271.0,64.0137,64.0224,63.8919,63.9006,16271.0
2015-06-25 14:30:00,73.5,73.59,73.48,73.56,19310.0,63.9006,63.9789,63.8833,63.9528,19310.0
2015-06-25 15:00:00,73.55,73.64,73.54,73.56,15894.0,63.9441,64.0224,63.9354,63.9528,15894.0
2015-06-25 15:30:00,73.56,73.6,73.52,73.53,41813.0,63.9528,63.9876,63.918,63.9267,41813.0
2015-06-26 09:30:00,73.69,73.75,73.53,73.6,39195.0,64.0658,64.118,63.9267,63.9876,39195.0
2015-06-26 10:00:00,73.57,73.65,73.11,73.31,82228.0,63.9615,64.0311,63.5616,63.7355,82228.0
2015-06-26 10:30:00,73.35,73.35,72.87,72.88,40362.0,63.7702,63.7702,63.3529,63.3616,40362.0
2015-06-26 11:00:00,72.89,73.21,72.85,73.19,20534.0,63.3703,63.6485,63.3355,63.6311,20534.0
2015-06-26 11:30:00,73.21,73.22,73.13,73.17,14364.0,63.6485,63.6572,63.579,63.6137,14364.0
2015-06-26 12:00:00,73.14,73.2,72.98,72.98,7882.0,63.5877,63.6398,63.4486,63.4486,7882.0
2015-06-26 12:30:00,72.98,73.0,72.92,72.92,15462.0,63.4486,63.4659,63.3964,63.3964,15462.0
2015-06-26 13:00:00,72.9,72.94,72.8,72.82,37759.0,63.379,63.4138,63.2921,63.3095,37759.0
2015-06-26 13:30:00,72.83,72.89,72.77,72.8,44337.0,63.3181,63.3703,63.266,63.2921,44337.0
2015-06-26 14:00:00,72.82,72.85,72.67,72.79,28309.0,63.3095,63.3355,63.179,63.2834,28309.0
2015-06-26 14:30:00,72.79,72.87,72.71,72.85,35095.0,63.2834,63.3529,63.2138,63.3355,35095.0
2015-06-26 15:00:00,72.85,73.02,72.83,72.98,33386.0,63.3355,63.4833,63.3181,63.4486,33386.0
2015-06-26 15:30:00,72.99,73.02,72.9,72.98,96535.0,63.4572,63.4833,63.379,63.4486,96535.0
2015-06-29 09:30:00,71.77,72.0,71.59,71.62,214111.0,62.3966,62.5965,62.2401,62.2662,214111.0
2015-06-29 10:00:00,71.7,72.0,71.34,71.42,68449.0,62.3357,62.5965,62.0227,62.0923,68449.0
2015-06-29 10:30:00,71.4,71.72,71.27,71.3,36587.0,62.0749,62.3531,61.9619,61.988,36587.0
2015-06-29 11:00:00,71.26,71.3,71.02,71.18,61811.0,61.9532,61.988,61.7445,61.8836,61811.0
2015-06-29 11:30:00,71.2,71.2,71.03,71.17,26887.0,61.901,61.901,61.7532,61.8749,26887.0
2015-06-29 12:00:00,71.13,71.18,70.91,70.92,25702.0,61.8402,61.8836,61.6489,61.6576,25702.0
2015-06-29 12:30:00,70.93,70.97,70.81,70.95,38298.0,61.6663,61.7011,61.562,61.6837,38298.0
2015-06-29 13:00:00,70.95,70.95,70.77,70.78,59391.0,61.6837,61.6837,61.5272,61.5359,59391.0
2015-06-29 13:30:00,70.78,71.0,70.78,70.84,54777.0,61.5359,61.7271,61.5359,61.588,54777.0
2015-06-29 14:00:00,70.84,70.88,70.79,70.84,45738.0,61.588,61.6228,61.5446,61.588,45738.0
2015-06-29 14:30:00,70.85,70.91,70.72,70.83,54117.0,61.5967,61.6489,61.4837,61.5794,54117.0
2015-06-29 15:00:00,70.82,70.91,70.77,70.87,104394.0,61.5707,61.6489,61.5272,61.6141,104394.0
2015-06-29 15:30:00,70.87,70.91,70.52,70.71,227584.0,61.6141,61.6489,61.3098,61.475,227584.0
2015-06-30 09:30:00,70.93,70.95,70.24,70.34,167025.0,61.6663,61.6837,61.0664,61.1533,167025.0
2015-06-30 10:00:00,70.24,70.48,70.13,70.41,181641.0,61.0664,61.2751,60.9708,61.2142,181641.0
2015-06-30 10:30:00,70.41,70.41,70.09,70.15,67765.0,61.2142,61.2142,60.936,60.9882,67765.0
2015-06-30 11:00:00,70.18,70.42,69.87,69.9,116497.0,61.0142,61.2229,60.7447,60.7708,116497.0
2015-06-30 11:30:00,69.89,70.01,69.73,69.93,63911.0,60.7621,60.8664,60.623,60.7969,63911.0
2015-06-30 12:00:00,69.91,70.07,69.65,69.66,32406.0,60.7795,60.9186,60.5535,60.5622,32406.0
2015-06-30 12:30:00,69.67,69.77,69.66,69.74,34254.0,60.5709,60.6578,60.5622,60.6317,34254.0
2015-06-30 13:00:00,69.74,69.86,69.69,69.8,61231.0,60.6317,60.736,60.5882,60.6839,61231.0
2015-06-30 13:30:00,69.81,70.29,69.81,70.26,82823.0,60.6926,61.1099,60.6926,61.0838,82823.0
2015-06-30 14:00:00,70.26,70.61,70.26,70.45,99781.0,61.0838,61.3881,61.0838,61.249,99781.0
2015-06-30 14:30:00,70.44,70.6,70.22,70.26,83869.0,61.2403,61.3794,61.049,61.0838,83869.0
2015-06-30 15:00:00,70.28,70.42,70.13,70.18,100243.0,61.1012,61.2229,60.9708,61.0142,100243.0
2015-06-30 15:30:00,70.18,70.42,70.12,70.22,185201.0,61.0142,61.2229,60.9621,61.049,185201.0
2015-07-01 09:30:00,70.8,70.91,70.62,70.89,200968.0,61.5533,61.6489,61.3968,61.6315,200968.0
2015-07-01 10:00:00,70.89,70.99,70.59,70.7,95443.0,61.6315,61.7185,61.3707,61.4663,95443.0
2015-07-01 10:30:00,70.7,70.7,70.2,70.55,113048.0,61.4663,61.4663,61.0316,61.3359,113048.0
2015-07-01 11:00:00,70.56,70.68,70.41,70.42,73482.0,61.3446,61.4489,61.2142,61.2229,73482.0
2015-07-01 11:30:00,70.44,70.55,70.35,70.42,42697.0,61.2403,61.3359,61.162,61.2229,42697.0
2015-07-01 12:00:00,70.43,70.45,70.25,70.39,21202.0,61.2316,61.249,61.0751,61.1968,21202.0
2015-07-01 12:30:00,70.39,70.44,70.25,70.28,20711.0,61.1968,61.2403,61.0751,61.1012,20711.0
2015-07-01 13:00:00,70.25,70.37,70.25,70.27,20201.0,61.0751,61.1794,61.0751,61.0925,20201.0
2015-07-01 13:30:00,70.25,70.39,70.24,70.25,27315.0,61.0751,61.1968,61.0664,61.0751,27315.0
2015-07-01 14:00:00,70.25,70.31,70.18,70.23,93808.0,61.0751,61.1273,61.0142,61.0577,93808.0
2015-07-01 14:30:00,70.23,70.27,70.17,70.17,50087.0,61.0577,61.0925,61.0056,61.0056,50087.0
2015-07-01 15:00:00,70.18,70.28,70.17,70.28,62567.0,61.0142,61.1012,61.0056,61.1012,62567.0
2015-07-01 15:30:00,70.3,70.35,70.19,70.33,98860.0,61.1186,61.162,61.0229,61.1447,98860.0
2015-07-02 09:30:00,70.37,70.38,69.93,69.96,66619.0,61.1794,61.1881,60.7969,60.823,66619.0
2015-07-02 10:00:00,69.92,70.07,69.86,69.95,44621.0,60.7882,60.9186,60.736,60.8143,44621.0
2015-07-02 10:30:00,69.94,70.15,69.78,70.09,62240.0,60.8056,60.9882,60.6665,60.936,62240.0
2015-07-02 11:00:00,70.09,70.1,69.82,69.83,39850.0,60.936,60.9447,60.7013,60.71,39850.0
2015-07-02 11:30:00,69.83,69.98,69.83,69.9,13985.0,60.71,60.8404,60.71,60.7708,13985.0
2015-07-02 12:00:00,69.91,69.97,69.77,69.8,13315.0,60.7795,60.8317,60.6578,60.6839,13315.0
2015-07-02 12:30:00,69.8,69.83,69.78,69.83,7151.0,60.6839,60.71,60.6665,60.71,7151.0
2015-07-02 13:00:00,69.82,69.82,69.72,69.78,15227.0,60.7013,60.7013,60.6143,60.6665,15227.0
2015-07-02 13:30:00,69.82,69.88,69.8,69.82,13220.0,60.7013,60.7534,60.6839,60.7013,13220.0
2015-07-02 14:00:00,69.83,69.91,69.83,69.88,26105.0,60.71,60.7795,60.71,60.7534,26105.0
2015-07-02 14:30:00,69.87,69.88,69.78,69.81,50305.0,60.7447,60.7534,60.6665,60.6926,50305.0
2015-07-02 15:00:00,69.81,69.89,69.79,69.84,49403.0,60.6926,60.7621,60.6752,60.7186,49403.0
2015-07-02 15:30:00,69.84,70.08,69.78,69.96,121055.0,60.7186,60.9273,60.6665,60.823,121055.0
2015-07-06 09:30:00,67.81,68.3,67.73,68.29,272310.0,58.9538,59.3798,58.8842,59.3711,272310.0
2015-07-06 10:00:00,68.26,68.5,68.17,68.38,80699.0,59.345,59.5537,59.2668,59.4493,80699.0
2015-07-06 10:30:00,68.41,68.85,68.41,68.69,91371.0,59.4754,59.8579,59.4754,59.7188,91371.0
2015-07-06 11:00:00,68.71,68.74,68.1,68.21,175680.0,59.7362,59.7623,59.2059,59.3015,175680.0
2015-07-06 11:30:00,68.2,68.42,68.12,68.42,44735.0,59.2928,59.4841,59.2233,59.4841,44735.0
2015-07-06 12:00:00,68.42,68.56,68.42,68.47,40447.0,59.4841,59.6058,59.4841,59.5276,40447.0
2015-07-06 12:30:00,68.46,68.58,68.43,68.57,40804.0,59.5189,59.6232,59.4928,59.6145,40804.0
2015-07-06 13:00:00,68.57,68.65,68.47,68.47,57854.0,59.6145,59.6841,59.5276,59.5276,57854.0
2015-07-06 13:30:00,68.48,68.55,68.21,68.23,66325.0,59.5363,59.5971,59.3015,59.3189,66325.0
2015-07-06 14:00:00,68.23,68.23,68.07,68.07,32707.0,59.3189,59.3189,59.1798,59.1798,32707.0
2015-07-06 14:30:00,68.09,68.19,68.08,68.13,40166.0,59.1972,59.2841,59.1885,59.232,40166.0
2015-07-06 15:00:00,68.13,68.18,68.09,68.1,73947.0,59.232,59.2755,59.1972,59.2059,73947.0
2015-07-06 15:30:00,68.1,68.26,68.03,68.25,139877.0,59.2059,59.345,59.145,59.3363,139877.0
2015-07-07 09:30:00,67.87,68.14,67.73,67.93,307672.0,59.0059,59.2407,58.8842,59.0581,307672.0
2015-07-07 10:00:00,67.92,67.98,67.3,67.32,182043.0,59.0494,59.1016,58.5104,58.5278,182043.0
2015-07-07 10:30:00,67.31,67.56,67.22,67.41,123286.0,58.5191,58.7364,58.4408,58.606,123286.0
2015-07-07 11:00:00,67.37,67.39,67.02,67.07,117225.0,58.5712,58.5886,58.267,58.3104,117225.0
2015-07-07 11:30:00,67.06,67.54,67.05,67.53,66646.0,58.3017,58.719,58.293,58.7103,66646.0
2015-07-07 12:00:00,67.53,67.73,67.51,67.71,134208.0,58.7103,58.8842,58.693,58.8668,134208.0
2015-07-07 12:30:00,67.7,67.99,67.68,67.98,65920.0,58.8581,59.1103,58.8408,59.1016,65920.0
2015-07-07 13:00:00,67.99,68.24,67.75,68.11,92442.0,59.1103,59.3276,58.9016,59.2146,92442.0
2015-07-07 13:30:00,68.1,68.2,68.01,68.1,43833.0,59.2059,59.2928,59.1277,59.2059,43833.0
2015-07-07 14:00:00,68.11,68.16,67.96,68.01,59276.0,59.2146,59.2581,59.0842,59.1277,59276.0
2015-07-07 14:30:00,68.01,68.57,67.99,68.53,68080.0,59.1277,59.6145,59.1103,59.5797,68080.0
2015-07-07 15:00:00,68.54,68.95,68.52,68.91,156216.0,59.5884,59.9449,59.571,59.9101,156216.0
2015-07-07 15:30:00,68.91,69.06,68.76,68.84,175625.0,59.9101,60.0405,59.7797,59.8493,175625.0
2015-07-08 09:30:00,68.75,68.93,68.66,68.75,116421.0,59.771,59.9275,59.6928,59.771,116421.0
2015-07-08 10:00:00,68.74,68.93,68.63,68.92,73691.0,59.7623,59.9275,59.6667,59.9188,73691.0
2015-07-08 10:30:00,68.91,69.19,68.75,69.12,91915.0,59.9101,60.1535,59.771,60.0927,91915.0
2015-07-08 11:00:00,69.08,69.17,69.0,69.1,46378.0,60.0579,60.1362,59.9884,60.0753,46378.0
2015-07-08 11:30:00,69.1,69.14,68.86,68.86,19145.0,60.0753,60.1101,59.8666,59.8666,19145.0
2015-07-08 12:00:00,68.86,69.14,68.84,69.05,14547.0,59.8666,60.1101,59.8493,60.0318,14547.0
2015-07-08 12:30:00,69.05,69.05,68.79,68.85,23299.0,60.0318,60.0318,59.8058,59.8579,23299.0
2015-07-08 13:00:00,68.83,68.89,68.59,68.63,31558.0,59.8406,59.8927,59.6319,59.6667,31558.0
2015-07-08 13:30:00,68.65,68.66,68.46,68.46,35115.0,59.6841,59.6928,59.5189,59.5189,35115.0
2015-07-08 14:00:00,68.46,68.57,68.35,68.52,21385.0,59.5189,59.6145,59.4232,59.571,21385.0
2015-07-08 14:30:00,68.46,68.52,68.28,68.39,27455.0,59.5189,59.571,59.3624,59.458,27455.0
2015-07-08 15:00:00,68.39,68.78,68.39,68.6,84688.0,59.458,59.7971,59.458,59.6406,84688.0
2015-07-08 15:30:00,68.62,68.71,68.51,68.55,145993.0,59.658,59.7362,59.5624,59.5971,145993.0
2015-07-09 09:30:00,70.16,70.41,70.08,70.39,188734.0,60.9969,61.2142,60.9273,61.1968,188734.0
2015-07-09 10:00:00,70.4,70.43,70.06,70.12,94831.0,61.2055,61.2316,60.9099,60.9621,94831.0
2015-07-09 10:30:00,70.11,70.3,70.03,70.3,67315.0,60.9534,61.1186,60.8838,61.1186,67315.0
2015-07-09 11:00:00,70.27,70.54,70.2,70.37,67916.0,61.0925,61.3272,61.0316,61.1794,67916.0
2015-07-09 11:30:00,70.36,70.38,70.09,70.1,20134.0,61.1707,61.1881,60.936,60.9447,20134.0
2015-07-09 12:00:00,70.07,70.17,69.9,69.91,17692.0,60.9186,61.0056,60.7708,60.7795,17692.0
2015-07-09 12:30:00,69.88,70.06,69.84,70.03,19488.0,60.7534,60.9099,60.7186,60.8838,19488.0
2015-07-09 13:00:00,70.03,70.06,69.85,69.85,30333.0,60.8838,60.9099,60.7273,60.7273,30333.0
2015-07-09 13:30:00,69.88,70.01,69.84,69.97,18694.0,60.7534,60.8664,60.7186,60.8317,18694.0
2015-07-09 14:00:00,69.96,69.99,69.83,69.85,31377.0,60.823,60.8491,60.71,60.7273,31377.0
2015-07-09 14:30:00,69.86,70.05,69.82,69.94,44696.0,60.736,60.9012,60.7013,60.8056,44696.0
2015-07-09 15:00:00,69.94,70.09,69.92,69.93,64672.0,60.8056,60.936,60.7882,60.7969,64672.0
2015-07-09 15:30:00,69.93,69.98,69.76,69.78,121948.0,60.7969,60.8404,60.6491,60.6665,121948.0
2015-07-10 09:30:00,72.84,72.87,72.38,72.43,404918.0,63.3268,63.3529,62.9269,62.9704,404918.0
2015-07-10 10:00:00,72.45,72.61,72.37,72.51,228447.0,62.9878,63.1269,62.9182,63.0399,228447.0
2015-07-10 10:30:00,72.53,72.54,72.3,72.37,114454.0,63.0573,63.066,62.8574,62.9182,114454.0
2015-07-10 11:00:00,72.4,72.42,72.19,72.25,120959.0,62.9443,62.9617,62.7617,62.8139,120959.0
2015-07-10 11:30:00,72.24,72.45,72.12,72.4,31441.0,62.8052,62.9878,62.7009,62.9443,31441.0
2015-07-10 12:00:00,72.39,72.49,72.34,72.44,37116.0,62.9356,63.0226,62.8921,62.9791,37116.0
2015-07-10 12:30:00,72.42,72.42,72.17,72.25,23404.0,62.9617,62.9617,62.7443,62.8139,23404.0
2015-07-10 13:00:00,72.26,72.28,72.06,72.17,30822.0,62.8226,62.84,62.6487,62.7443,30822.0
2015-07-10 13:30:00,72.17,72.19,72.09,72.16,29920.0,62.7443,62.7617,62.6748,62.7356,29920.0
2015-07-10 14:00:00,72.18,72.35,72.15,72.28,34860.0,62.753,62.9008,62.727,62.84,34860.0
2015-07-10 14:30:00,72.29,72.41,72.28,72.34,39256.0,62.8487,62.953,62.84,62.8921,39256.0
2015-07-10 15:00:00,72.34,72.4,72.27,72.33,39637.0,62.8921,62.9443,62.8313,62.8834,39637.0
2015-07-10 15:30:00,72.31,72.37,72.23,72.3,109286.0,62.8661,62.9182,62.7965,62.8574,109286.0
2015-07-13 09:30:00,72.82,72.86,72.72,72.86,146306.0,63.3095,63.3442,63.2225,63.3442,146306.0
2015-07-13 10:00:00,72.87,73.0,72.75,72.87,86998.0,63.3529,63.4659,63.2486,63.3529,86998.0
2015-07-13 10:30:00,72.89,72.98,72.75,72.82,82255.0,63.3703,63.4486,63.2486,63.3095,82255.0
2015-07-13 11:00:00,72.83,73.06,72.74,72.9,84734.0,63.3181,63.5181,63.2399,63.379,84734.0
2015-07-13 11:30:00,72.91,72.99,72.73,72.74,12377.0,63.3877,63.4572,63.2312,63.2399,12377.0
2015-07-13 12:00:00,72.72,72.78,72.69,72.78,19264.0,63.2225,63.2747,63.1964,63.2747,19264.0
2015-07-13 12:30:00,72.78,72.79,72.62,72.63,36258.0,63.2747,63.2834,63.1356,63.1443,36258.0
2015-07-13 13:00:00,72.65,72.68,72.53,72.62,30044.0,63.1617,63.1877,63.0573,63.1356,30044.0
2015-07-13 13:30:00,72.62,72.67,72.56,72.57,15173.0,63.1356,63.179,63.0834,63.0921,15173.0
2015-07-13 14:00:00,72.56,72.72,72.56,72.7,21327.0,63.0834,63.2225,63.0834,63.2051,21327.0
2015-07-13 14:30:00,72.7,72.8,72.6,72.77,41295.0,63.2051,63.2921,63.1182,63.266,41295.0
2015-07-13 15:00:00,72.76,72.83,72.66,72.69,82511.0,63.2573,63.3181,63.1703,63.1964,82511.0
2015-07-13 15:30:00,72.69,72.7,72.51,72.57,210232.0,63.1964,63.2051,63.0399,63.0921,210232.0
2015-07-14 09:30:00,73.1,73.12,72.96,73.07,184292.0,63.5529,63.5703,63.4312,63.5268,184292.0
2015-07-14 10:00:00,73.1,73.33,73.06,73.32,60450.0,63.5529,63.7528,63.5181,63.7441,60450.0
2015-07-14 10:30:00,73.32,73.39,73.18,73.26,23157.0,63.7441,63.805,63.6224,63.692,23157.0
2015-07-14 11:00:00,73.27,73.49,73.27,73.42,95080.0,63.7007,63.8919,63.7007,63.8311,95080.0
2015-07-14 11:30:00,73.41,73.42,73.27,73.38,21259.0,63.8224,63.8311,63.7007,63.7963,21259.0
2015-07-14 12:00:00,73.39,73.48,73.38,73.4,20085.0,63.805,63.8833,63.7963,63.8137,20085.0
2015-07-14 12:30:00,73.4,73.4,73.28,73.32,19570.0,63.8137,63.8137,63.7094,63.7441,19570.0
2015-07-14 13:00:00,73.32,73.33,73.25,73.27,22866.0,63.7441,63.7528,63.6833,63.7007,22866.0
2015-07-14 13:30:00,73.27,73.32,73.24,73.28,27852.0,63.7007,63.7441,63.6746,63.7094,27852.0
2015-07-14 14:00:00,73.28,73.3,73.21,73.27,23607.0,63.7094,63.7268,63.6485,63.7007,23607.0
2015-07-14 14:30:00,73.27,73.33,73.21,73.29,23295.0,63.7007,63.7528,63.6485,63.7181,23295.0
2015-07-14 15:00:00,73.29,73.44,73.25,73.34,46736.0,63.7181,63.8485,63.6833,63.7615,46736.0
2015-07-14 15:30:00,73.34,73.38,73.21,73.22,82506.0,63.7615,63.7963,63.6485,63.6572,82506.0
2015-07-15 09:30:00,73.63,73.67,73.48,73.66,106301.0,64.0137,64.0484,63.8833,64.0397,106301.0
2015-07-15 10:00:00,73.68,73.92,73.63,73.8,50766.0,64.0571,64.2658,64.0137,64.1615,50766.0
2015-07-15 10:30:00,73.8,73.89,73.75,73.79,34105.0,64.1615,64.2397,64.118,64.1528,34105.0
2015-07-15 11:00:00,73.79,73.8,73.59,73.63,29675.0,64.1528,64.1615,63.9789,64.0137,29675.0
2015-07-15 11:30:00,73.62,73.64,73.5,73.59,25915.0,64.005,64.0224,63.9006,63.9789,25915.0
2015-07-15 12:00:00,73.59,73.69,73.56,73.59,24316.0,63.9789,64.0658,63.9528,63.9789,24316.0
2015-07-15 12:30:00,73.59,73.61,73.47,73.55,45020.0,63.9789,63.9963,63.8746,63.9441,45020.0
2015-07-15 13:00:00,73.5,73.57,73.47,73.49,15903.0,63.9006,63.9615,63.8746,63.8919,15903.0
2015-07-15 13:30:00,73.49,73.51,73.43,73.48,29395.0,63.8919,63.9093,63.8398,63.8833,29395.0
2015-07-15 14:00:00,73.49,73.54,73.45,73.5,25883.0,63.8919,63.9354,63.8572,63.9006,25883.0
2015-07-15 14:30:00,73.5,74.76,73.37,73.99,418956.0,63.9006,64.9961,63.7876,64.3266,418956.0
2015-07-15 15:00:00,73.98,74.12,73.87,74.03,96733.0,64.318,64.4397,64.2223,64.3614,96733.0
2015-07-15 15:30:00,74.04,74.19,74.0,74.18,161269.0,64.3701,64.5005,64.3353,64.4918,161269.0
2015-07-16 09:30:00,74.69,74.74,74.55,74.6,109511.0,64.9352,64.9787,64.8135,64.857,109511.0
2015-07-16 10:00:00,74.61,74.76,74.49,74.72,38281.0,64.8657,64.9961,64.7613,64.9613,38281.0
2015-07-16 10:30:00,74.7,74.72,74.5,74.72,36354.0,64.9439,64.9613,64.77,64.9613,36354.0
2015-07-16 11:00:00,74.73,74.84,74.61,74.83,65091.0,64.97,65.0656,64.8657,65.0569,65091.0
2015-07-16 11:30:00,74.79,74.84,74.72,74.74,26096.0,65.0222,65.0656,64.9613,64.9787,26096.0
2015-07-16 12:00:00,74.72,74.74,74.56,74.56,12379.0,64.9613,64.9787,64.8222,64.8222,12379.0
2015-07-16 12:30:00,74.54,74.55,74.45,74.45,15508.0,64.8048,64.8135,64.7266,64.7266,15508.0
2015-07-16 13:00:00,74.43,74.58,74.43,74.58,29955.0,64.7092,64.8396,64.7092,64.8396,29955.0
2015-07-16 13:30:00,74.58,74.58,74.49,74.51,18341.0,64.8396,64.8396,64.7613,64.7787,18341.0
2015-07-16 14:00:00,74.51,74.62,74.5,74.6,15912.0,64.7787,64.8744,64.77,64.857,15912.0
2015-07-16 14:30:00,74.6,74.62,74.57,74.57,37297.0,64.857,64.8744,64.8309,64.8309,37297.0
2015-07-16 15:00:00,74.56,74.59,74.53,74.58,33469.0,64.8222,64.8483,64.7961,64.8396,33469.0
2015-07-16 15:30:00,74.58,74.62,74.56,74.58,74504.0,64.8396,64.8744,64.8222,64.8396,74504.0
2015-07-17 09:30:00,74.68,74.7,74.5,74.51,72097.0,64.9265,64.9439,64.77,64.7787,72097.0
2015-07-17 10:00:00,74.51,74.52,74.22,74.25,49273.0,64.7787,64.7874,64.5266,64.5527,49273.0
2015-07-17 10:30:00,74.25,74.35,74.17,74.32,33652.0,64.5527,64.6396,64.4831,64.6135,33652.0
2015-07-17 11:00:00,74.3,74.38,74.2,74.33,35903.0,64.5962,64.6657,64.5092,64.6222,35903.0
2015-07-17 11:30:00,74.32,74.33,74.05,74.06,56007.0,64.6135,64.6222,64.3788,64.3875,56007.0
2015-07-17 12:00:00,74.05,74.09,73.99,74.09,35136.0,64.3788,64.4136,64.3266,64.4136,35136.0
2015-07-17 12:30:00,74.09,74.09,73.99,74.03,39143.0,64.4136,64.4136,64.3266,64.3614,39143.0
2015-07-17 13:00:00,74.04,74.06,73.92,73.94,25533.0,64.3701,64.3875,64.2658,64.2832,25533.0
2015-07-17 13:30:00,73.94,73.98,73.91,73.96,28058.0,64.2832,64.318,64.2571,64.3006,28058.0
2015-07-17 14:00:00,73.96,74.05,73.95,74.04,27592.0,64.3006,64.3788,64.2919,64.3701,27592.0
2015-07-17 14:30:00,74.05,74.08,74.01,74.04,27631.0,64.3788,64.4049,64.344,64.3701,27631.0
2015-07-17 15:00:00,74.03,74.12,73.99,74.05,35053.0,64.3614,64.4397,64.3266,64.3788,35053.0
2015-07-17 15:30:00,74.05,74.21,74.05,74.15,105074.0,64.3788,64.5179,64.3788,64.4657,105074.0
2015-07-20 09:30:00,75.04,75.08,74.92,74.96,120059.0,65.2395,65.2743,65.1352,65.17,120059.0
2015-07-20 10:00:00,74.97,75.07,74.83,74.83,77350.0,65.1787,65.2656,65.0569,65.0569,77350.0
2015-07-20 10:30:00,74.84,74.93,74.78,74.87,30948.0,65.0656,65.1439,65.0135,65.0917,30948.0
2015-07-20 11:00:00,74.9,75.03,74.59,74.7,58626.0,65.1178,65.2308,64.8483,64.9439,58626.0
2015-07-20 11:30:00,74.69,74.69,74.42,74.44,78519.0,64.9352,64.9352,64.7005,64.7179,78519.0
2015-07-20 12:00:00,74.46,74.53,74.41,74.47,94477.0,64.7353,64.7961,64.6918,64.744,94477.0
2015-07-20 12:30:00,74.47,74.48,74.38,74.44,93052.0,64.744,64.7526,64.6657,64.7179,93052.0
2015-07-20 13:00:00,74.44,74.54,74.43,74.53,82764.0,64.7179,64.8048,64.7092,64.7961,82764.0
2015-07-20 13:30:00,74.53,74.53,74.44,74.44,98222.0,64.7961,64.7961,64.7179,64.7179,98222.0
2015-07-20 14:00:00,74.44,74.54,74.29,74.52,119075.0,64.7179,64.8048,64.5875,64.7874,119075.0
2015-07-20 14:30:00,74.52,74.53,74.46,74.49,53455.0,64.7874,64.7961,64.7353,64.7613,53455.0
2015-07-20 15:00:00,74.48,74.5,74.4,74.47,104543.0,64.7526,64.77,64.6831,64.744,104543.0
2015-07-20 15:30:00,74.48,74.53,74.3,74.44,250540.0,64.7526,64.7961,64.5962,64.7179,250540.0
2015-07-21 09:30:00,74.52,74.73,74.01,74.15,448838.0,64.7874,64.97,64.344,64.4657,448838.0
2015-07-21 10:00:00,74.17,74.19,73.69,73.93,405644.0,64.4831,64.5005,64.0658,64.2745,405644.0
2015-07-21 10:30:00,73.95,73.96,73.38,73.77,246659.0,64.2919,64.3006,63.7963,64.1354,246659.0
2015-07-21 11:00:00,73.75,73.87,73.61,73.81,196845.0,64.118,64.2223,63.9963,64.1702,196845.0
2015-07-21 11:30:00,73.81,74.04,73.56,73.6,156805.0,64.1702,64.3701,63.9528,63.9876,156805.0
2015-07-21 12:00:00,73.6,73.6,73.21,73.28,131194.0,63.9876,63.9876,63.6485,63.7094,131194.0
2015-07-21 12:30:00,73.28,73.3,72.31,72.37,219337.0,63.7094,63.7268,62.8661,62.9182,219337.0
2015-07-21 13:00:00,72.37,72.5,72.31,72.45,117993.0,62.9182,63.0312,62.8661,62.9878,117993.0
2015-07-21 13:30:00,72.45,72.5,71.9,72.14,125774.0,62.9878,63.0312,62.5096,62.7183,125774.0
2015-07-21 14:00:00,72.18,72.85,72.13,72.62,183106.0,62.753,63.3355,62.7096,63.1356,183106.0
2015-07-21 14:30:00,72.6,72.68,72.3,72.37,176507.0,63.1182,63.1877,62.8574,62.9182,176507.0
2015-07-21 15:00:00,72.37,72.5,72.22,72.5,207709.0,62.9182,63.0312,62.7878,63.0312,207709.0
2015-07-21 15:30:00,72.49,72.89,72.43,72.8,446459.0,63.0226,63.3703,62.9704,63.2921,446459.0
2015-07-22 09:30:00,72.87,73.24,72.84,73.02,131478.0,63.3529,63.6746,63.3268,63.4833,131478.0
2015-07-22 10:00:00,73.03,73.19,72.97,73.02,115859.0,63.492,63.6311,63.4399,63.4833,115859.0
2015-07-22 10:30:00,73.03,73.04,72.71,72.89,130047.0,63.492,63.5007,63.2138,63.3703,130047.0
2015-07-22 11:00:00,72.88,72.88,72.49,72.8,91556.0,63.3616,63.3616,63.0226,63.2921,91556.0
2015-07-22 11:30:00,72.76,72.79,72.51,72.56,46145.0,63.2573,63.2834,63.0399,63.0834,46145.0
2015-07-22 12:00:00,72.56,72.65,72.43,72.47,81655.0,63.0834,63.1617,62.9704,63.0052,81655.0
2015-07-22 12:30:00,72.47,72.7,72.45,72.7,83348.0,63.0052,63.2051,62.9878,63.2051,83348.0
2015-07-22 13:00:00,72.72,72.72,72.51,72.51,55196.0,63.2225,63.2225,63.0399,63.0399,55196.0
2015-07-22 13:30:00,72.52,72.53,72.43,72.45,100392.0,63.0486,63.0573,62.9704,62.9878,100392.0
2015-07-22 14:00:00,72.46,72.47,72.38,72.39,100278.0,62.9965,63.0052,62.9269,62.9356,100278.0
2015-07-22 14:30:00,72.38,72.62,72.37,72.59,150454.0,62.9269,63.1356,62.9182,63.1095,150454.0
2015-07-22 15:00:00,72.59,72.61,72.43,72.44,222875.0,63.1095,63.1269,62.9704,62.9791,222875.0
2015-07-22 15:30:00,72.44,72.55,72.39,72.55,318990.0,62.9791,63.0747,62.9356,63.0747,318990.0
2015-07-23 09:30:00,73.31,73.42,73.08,73.21,101757.0,63.7355,63.8311,63.5355,63.6485,101757.0
2015-07-23 10:00:00,73.17,73.54,73.11,73.47,54135.0,63.6137,63.9354,63.5616,63.8746,54135.0
2015-07-23 10:30:00,73.48,73.71,73.43,73.69,49748.0,63.8833,64.0832,63.8398,64.0658,49748.0
2015-07-23 11:00:00,73.69,73.74,73.54,73.61,54207.0,64.0658,64.1093,63.9354,63.9963,54207.0
2015-07-23 11:30:00,73.57,73.61,73.27,73.33,43029.0,63.9615,63.9963,63.7007,63.7528,43029.0
2015-07-23 12:00:00,73.32,73.38,73.2,73.26,43459.0,63.7441,63.7963,63.6398,63.692,43459.0
2015-07-23 12:30:00,73.25,73.33,73.16,73.29,38680.0,63.6833,63.7528,63.605,63.7181,38680.0
2015-07-23 13:00:00,73.28,73.33,73.21,73.3,25738.0,63.7094,63.7528,63.6485,63.7268,25738.0
2015-07-23 13:30:00,73.3,73.5,73.26,73.5,41385.0,63.7268,63.9006,63.692,63.9006,41385.0
2015-07-23 14:00:00,73.5,73.51,73.4,73.5,46417.0,63.9006,63.9093,63.8137,63.9006,46417.0
2015-07-23 14:30:00,73.5,73.56,73.44,73.47,111280.0,63.9006,63.9528,63.8485,63.8746,111280.0
2015-07-23 15:00:00,73.46,73.46,73.29,73.3,86212.0,63.8659,63.8659,63.7181,63.7268,86212.0
2015-07-23 15:30:00,73.29,73.41,73.24,73.41,158921.0,63.7181,63.8224,63.6746,63.8224,158921.0
2015-07-24 09:30:00,73.51,73.64,73.41,73.52,79442.0,63.9093,64.0224,63.8224,63.918,79442.0
2015-07-24 10:00:00,73.5,73.57,73.16,73.22,77558.0,63.9006,63.9615,63.605,63.6572,77558.0
2015-07-24 10:30:00,73.21,73.27,73.03,73.07,42430.0,63.6485,63.7007,63.492,63.5268,42430.0
2015-07-24 11:00:00,73.07,73.19,72.95,72.95,79034.0,63.5268,63.6311,63.4225,63.4225,79034.0
2015-07-24 11:30:00,72.96,72.99,72.59,72.67,44959.0,63.4312,63.4572,63.1095,63.179,44959.0
2015-07-24 12:00:00,72.67,72.68,72.44,72.48,45367.0,63.179,63.1877,62.9791,63.0139,45367.0
2015-07-24 12:30:00,72.48,72.5,72.38,72.4,30694.0,63.0139,63.0312,62.9269,62.9443,30694.0
2015-07-24 13:00:00,72.4,72.56,72.39,72.53,28311.0,62.9443,63.0834,62.9356,63.0573,28311.0
2015-07-24 13:30:00,72.52,72.54,72.38,72.44,38284.0,63.0486,63.066,62.9269,62.9791,38284.0
2015-07-24 14:00:00,72.43,72.45,72.3,72.35,54372.0,62.9704,62.9878,62.8574,62.9008,54372.0
2015-07-24 14:30:00,72.36,72.36,72.23,72.3,53644.0,62.9095,62.9095,62.7965,62.8574,53644.0
2015-07-24 15:00:00,72.29,72.53,72.25,72.43,58914.0,62.8487,63.0573,62.8139,62.9704,58914.0
2015-07-24 15:30:00,72.43,72.5,72.33,72.44,176385.0,62.9704,63.0312,62.8834,62.9791,176385.0
2015-07-27 09:30:00,72.49,72.53,72.05,72.16,185329.0,63.0226,63.0573,62.64,62.7356,185329.0
2015-07-27 10:00:00,72.15,72.18,71.92,72.08,94293.0,62.727,62.753,62.527,62.6661,94293.0
2015-07-27 10:30:00,72.09,72.38,72.09,72.11,61440.0,62.6748,62.9269,62.6748,62.6922,61440.0
2015-07-27 11:00:00,72.07,72.24,71.88,71.9,48592.0,62.6574,62.8052,62.4922,62.5096,48592.0
2015-07-27 11:30:00,71.89,71.95,71.78,71.95,564913.0,62.5009,62.5531,62.4053,62.5531,564913.0
2015-07-27 12:00:00,71.95,71.95,71.81,71.89,15384.0,62.5531,62.5531,62.4314,62.5009,15384.0
2015-07-27 12:30:00,71.88,71.95,71.73,71.77,14146.0,62.4922,62.5531,62.3618,62.3966,14146.0
2015-07-27 13:00:00,71.78,71.79,71.59,71.61,36962.0,62.4053,62.414,62.2401,62.2575,36962.0
2015-07-27 13:30:00,71.61,71.74,71.57,71.64,21493.0,62.2575,62.3705,62.2227,62.2836,21493.0
2015-07-27 14:00:00,71.67,71.88,71.65,71.76,25829.0,62.3096,62.4922,62.2923,62.3879,25829.0
2015-07-27 14:30:00,71.76,71.84,71.66,71.79,41815.0,62.3879,62.4574,62.301,62.414,41815.0
2015-07-27 15:00:00,71.79,71.8,71.71,71.73,44668.0,62.414,62.4227,62.3444,62.3618,44668.0
2015-07-27 15:30:00,71.72,71.73,71.6,71.68,78407.0,62.3531,62.3618,62.2488,62.3183,78407.0
2015-07-28 09:30:00,71.55,71.67,71.43,71.67,74705.0,62.2053,62.3096,62.101,62.3096,74705.0
2015-07-28 10:00:00,71.69,71.75,71.52,71.53,57787.0,62.327,62.3792,62.1792,62.1879,57787.0
2015-07-28 10:30:00,71.56,71.88,71.47,71.88,41137.0,62.214,62.4922,62.1358,62.4922,41137.0
2015-07-28 11:00:00,71.87,71.88,71.72,71.81,40117.0,62.4835,62.4922,62.3531,62.4314,40117.0
2015-07-28 11:30:00,71.8,71.98,71.79,71.98,9205.0,62.4227,62.5792,62.414,62.5792,9205.0
2015-07-28 12:00:00,71.99,72.23,71.99,72.19,19598.0,62.5879,62.7965,62.5879,62.7617,19598.0
2015-07-28 12:30:00,72.17,72.17,72.08,72.15,32873.0,62.7443,62.7443,62.6661,62.727,32873.0
2015-07-28 13:00:00,72.16,72.29,72.09,72.26,20113.0,62.7356,62.8487,62.6748,62.8226,20113.0
2015-07-28 13:30:00,72.24,72.32,72.2,72.32,16646.0,62.8052,62.8748,62.7704,62.8748,16646.0
2015-07-28 14:00:00,72.3,72.39,72.23,72.34,17348.0,62.8574,62.9356,62.7965,62.8921,17348.0
2015-07-28 14:30:00,72.33,72.33,72.17,72.27,26155.0,62.8834,62.8834,62.7443,62.8313,26155.0
2015-07-28 15:00:00,72.28,72.32,72.22,72.26,42553.0,62.84,62.8748,62.7878,62.8226,42553.0
2015-07-28 15:30:00,72.26,72.31,72.23,72.28,99847.0,62.8226,62.8661,62.7965,62.84,99847.0
2015-07-29 09:30:00,71.74,71.89,71.64,71.83,131344.0,62.3705,62.5009,62.2836,62.4487,131344.0
2015-07-29 10:00:00,71.84,71.97,71.76,71.92,49316.0,62.4574,62.5705,62.3879,62.527,49316.0
2015-07-29 10:30:00,71.92,72.03,71.74,71.77,51849.0,62.527,62.6226,62.3705,62.3966,51849.0
2015-07-29 11:00:00,71.78,71.88,71.66,71.81,46839.0,62.4053,62.4922,62.301,62.4314,46839.0
2015-07-29 11:30:00,71.88,72.17,71.76,72.16,57668.0,62.4922,62.7443,62.3879,62.7356,57668.0
2015-07-29 12:00:00,72.18,72.18,72.08,72.17,20338.0,62.753,62.753,62.6661,62.7443,20338.0
2015-07-29 12:30:00,72.17,72.27,72.15,72.25,29786.0,62.7443,62.8313,62.727,62.8139,29786.0
2015-07-29 13:00:00,72.26,72.37,72.26,72.3,16858.0,62.8226,62.9182,62.8226,62.8574,16858.0
2015-07-29 13:30:00,72.32,72.34,72.25,72.3,14993.0,62.8748,62.8921,62.8139,62.8574,14993.0
2015-07-29 14:00:00,72.32,72.57,72.0,72.22,29960.0,62.8748,63.0921,62.5965,62.7878,29960.0
2015-07-29 14:30:00,72.22,72.33,72.2,72.25,31166.0,62.7878,62.8834,62.7704,62.8139,31166.0
2015-07-29 15:00:00,72.24,72.27,72.0,72.21,91176.0,62.8052,62.8313,62.5965,62.7791,91176.0
2015-07-29 15:30:00,72.21,72.21,72.06,72.08,111362.0,62.7791,62.7791,62.6487,62.6661,111362.0
2015-07-30 09:30:00,71.16,71.3,70.75,70.88,125753.0,61.8663,61.988,61.5098,61.6228,125753.0
2015-07-30 10:00:00,70.87,71.29,70.83,71.29,94918.0,61.6141,61.9793,61.5794,61.9793,94918.0
2015-07-30 10:30:00,71.29,71.34,71.02,71.16,77475.0,61.9793,62.0227,61.7445,61.8663,77475.0
2015-07-30 11:00:00,71.16,71.48,71.07,71.46,101752.0,61.8663,62.1445,61.788,62.1271,101752.0
2015-07-30 11:30:00,71.47,71.68,71.47,71.58,48403.0,62.1358,62.3183,62.1358,62.2314,48403.0
2015-07-30 12:00:00,71.6,71.69,71.55,71.65,33732.0,62.2488,62.327,62.2053,62.2923,33732.0
2015-07-30 12:30:00,71.65,71.73,71.59,71.72,30037.0,62.2923,62.3618,62.2401,62.3531,30037.0
2015-07-30 13:00:00,71.73,71.73,71.63,71.66,29430.0,62.3618,62.3618,62.2749,62.301,29430.0
2015-07-30 13:30:00,71.66,71.67,71.57,71.58,27956.0,62.301,62.3096,62.2227,62.2314,27956.0
2015-07-30 14:00:00,71.58,71.66,71.57,71.66,25795.0,62.2314,62.301,62.2227,62.301,25795.0
2015-07-30 14:30:00,71.65,71.71,71.56,71.69,29581.0,62.2923,62.3444,62.214,62.327,29581.0
2015-07-30 15:00:00,71.68,71.77,71.68,71.76,31278.0,62.3183,62.3966,62.3183,62.3879,31278.0
2015-07-30 15:30:00,71.77,71.77,71.6,71.65,70635.0,62.3966,62.3966,62.2488,62.2923,70635.0
2015-07-31 09:30:00,71.87,71.89,71.46,71.55,81748.0,62.4835,62.5009,62.1271,62.2053,81748.0
2015-07-31 10:00:00,71.54,71.81,71.54,71.58,33734.0,62.1966,62.4314,62.1966,62.2314,33734.0
2015-07-31 10:30:00,71.61,72.0,71.58,71.9,18307.0,62.2575,62.5965,62.2314,62.5096,18307.0
2015-07-31 11:00:00,71.87,72.03,71.78,72.01,46160.0,62.4835,62.6226,62.4053,62.6052,46160.0
2015-07-31 11:30:00,72.0,72.07,71.94,71.94,10856.0,62.5965,62.6574,62.5444,62.5444,10856.0
2015-07-31 12:00:00,71.93,72.1,71.93,72.1,8207.0,62.5357,62.6835,62.5357,62.6835,8207.0
2015-07-31 12:30:00,72.06,72.07,71.95,71.95,6853.0,62.6487,62.6574,62.5531,62.5531,6853.0
2015-07-31 13:00:00,71.92,72.03,71.9,71.9,9537.0,62.527,62.6226,62.5096,62.5096,9537.0
2015-07-31 13:30:00,71.92,71.95,71.86,71.89,15828.0,62.527,62.5531,62.4748,62.5009,15828.0
2015-07-31 14:00:00,71.9,71.9,71.57,71.58,25998.0,62.5096,62.5096,62.2227,62.2314,25998.0
2015-07-31 14:30:00,71.56,71.78,71.52,71.73,34978.0,62.214,62.4053,62.1792,62.3618,34978.0
2015-07-31 15:00:00,71.73,71.76,71.56,71.59,28598.0,62.3618,62.3879,62.214,62.2401,28598.0
2015-07-31 15:30:00,71.59,71.69,71.54,71.66,71919.0,62.2401,62.327,62.1966,62.301,71919.0
2015-08-03 09:30:00,72.45,72.45,72.17,72.31,107070.0,62.9878,62.9878,62.7443,62.8661,107070.0
2015-08-03 10:00:00,72.33,72.33,72.07,72.09,68350.0,62.8834,62.8834,62.6574,62.6748,68350.0
2015-08-03 10:30:00,72.1,72.1,71.88,71.94,55328.0,62.6835,62.6835,62.4922,62.5444,55328.0
2015-08-03 11:00:00,71.95,71.97,71.78,71.94,34643.0,62.5531,62.5705,62.4053,62.5444,34643.0
2015-08-03 11:30:00,71.94,71.95,71.62,71.62,154320.0,62.5444,62.5531,62.2662,62.2662,154320.0
2015-08-03 12:00:00,71.63,71.78,71.62,71.73,20337.0,62.2749,62.4053,62.2662,62.3618,20337.0
2015-08-03 12:30:00,71.68,71.68,71.45,71.52,29064.0,62.3183,62.3183,62.1184,62.1792,29064.0
2015-08-03 13:00:00,71.51,71.55,71.37,71.42,25788.0,62.1705,62.2053,62.0488,62.0923,25788.0
2015-08-03 13:30:00,71.41,71.53,71.4,71.48,27326.0,62.0836,62.1879,62.0749,62.1445,27326.0
2015-08-03 14:00:00,71.47,71.5,71.35,71.45,17853.0,62.1358,62.1618,62.0314,62.1184,17853.0
2015-08-03 14:30:00,71.44,71.55,71.4,71.48,20676.0,62.1097,62.2053,62.0749,62.1445,20676.0
2015-08-03 15:00:00,71.49,71.54,71.39,71.53,45938.0,62.1532,62.1966,62.0662,62.1879,45938.0
2015-08-03 15:30:00,71.55,71.65,71.43,71.61,69911.0,62.2053,62.2923,62.101,62.2575,69911.0
2015-08-04 09:30:00,72.15,72.22,71.91,71.95,202132.0,62.727,62.7878,62.5183,62.5531,202132.0
2015-08-04 10:00:00,71.95,72.19,71.93,72.08,75101.0,62.5531,62.7617,62.5357,62.6661,75101.0
2015-08-04 10:30:00,72.07,72.11,71.91,71.98,60545.0,62.6574,62.6922,62.5183,62.5792,60545.0
2015-08-04 11:00:00,71.99,72.31,71.99,72.2,46702.0,62.5879,62.8661,62.5879,62.7704,46702.0
2015-08-04 11:30:00,72.21,72.23,71.95,72.0,33923.0,62.7791,62.7965,62.5531,62.5965,33923.0
2015-08-04 12:00:00,72.01,72.09,72.01,72.03,11982.0,62.6052,62.6748,62.6052,62.6226,11982.0
2015-08-04 12:30:00,72.03,72.1,71.97,72.08,16422.0,62.6226,62.6835,62.5705,62.6661,16422.0
2015-08-04 13:00:00,72.07,72.2,72.06,72.16,9957.0,62.6574,62.7704,62.6487,62.7356,9957.0
2015-08-04 13:30:00,72.16,72.2,71.9,71.94,15585.0,62.7356,62.7704,62.5096,62.5444,15585.0
2015-08-04 14:00:00,71.94,71.94,71.77,71.86,23657.0,62.5444,62.5444,62.3966,62.4748,23657.0
2015-08-04 14:30:00,71.87,72.0,71.86,71.91,12866.0,62.4835,62.5965,62.4748,62.5183,12866.0
2015-08-04 15:00:00,71.92,71.94,71.81,71.86,21189.0,62.527,62.5444,62.4314,62.4748,21189.0
2015-08-04 15:30:00,71.86,71.97,71.86,71.94,57763.0,62.4748,62.5705,62.4748,62.5444,57763.0
2015-08-05 09:30:00,72.22,72.48,72.19,72.31,44631.0,62.7878,63.0139,62.7617,62.8661,44631.0
2015-08-05 10:00:00,72.32,72.37,72.14,72.34,35669.0,62.8748,62.9182,62.7183,62.8921,35669.0
2015-08-05 10:30:00,72.38,72.5,72.29,72.48,18817.0,62.9269,63.0312,62.8487,63.0139,18817.0
2015-08-05 11:00:00,72.53,72.78,72.48,72.78,26743.0,63.0573,63.2747,63.0139,63.2747,26743.0
2015-08-05 11:30:00,72.78,72.78,72.48,72.48,29328.0,63.2747,63.2747,63.0139,63.0139,29328.0
2015-08-05 12:00:00,72.42,72.48,72.31,72.36,10416.0,62.9617,63.0139,62.8661,62.9095,10416.0
2015-08-05 12:30:00,72.36,72.42,72.2,72.37,10266.0,62.9095,62.9617,62.7704,62.9182,10266.0
2015-08-05 13:00:00,72.43,72.46,72.28,72.42,16547.0,62.9704,62.9965,62.84,62.9617,16547.0
2015-08-05 13:30:00,72.42,72.48,72.35,72.43,19496.0,62.9617,63.0139,62.9008,62.9704,19496.0
2015-08-05 14:00:00,72.43,72.55,72.4,72.54,14790.0,62.9704,63.0747,62.9443,63.066,14790.0
2015-08-05 14:30:00,72.56,72.61,72.43,72.43,23432.0,63.0834,63.1269,62.9704,62.9704,23432.0
2015-08-05 15:00:00,72.43,72.49,72.38,72.43,33710.0,62.9704,63.0226,62.9269,62.9704,33710.0
2015-08-05 15:30:00,72.41,72.45,72.35,72.36,72375.0,62.953,62.9878,62.9008,62.9095,72375.0
2015-08-06 09:30:00,72.86,72.96,72.65,72.73,99275.0,63.3442,63.4312,63.1617,63.2312,99275.0
2015-08-06 10:00:00,72.74,72.86,72.65,72.71,42431.0,63.2399,63.3442,63.1617,63.2138,42431.0
2015-08-06 10:30:00,72.72,72.88,72.61,72.63,29939.0,63.2225,63.3616,63.1269,63.1443,29939.0
2015-08-06 11:00:00,72.64,72.7,72.47,72.5,70057.0,63.153,63.2051,63.0052,63.0312,70057.0
2015-08-06 11:30:00,72.5,72.51,72.27,72.32,39793.0,63.0312,63.0399,62.8313,62.8748,39793.0
2015-08-06 12:00:00,72.35,72.45,72.22,72.25,43384.0,62.9008,62.9878,62.7878,62.8139,43384.0
2015-08-06 12:30:00,72.25,72.28,72.14,72.28,33579.0,62.8139,62.84,62.7183,62.84,33579.0
2015-08-06 13:00:00,72.24,72.37,72.21,72.32,21940.0,62.8052,62.9182,62.7791,62.8748,21940.0
2015-08-06 13:30:00,72.36,72.39,72.27,72.28,23000.0,62.9095,62.9356,62.8313,62.84,23000.0
2015-08-06 14:00:00,72.31,72.42,72.24,72.39,31099.0,62.8661,62.9617,62.8052,62.9356,31099.0
2015-08-06 14:30:00,72.42,72.42,72.29,72.33,29912.0,62.9617,62.9617,62.8487,62.8834,29912.0
2015-08-06 15:00:00,72.36,72.37,72.2,72.22,105511.0,62.9095,62.9182,62.7704,62.7878,105511.0
2015-08-06 15:30:00,72.22,72.34,72.2,72.28,92853.0,62.7878,62.8921,62.7704,62.84,92853.0
2015-08-07 09:30:00,71.81,71.96,71.69,71.8,89453.0,62.4314,62.5618,62.327,62.4227,89453.0
2015-08-07 10:00:00,71.76,71.78,71.61,71.61,29435.0,62.3879,62.4053,62.2575,62.2575,29435.0
2015-08-07 10:30:00,71.65,72.07,71.63,71.75,62733.0,62.2923,62.6574,62.2749,62.3792,62733.0
2015-08-07 11:00:00,71.76,71.81,71.46,71.64,62758.0,62.3879,62.4314,62.1271,62.2836,62758.0
2015-08-07 11:30:00,71.6,71.72,71.54,71.65,23846.0,62.2488,62.3531,62.1966,62.2923,23846.0
2015-08-07 12:00:00,71.67,71.81,71.56,71.78,27805.0,62.3096,62.4314,62.214,62.4053,27805.0
2015-08-07 12:30:00,71.71,71.82,71.69,71.74,10515.0,62.3444,62.4401,62.327,62.3705,10515.0
2015-08-07 13:00:00,71.77,71.77,71.68,71.76,8208.0,62.3966,62.3966,62.3183,62.3879,8208.0
2015-08-07 13:30:00,71.78,71.92,71.76,71.88,21008.0,62.4053,62.527,62.3879,62.4922,21008.0
2015-08-07 14:00:00,71.86,71.88,71.77,71.81,31307.0,62.4748,62.4922,62.3966,62.4314,31307.0
2015-08-07 14:30:00,71.8,71.93,71.76,71.92,14254.0,62.4227,62.5357,62.3879,62.527,14254.0
2015-08-07 15:00:00,71.89,72.03,71.79,71.99,23256.0,62.5009,62.6226,62.414,62.5879,23256.0
2015-08-07 15:30:00,72.0,72.05,71.9,72.01,60676.0,62.5965,62.64,62.5096,62.6052,60676.0
2015-08-10 09:30:00,72.26,72.66,72.25,72.6,39606.0,62.8226,63.1703,62.8139,63.1182,39606.0
2015-08-10 10:00:00,72.61,72.64,72.41,72.56,32979.0,63.1269,63.153,62.953,63.0834,32979.0
2015-08-10 10:30:00,72.54,72.76,72.49,72.75,49289.0,63.066,63.2573,63.0226,63.2486,49289.0
2015-08-10 11:00:00,72.77,72.88,72.72,72.85,34865.0,63.266,63.3616,63.2225,63.3355,34865.0
2015-08-10 11:30:00,72.86,72.93,72.78,72.9,19549.0,63.3442,63.4051,63.2747,63.379,19549.0
2015-08-10 12:00:00,72.9,73.03,72.9,72.97,19084.0,63.379,63.492,63.379,63.4399,19084.0
2015-08-10 12:30:00,72.98,73.18,72.93,73.12,23516.0,63.4486,63.6224,63.4051,63.5703,23516.0
2015-08-10 13:00:00,73.13,73.22,73.1,73.19,10259.0,63.579,63.6572,63.5529,63.6311,10259.0
2015-08-10 13:30:00,73.18,73.22,73.13,73.13,10231.0,63.6224,63.6572,63.579,63.579,10231.0
2015-08-10 14:00:00,73.14,73.28,73.1,73.22,20497.0,63.5877,63.7094,63.5529,63.6572,20497.0
2015-08-10 14:30:00,73.23,73.23,73.15,73.21,27478.0,63.6659,63.6659,63.5964,63.6485,27478.0
2015-08-10 15:00:00,73.2,73.22,73.1,73.11,21277.0,63.6398,63.6572,63.5529,63.5616,21277.0
2015-08-10 15:30:00,73.1,73.13,72.99,73.08,73037.0,63.5529,63.579,63.4572,63.5355,73037.0
2015-08-11 09:30:00,72.32,72.41,71.97,72.0,63996.0,62.8748,62.953,62.5705,62.5965,63996.0
2015-08-11 10:00:00,71.97,72.12,71.89,72.05,40386.0,62.5705,62.7009,62.5009,62.64,40386.0
2015-08-11 10:30:00,72.04,72.07,71.76,71.77,44506.0,62.6313,62.6574,62.3879,62.3966,44506.0
2015-08-11 11:00:00,71.78,71.91,71.69,71.73,51967.0,62.4053,62.5183,62.327,62.3618,51967.0
2015-08-11 11:30:00,71.79,71.79,71.4,71.48,23534.0,62.414,62.414,62.0749,62.1445,23534.0
2015-08-11 12:00:00,71.48,71.59,71.48,71.58,21729.0,62.1445,62.2401,62.1445,62.2314,21729.0
2015-08-11 12:30:00,71.64,71.68,71.45,71.46,14602.0,62.2836,62.3183,62.1184,62.1271,14602.0
2015-08-11 13:00:00,71.44,71.44,71.34,71.4,13490.0,62.1097,62.1097,62.0227,62.0749,13490.0
2015-08-11 13:30:00,71.4,71.48,71.3,71.3,21472.0,62.0749,62.1445,61.988,61.988,21472.0
2015-08-11 14:00:00,71.31,71.4,71.27,71.39,31593.0,61.9967,62.0749,61.9619,62.0662,31593.0
2015-08-11 14:30:00,71.39,71.49,71.35,71.49,26899.0,62.0662,62.1532,62.0314,62.1532,26899.0
2015-08-11 15:00:00,71.49,71.64,71.49,71.58,45198.0,62.1532,62.2836,62.1532,62.2314,45198.0
2015-08-11 15:30:00,71.6,71.69,71.54,71.63,75034.0,62.2488,62.327,62.1966,62.2749,75034.0
2015-08-12 09:30:00,70.98,71.03,70.61,70.7,171199.0,61.7098,61.7532,61.3881,61.4663,171199.0
2015-08-12 10:00:00,70.68,70.69,70.23,70.36,101873.0,61.4489,61.4576,61.0577,61.1707,101873.0
2015-08-12 10:30:00,70.35,70.72,70.35,70.61,124900.0,61.162,61.4837,61.162,61.3881,124900.0
2015-08-12 11:00:00,70.63,71.07,70.6,71.02,96535.0,61.4055,61.788,61.3794,61.7445,96535.0
2015-08-12 11:30:00,70.98,70.98,70.52,70.57,21813.0,61.7098,61.7098,61.3098,61.3533,21813.0
2015-08-12 12:00:00,70.57,70.8,70.52,70.76,26045.0,61.3533,61.5533,61.3098,61.5185,26045.0
2015-08-12 12:30:00,70.8,70.99,70.76,70.85,25701.0,61.5533,61.7185,61.5185,61.5967,25701.0
2015-08-12 13:00:00,70.86,71.06,70.84,70.98,13922.0,61.6054,61.7793,61.588,61.7098,13922.0
2015-08-12 13:30:00,70.99,71.21,70.87,71.18,17596.0,61.7185,61.9097,61.6141,61.8836,17596.0
2015-08-12 14:00:00,71.17,71.2,71.04,71.04,37913.0,61.8749,61.901,61.7619,61.7619,37913.0
2015-08-12 14:30:00,71.05,71.28,71.03,71.28,52086.0,61.7706,61.9706,61.7532,61.9706,52086.0
2015-08-12 15:00:00,71.26,71.54,71.23,71.51,45144.0,61.9532,62.1966,61.9271,62.1705,45144.0
2015-08-12 15:30:00,71.51,71.6,71.47,71.57,97635.0,62.1705,62.2488,62.1358,62.2227,97635.0
2015-08-13 09:30:00,70.73,70.86,70.64,70.81,83890.0,61.4924,61.6054,61.4142,61.562,83890.0
2015-08-13 10:00:00,70.79,70.83,70.62,70.8,75548.0,61.5446,61.5794,61.3968,61.5533,75548.0
2015-08-13 10:30:00,70.79,70.96,70.67,70.72,40071.0,61.5446,61.6924,61.4402,61.4837,40071.0
2015-08-13 11:00:00,70.73,70.77,70.45,70.59,82358.0,61.4924,61.5272,61.249,61.3707,82358.0
2015-08-13 11:30:00,70.59,70.81,70.53,70.76,29213.0,61.3707,61.562,61.3185,61.5185,29213.0
2015-08-13 12:00:00,70.79,70.91,70.76,70.91,19457.0,61.5446,61.6489,61.5185,61.6489,19457.0
2015-08-13 12:30:00,70.9,70.93,70.8,70.82,20851.0,61.6402,61.6663,61.5533,61.5707,20851.0
2015-08-13 13:00:00,70.82,70.98,70.82,70.96,17939.0,61.5707,61.7098,61.5707,61.6924,17939.0
2015-08-13 13:30:00,70.99,71.0,70.76,70.77,15640.0,61.7185,61.7271,61.5185,61.5272,15640.0
2015-08-13 14:00:00,70.76,70.96,70.76,70.94,21733.0,61.5185,61.6924,61.5185,61.675,21733.0
2015-08-13 14:30:00,70.95,70.96,70.88,70.93,21356.0,61.6837,61.6924,61.6228,61.6663,21356.0
2015-08-13 15:00:00,70.93,70.95,70.76,70.77,21941.0,61.6663,61.6837,61.5185,61.5272,21941.0
2015-08-13 15:30:00,70.73,70.75,70.6,70.66,92784.0,61.4924,61.5098,61.3794,61.4316,92784.0
2015-08-14 09:30:00,70.41,70.7,70.36,70.63,52673.0,61.2142,61.4663,61.1707,61.4055,52673.0
2015-08-14 10:00:00,70.61,70.69,70.37,70.44,72451.0,61.3881,61.4576,61.1794,61.2403,72451.0
2015-08-14 10:30:00,70.44,70.55,70.39,70.45,55667.0,61.2403,61.3359,61.1968,61.249,55667.0
2015-08-14 11:00:00,70.43,70.5,70.14,70.24,90303.0,61.2316,61.2925,60.9795,61.0664,90303.0
2015-08-14 11:30:00,70.25,70.48,70.15,70.46,29168.0,61.0751,61.2751,60.9882,61.2577,29168.0
2015-08-14 12:00:00,70.46,70.63,70.45,70.63,19084.0,61.2577,61.4055,61.249,61.4055,19084.0
2015-08-14 12:30:00,70.64,70.64,70.45,70.5,10682.0,61.4142,61.4142,61.249,61.2925,10682.0
2015-08-14 13:00:00,70.48,70.68,70.46,70.66,9067.0,61.2751,61.4489,61.2577,61.4316,9067.0
2015-08-14 13:30:00,70.66,70.72,70.53,70.57,15645.0,61.4316,61.4837,61.3185,61.3533,15645.0
2015-08-14 14:00:00,70.58,70.62,70.54,70.55,18807.0,61.362,61.3968,61.3272,61.3359,18807.0
2015-08-14 14:30:00,70.55,70.62,70.48,70.57,25761.0,61.3359,61.3968,61.2751,61.3533,25761.0
2015-08-14 15:00:00,70.57,70.66,70.54,70.62,68149.0,61.3533,61.4316,61.3272,61.3968,68149.0
2015-08-14 15:30:00,70.62,70.66,70.56,70.58,70955.0,61.3968,61.4316,61.3446,61.362,70955.0
2015-08-17 09:30:00,69.54,69.62,69.41,69.47,109729.0,60.4578,60.5274,60.3448,60.397,109729.0
2015-08-17 10:00:00,69.48,69.8,69.48,69.71,67445.0,60.4057,60.6839,60.4057,60.6056,67445.0
2015-08-17 10:30:00,69.7,69.76,69.55,69.75,60760.0,60.5969,60.6491,60.4665,60.6404,60760.0
2015-08-17 11:00:00,69.75,70.03,69.7,69.92,55743.0,60.6404,60.8838,60.5969,60.7882,55743.0
2015-08-17 11:30:00,69.92,69.93,69.73,69.76,19275.0,60.7882,60.7969,60.623,60.6491,19275.0
2015-08-17 12:00:00,69.78,69.93,69.78,69.86,12271.0,60.6665,60.7969,60.6665,60.736,12271.0
2015-08-17 12:30:00,69.87,70.03,69.84,70.03,11091.0,60.7447,60.8838,60.7186,60.8838,11091.0
2015-08-17 13:00:00,70.05,70.13,70.02,70.13,22265.0,60.9012,60.9708,60.8751,60.9708,22265.0
2015-08-17 13:30:00,70.13,70.13,70.05,70.05,15558.0,60.9708,60.9708,60.9012,60.9012,15558.0
2015-08-17 14:00:00,70.05,70.09,69.99,70.0,25130.0,60.9012,60.936,60.8491,60.8578,25130.0
2015-08-17 14:30:00,70.01,70.12,70.01,70.1,21034.0,60.8664,60.9621,60.8664,60.9447,21034.0
2015-08-17 15:00:00,70.11,70.11,69.97,70.09,59884.0,60.9534,60.9534,60.8317,60.936,59884.0
2015-08-17 15:30:00,70.09,70.2,70.09,70.16,72850.0,60.936,61.0316,60.936,60.9969,72850.0
2015-08-18 09:30:00,69.75,69.75,69.48,69.58,80121.0,60.6404,60.6404,60.4057,60.4926,80121.0
2015-08-18 10:00:00,69.58,69.71,69.48,69.54,57766.0,60.4926,60.6056,60.4057,60.4578,57766.0
2015-08-18 10:30:00,69.59,69.77,69.53,69.73,50324.0,60.5013,60.6578,60.4491,60.623,50324.0
2015-08-18 11:00:00,69.75,69.77,69.59,69.6,84577.0,60.6404,60.6578,60.5013,60.51,84577.0
2015-08-18 11:30:00,69.6,69.63,69.44,69.63,45411.0,60.51,60.5361,60.3709,60.5361,45411.0
2015-08-18 12:00:00,69.66,69.86,69.64,69.79,24430.0,60.5622,60.736,60.5448,60.6752,24430.0
2015-08-18 12:30:00,69.79,69.8,69.62,69.65,26126.0,60.6752,60.6839,60.5274,60.5535,26126.0
2015-08-18 13:00:00,69.58,69.64,69.55,69.6,25787.0,60.4926,60.5448,60.4665,60.51,25787.0
2015-08-18 13:30:00,69.6,69.65,69.55,69.62,24869.0,60.51,60.5535,60.4665,60.5274,24869.0
2015-08-18 14:00:00,69.61,69.77,69.6,69.75,21946.0,60.5187,60.6578,60.51,60.6404,21946.0
2015-08-18 14:30:00,69.76,69.76,69.61,69.62,36025.0,60.6491,60.6491,60.5187,60.5274,36025.0
2015-08-18 15:00:00,69.62,69.71,69.6,69.69,32306.0,60.5274,60.6056,60.51,60.5882,32306.0
2015-08-18 15:30:00,69.7,69.76,69.66,69.72,63347.0,60.5969,60.6491,60.5622,60.6143,63347.0
2015-08-19 09:30:00,69.53,69.74,69.39,69.6,138697.0,60.4491,60.6317,60.3274,60.51,138697.0
2015-08-19 10:00:00,69.59,69.85,69.54,69.67,179938.0,60.5013,60.7273,60.4578,60.5709,179938.0
2015-08-19 10:30:00,69.66,69.69,69.5,69.56,74770.0,60.5622,60.5882,60.4231,60.4752,74770.0
2015-08-19 11:00:00,69.57,69.62,69.45,69.47,66849.0,60.4839,60.5274,60.3796,60.397,66849.0
2015-08-19 11:30:00,69.46,69.54,69.36,69.53,44199.0,60.3883,60.4578,60.3013,60.4491,44199.0
2015-08-19 12:00:00,69.53,69.7,69.53,69.7,30646.0,60.4491,60.5969,60.4491,60.5969,30646.0
2015-08-19 12:30:00,69.71,69.81,69.71,69.77,44578.0,60.6056,60.6926,60.6056,60.6578,44578.0
2015-08-19 13:00:00,69.77,69.82,69.73,69.74,29395.0,60.6578,60.7013,60.623,60.6317,29395.0
2015-08-19 13:30:00,69.73,70.06,69.65,70.01,55579.0,60.623,60.9099,60.5535,60.8664,55579.0
2015-08-19 14:00:00,70.0,70.51,70.0,70.35,116693.0,60.8578,61.3011,60.8578,61.162,116693.0
2015-08-19 14:30:00,70.36,70.42,70.08,70.13,60719.0,61.1707,61.2229,60.9273,60.9708,60719.0
2015-08-19 15:00:00,70.12,70.21,70.05,70.17,60307.0,60.9621,61.0403,60.9012,61.0056,60307.0
2015-08-19 15:30:00,70.18,70.32,70.1,70.18,228367.0,61.0142,61.136,60.9447,61.0142,228367.0
2015-08-20 09:30:00,70.18,70.2,69.64,69.65,120105.0,61.0142,61.0316,60.5448,60.5535,120105.0
2015-08-20 10:00:00,69.62,69.79,69.3,69.36,102414.0,60.5274,60.6752,60.2492,60.3013,102414.0
2015-08-20 10:30:00,69.4,69.69,69.39,69.41,56130.0,60.3361,60.5882,60.3274,60.3448,56130.0
2015-08-20 11:00:00,69.4,69.44,69.02,69.14,97661.0,60.3361,60.3709,60.0057,60.1101,97661.0
2015-08-20 11:30:00,69.16,69.24,69.08,69.09,17664.0,60.1275,60.197,60.0579,60.0666,17664.0
2015-08-20 12:00:00,69.15,69.15,68.94,68.96,25165.0,60.1188,60.1188,59.9362,59.9536,25165.0
2015-08-20 12:30:00,68.96,69.03,68.71,68.72,19543.0,59.9536,60.0144,59.7362,59.7449,19543.0
2015-08-20 13:00:00,68.72,68.81,68.67,68.72,37481.0,59.7449,59.8232,59.7015,59.7449,37481.0
2015-08-20 13:30:00,68.71,68.8,68.64,68.78,68283.0,59.7362,59.8145,59.6754,59.7971,68283.0
2015-08-20 14:00:00,68.78,68.79,68.53,68.56,60034.0,59.7971,59.8058,59.5797,59.6058,60034.0
2015-08-20 14:30:00,68.56,68.56,68.28,68.33,78286.0,59.6058,59.6058,59.3624,59.4059,78286.0
2015-08-20 15:00:00,68.33,68.42,68.24,68.31,149821.0,59.4059,59.4841,59.3276,59.3885,149821.0
2015-08-20 15:30:00,68.31,68.42,68.09,68.1,234062.0,59.3885,59.4841,59.1972,59.2059,234062.0
2015-08-21 09:30:00,68.5,68.72,68.38,68.65,150075.0,59.5537,59.7449,59.4493,59.6841,150075.0
2015-08-21 10:00:00,68.6,68.97,68.53,68.68,105155.0,59.6406,59.9623,59.5797,59.7101,105155.0
2015-08-21 10:30:00,68.62,68.65,68.35,68.45,115068.0,59.658,59.6841,59.4232,59.5102,115068.0
2015-08-21 11:00:00,68.44,68.47,68.01,68.05,82072.0,59.5015,59.5276,59.1277,59.1624,82072.0
2015-08-21 11:30:00,68.06,68.11,67.76,68.08,47768.0,59.1711,59.2146,58.9103,59.1885,47768.0
2015-08-21 12:00:00,68.03,68.28,67.91,67.94,40678.0,59.145,59.3624,59.0407,59.0668,40678.0
2015-08-21 12:30:00,67.94,68.1,67.78,67.78,95534.0,59.0668,59.2059,58.9277,58.9277,95534.0
2015-08-21 13:00:00,67.79,68.28,67.76,68.28,121563.0,58.9364,59.3624,58.9103,59.3624,121563.0
2015-08-21 13:30:00,68.27,68.34,68.08,68.34,229581.0,59.3537,59.4146,59.1885,59.4146,229581.0
2015-08-21 14:00:00,68.33,68.42,68.2,68.21,59069.0,59.4059,59.4841,59.2928,59.3015,59069.0
2015-08-21 14:30:00,68.21,68.34,67.84,68.08,208783.0,59.3015,59.4146,58.9799,59.1885,208783.0
2015-08-21 15:00:00,68.09,68.16,67.75,67.83,234095.0,59.1972,59.2581,58.9016,58.9712,234095.0
2015-08-21 15:30:00,67.84,67.99,67.65,67.73,278371.0,58.9799,59.1103,58.8147,58.8842,278371.0
2015-08-24 09:30:00,64.91,64.98,63.06,64.93,419107.0,56.4325,56.4934,54.8241,56.4499,419107.0
2015-08-24 10:00:00,64.94,66.82,64.86,66.39,319456.0,56.4586,58.0931,56.3891,57.7192,319456.0
2015-08-24 10:30:00,66.38,66.92,66.11,66.76,198213.0,57.7105,58.18,57.4758,58.0409,198213.0
2015-08-24 11:00:00,66.77,66.8,65.91,66.12,191922.0,58.0496,58.0757,57.3019,57.4845,191922.0
2015-08-24 11:30:00,66.11,67.3,66.01,67.22,132085.0,57.4758,58.5104,57.3889,58.4408,132085.0
2015-08-24 12:00:00,67.2,67.71,67.01,67.58,150241.0,58.4234,58.8668,58.2583,58.7538,150241.0
2015-08-24 12:30:00,67.6,67.91,67.09,67.1,157144.0,58.7712,59.0407,58.3278,58.3365,157144.0
2015-08-24 13:00:00,67.17,67.39,66.91,66.98,147530.0,58.3974,58.5886,58.1713,58.2322,147530.0
2015-08-24 13:30:00,66.99,67.03,66.46,66.48,88674.0,58.2409,58.2756,57.7801,57.7975,88674.0
2015-08-24 14:00:00,66.5,66.65,65.73,65.88,127112.0,57.8149,57.9453,57.1454,57.2758,127112.0
2015-08-24 14:30:00,65.89,66.34,65.3,65.36,99294.0,57.2845,57.6758,56.7716,56.8238,99294.0
2015-08-24 15:00:00,65.31,65.76,65.01,65.04,131843.0,56.7803,57.1715,56.5195,56.5455,131843.0
2015-08-24 15:30:00,65.03,66.39,64.89,65.45,235497.0,56.5369,57.7192,56.4151,56.902,235497.0
2015-08-25 09:30:00,68.67,68.67,68.27,68.4,178064.0,59.7015,59.7015,59.3537,59.4667,178064.0
2015-08-25 10:00:00,68.33,68.58,68.18,68.4,186258.0,59.4059,59.6232,59.2755,59.4667,186258.0
2015-08-25 10:30:00,68.41,68.46,68.17,68.27,177723.0,59.4754,59.5189,59.2668,59.3537,177723.0
2015-08-25 11:00:00,68.29,68.91,68.28,68.73,237720.0,59.3711,59.9101,59.3624,59.7536,237720.0
2015-08-25 11:30:00,68.7,68.81,68.26,68.27,85507.0,59.7275,59.8232,59.345,59.3537,85507.0
2015-08-25 12:00:00,68.27,68.47,68.26,68.32,44350.0,59.3537,59.5276,59.345,59.3972,44350.0
2015-08-25 12:30:00,68.3,68.31,68.08,68.08,51424.0,59.3798,59.3885,59.1885,59.1885,51424.0
2015-08-25 13:00:00,68.08,68.12,67.48,67.52,68919.0,59.1885,59.2233,58.6669,58.7016,68919.0
2015-08-25 13:30:00,67.51,67.64,67.36,67.52,152347.0,58.693,58.806,58.5625,58.7016,152347.0
2015-08-25 14:00:00,67.51,67.69,67.35,67.56,90340.0,58.693,58.8494,58.5539,58.7364,90340.0
2015-08-25 14:30:00,67.55,67.82,67.33,67.67,117732.0,58.7277,58.9625,58.5365,58.8321,117732.0
2015-08-25 15:00:00,67.68,67.72,67.15,67.21,171036.0,58.8408,58.8755,58.38,58.4321,171036.0
2015-08-25 15:30:00,67.18,67.23,66.39,66.5,403994.0,58.4061,58.4495,57.7192,57.8149,403994.0
2015-08-26 09:30:00,66.91,67.05,66.67,66.89,289756.0,58.1713,58.293,57.9627,58.1539,289756.0
2015-08-26 10:00:00,66.86,67.18,66.49,66.87,264856.0,58.1278,58.4061,57.8062,58.1365,264856.0
2015-08-26 10:30:00,66.93,67.22,66.58,66.69,218622.0,58.1887,58.4408,57.8844,57.9801,218622.0
2015-08-26 11:00:00,66.68,66.83,66.51,66.67,133243.0,57.9714,58.1018,57.8236,57.9627,133243.0
2015-08-26 11:30:00,66.67,66.67,66.08,66.14,50919.0,57.9627,57.9627,57.4497,57.5019,50919.0
2015-08-26 12:00:00,66.16,66.34,66.06,66.19,69388.0,57.5193,57.6758,57.4323,57.5454,69388.0
2015-08-26 12:30:00,66.17,66.19,65.77,66.19,66595.0,57.528,57.5454,57.1802,57.5454,66595.0
2015-08-26 13:00:00,66.16,66.54,66.15,66.54,78339.0,57.5193,57.8496,57.5106,57.8496,78339.0
2015-08-26 13:30:00,66.53,66.63,66.49,66.58,117210.0,57.8409,57.9279,57.8062,57.8844,117210.0
2015-08-26 14:00:00,66.57,66.57,66.23,66.34,91381.0,57.8757,57.8757,57.5801,57.6758,91381.0
2015-08-26 14:30:00,66.32,66.77,66.27,66.64,54308.0,57.6584,58.0496,57.6149,57.9366,54308.0
2015-08-26 15:00:00,66.64,67.06,66.52,66.68,201173.0,57.9366,58.3017,57.8323,57.9714,201173.0
2015-08-26 15:30:00,66.7,66.96,66.67,66.8,574069.0,57.9887,58.2148,57.9627,58.0757,574069.0
2015-08-27 09:30:00,67.51,67.65,67.05,67.08,127199.0,58.693,58.8147,58.293,58.3191,127199.0
2015-08-27 10:00:00,67.09,67.42,67.06,67.36,142606.0,58.3278,58.6147,58.3017,58.5625,142606.0
2015-08-27 10:30:00,67.35,67.41,67.14,67.38,141187.0,58.5539,58.606,58.3713,58.5799,141187.0
2015-08-27 11:00:00,67.34,67.72,67.33,67.47,156185.0,58.5452,58.8755,58.5365,58.6582,156185.0
2015-08-27 11:30:00,67.48,67.63,67.4,67.54,42653.0,58.6669,58.7973,58.5973,58.719,42653.0
2015-08-27 12:00:00,67.54,67.74,67.54,67.66,60680.0,58.719,58.8929,58.719,58.8234,60680.0
2015-08-27 12:30:00,67.67,67.83,67.61,67.82,83294.0,58.8321,58.9712,58.7799,58.9625,83294.0
2015-08-27 13:00:00,67.82,67.86,67.66,67.67,49908.0,58.9625,58.9972,58.8234,58.8321,49908.0
2015-08-27 13:30:00,67.68,67.77,67.59,67.77,38320.0,58.8408,58.919,58.7625,58.919,38320.0
2015-08-27 14:00:00,67.77,67.82,67.43,67.43,39930.0,58.919,58.9625,58.6234,58.6234,39930.0
2015-08-27 14:30:00,67.4,67.57,67.2,67.2,65242.0,58.5973,58.7451,58.4234,58.4234,65242.0
2015-08-27 15:00:00,67.22,67.44,66.99,67.44,120763.0,58.4408,58.6321,58.2409,58.6321,120763.0
2015-08-27 15:30:00,67.43,67.93,67.33,67.91,186339.0,58.6234,59.0581,58.5365,59.0407,186339.0
2015-08-28 09:30:00,66.99,67.26,66.96,67.26,160873.0,58.2409,58.4756,58.2148,58.4756,160873.0
2015-08-28 10:00:00,67.23,67.25,66.77,67.06,156798.0,58.4495,58.4669,58.0496,58.3017,156798.0
2015-08-28 10:30:00,67.06,67.17,66.81,67.02,161194.0,58.3017,58.3974,58.0844,58.267,161194.0
2015-08-28 11:00:00,67.03,67.57,67.01,67.49,140464.0,58.2756,58.7451,58.2583,58.6756,140464.0
2015-08-28 11:30:00,67.51,67.52,66.98,67.08,61320.0,58.693,58.7016,58.2322,58.3191,61320.0
2015-08-28 12:00:00,67.08,67.27,67.02,67.25,32970.0,58.3191,58.4843,58.267,58.4669,32970.0
2015-08-28 12:30:00,67.25,67.4,67.21,67.38,37794.0,58.4669,58.5973,58.4321,58.5799,37794.0
2015-08-28 13:00:00,67.36,67.48,67.28,67.28,31984.0,58.5625,58.6669,58.493,58.493,31984.0
2015-08-28 13:30:00,67.29,67.44,67.18,67.39,36712.0,58.5017,58.6321,58.4061,58.5886,36712.0
2015-08-28 14:00:00,67.42,67.54,67.31,67.42,51398.0,58.6147,58.719,58.5191,58.6147,51398.0
2015-08-28 14:30:00,67.42,67.44,67.24,67.44,66362.0,58.6147,58.6321,58.4582,58.6321,66362.0
2015-08-28 15:00:00,67.44,67.49,67.32,67.43,64306.0,58.6321,58.6756,58.5278,58.6234,64306.0
2015-08-28 15:30:00,67.43,67.54,67.22,67.48,178815.0,58.6234,58.719,58.4408,58.6669,178815.0
2015-08-31 09:30:00,67.15,67.54,67.12,67.44,76998.0,58.38,58.719,58.3539,58.6321,76998.0
2015-08-31 10:00:00,67.46,67.48,67.17,67.24,54712.0,58.6495,58.6669,58.3974,58.4582,54712.0
2015-08-31 10:30:00,67.24,67.43,67.02,67.06,70050.0,58.4582,58.6234,58.267,58.3017,70050.0
2015-08-31 11:00:00,67.06,67.25,66.87,67.19,96847.0,58.3017,58.4669,58.1365,58.4147,96847.0
2015-08-31 11:30:00,67.16,67.49,67.09,67.38,20662.0,58.3887,58.6756,58.3278,58.5799,20662.0
2015-08-31 12:00:00,67.41,67.52,67.38,67.49,36953.0,58.606,58.7016,58.5799,58.6756,36953.0
2015-08-31 12:30:00,67.51,67.56,67.36,67.36,41556.0,58.693,58.7364,58.5625,58.5625,41556.0
2015-08-31 13:00:00,67.35,67.46,67.34,67.35,44032.0,58.5539,58.6495,58.5452,58.5539,44032.0
2015-08-31 13:30:00,67.34,67.36,67.29,67.35,19505.0,58.5452,58.5625,58.5017,58.5539,19505.0
2015-08-31 14:00:00,67.38,67.45,67.23,67.3,26598.0,58.5799,58.6408,58.4495,58.5104,26598.0
2015-08-31 14:30:00,67.29,67.37,67.11,67.16,43422.0,58.5017,58.5712,58.3452,58.3887,43422.0
2015-08-31 15:00:00,67.15,67.31,67.15,67.2,45054.0,58.38,58.5191,58.38,58.4234,45054.0
2015-08-31 15:30:00,67.2,67.43,67.2,67.26,88342.0,58.4234,58.6234,58.4234,58.4756,88342.0
2015-09-01 09:30:00,66.13,66.2,65.83,65.86,125195.0,57.4932,57.554,57.2324,57.2585,125195.0
2015-09-01 10:00:00,65.85,66.05,65.78,65.97,120526.0,57.2498,57.4236,57.1889,57.3541,120526.0
2015-09-01 10:30:00,65.99,66.17,65.69,65.9,119891.0,57.3715,57.528,57.1107,57.2932,119891.0
2015-09-01 11:00:00,65.91,66.18,65.88,66.03,110251.0,57.3019,57.5367,57.2758,57.4062,110251.0
2015-09-01 11:30:00,66.05,66.14,65.99,65.99,12967.0,57.4236,57.5019,57.3715,57.3715,12967.0
2015-09-01 12:00:00,66.03,66.06,65.8,65.83,25933.0,57.4062,57.4323,57.2063,57.2324,25933.0
2015-09-01 12:30:00,65.81,65.82,65.59,65.59,18581.0,57.215,57.2237,57.0237,57.0237,18581.0
2015-09-01 13:00:00,65.58,65.78,65.56,65.78,82196.0,57.015,57.1889,56.9976,57.1889,82196.0
2015-09-01 13:30:00,65.77,65.99,65.74,65.99,36656.0,57.1802,57.3715,57.1541,57.3715,36656.0
2015-09-01 14:00:00,65.99,65.99,65.69,65.75,43018.0,57.3715,57.3715,57.1107,57.1628,43018.0
2015-09-01 14:30:00,65.76,65.99,65.72,65.77,40090.0,57.1715,57.3715,57.1367,57.1802,40090.0
2015-09-01 15:00:00,65.79,65.81,65.49,65.49,48571.0,57.1976,57.215,56.9368,56.9368,48571.0
2015-09-01 15:30:00,65.49,65.77,65.31,65.62,135266.0,56.9368,57.1802,56.7803,57.0498,135266.0
2015-09-02 09:30:00,65.85,65.97,65.75,65.8,131134.0,57.2498,57.3541,57.1628,57.2063,131134.0
2015-09-02 10:00:00,65.8,65.95,65.63,65.68,135340.0,57.2063,57.3367,57.0585,57.102,135340.0
2015-09-02 10:30:00,65.66,65.8,65.41,65.62,80208.0,57.0846,57.2063,56.8672,57.0498,80208.0
2015-09-02 11:00:00,65.61,65.73,65.54,65.62,114043.0,57.0411,57.1454,56.9802,57.0498,114043.0
2015-09-02 11:30:00,65.62,65.62,65.25,65.35,29722.0,57.0498,57.0498,56.7281,56.8151,29722.0
2015-09-02 12:00:00,65.31,65.39,65.19,65.37,34138.0,56.7803,56.8498,56.676,56.8324,34138.0
2015-09-02 12:30:00,65.37,65.63,65.36,65.61,37102.0,56.8324,57.0585,56.8238,57.0411,37102.0
2015-09-02 13:00:00,65.62,65.72,65.52,65.71,32096.0,57.0498,57.1367,56.9629,57.128,32096.0
2015-09-02 13:30:00,65.71,65.73,65.57,65.63,31271.0,57.128,57.1454,57.0063,57.0585,31271.0
2015-09-02 14:00:00,65.63,65.86,65.6,65.71,43521.0,57.0585,57.2585,57.0324,57.128,43521.0
2015-09-02 14:30:00,65.71,65.72,65.49,65.59,35602.0,57.128,57.1367,56.9368,57.0237,35602.0
2015-09-02 15:00:00,65.58,65.83,65.56,65.8,72420.0,57.015,57.2324,56.9976,57.2063,72420.0
2015-09-02 15:30:00,65.81,66.15,65.77,66.15,158704.0,57.215,57.5106,57.1802,57.5106,158704.0
2015-09-03 09:30:00,66.21,66.44,66.18,66.26,181771.0,57.5627,57.7627,57.5367,57.6062,181771.0
2015-09-03 10:00:00,66.25,66.6,66.18,66.51,110607.0,57.5975,57.9018,57.5367,57.8236,110607.0
2015-09-03 10:30:00,66.5,66.6,66.43,66.54,402021.0,57.8149,57.9018,57.754,57.8496,402021.0
2015-09-03 11:00:00,66.55,66.68,66.49,66.54,150272.0,57.8583,57.9714,57.8062,57.8496,150272.0
2015-09-03 11:30:00,66.52,66.61,66.43,66.54,56813.0,57.8323,57.9105,57.754,57.8496,56813.0
2015-09-03 12:00:00,66.54,66.57,66.45,66.55,41262.0,57.8496,57.8757,57.7714,57.8583,41262.0
2015-09-03 12:30:00,66.55,66.6,66.41,66.47,36937.0,57.8583,57.9018,57.7366,57.7888,36937.0
2015-09-03 13:00:00,66.47,66.53,66.37,66.52,73367.0,57.7888,57.8409,57.7018,57.8323,73367.0
2015-09-03 13:30:00,66.5,66.61,66.46,66.5,127101.0,57.8149,57.9105,57.7801,57.8149,127101.0
2015-09-03 14:00:00,66.5,66.59,66.42,66.52,87978.0,57.8149,57.8931,57.7453,57.8323,87978.0
2015-09-03 14:30:00,66.52,66.65,66.44,66.48,66024.0,57.8323,57.9453,57.7627,57.7975,66024.0
2015-09-03 15:00:00,66.48,66.58,66.44,66.48,123806.0,57.7975,57.8844,57.7627,57.7975,123806.0
2015-09-03 15:30:00,66.5,66.6,66.31,66.56,312537.0,57.8149,57.9018,57.6497,57.867,312537.0
2015-09-04 09:30:00,64.76,64.98,64.66,64.9,245300.0,56.3021,56.4934,56.2152,56.4238,245300.0
2015-09-04 10:00:00,64.87,65.09,64.83,65.07,119863.0,56.3977,56.589,56.363,56.5716,119863.0
2015-09-04 10:30:00,65.07,65.18,64.81,64.81,86086.0,56.5716,56.6673,56.3456,56.3456,86086.0
2015-09-04 11:00:00,64.86,64.97,64.68,64.89,83088.0,56.3891,56.4847,56.2326,56.4151,83088.0
2015-09-04 11:30:00,64.86,65.05,64.71,64.97,81064.0,56.3891,56.5542,56.2586,56.4847,81064.0
2015-09-04 12:00:00,64.95,64.99,64.81,64.84,26332.0,56.4673,56.5021,56.3456,56.3717,26332.0
2015-09-04 12:30:00,64.79,64.83,64.64,64.64,21387.0,56.3282,56.363,56.1978,56.1978,21387.0
2015-09-04 13:00:00,64.64,64.68,64.39,64.51,77306.0,56.1978,56.2326,55.9804,56.0848,77306.0
2015-09-04 13:30:00,64.52,64.65,64.5,64.57,48609.0,56.0935,56.2065,56.0761,56.1369,48609.0
2015-09-04 14:00:00,64.56,64.6,64.44,64.44,35279.0,56.1282,56.163,56.0239,56.0239,35279.0
2015-09-04 14:30:00,64.45,64.62,64.35,64.62,36525.0,56.0326,56.1804,55.9457,56.1804,36525.0
2015-09-04 15:00:00,64.64,64.68,64.52,64.66,32599.0,56.1978,56.2326,56.0935,56.2152,32599.0
2015-09-04 15:30:00,64.67,64.91,64.64,64.72,149480.0,56.2239,56.4325,56.1978,56.2673,149480.0
2015-09-08 09:30:00,65.98,66.15,65.84,65.85,99266.0,57.3628,57.5106,57.2411,57.2498,99266.0
2015-09-08 10:00:00,65.86,65.9,65.71,65.89,125653.0,57.2585,57.2932,57.128,57.2845,125653.0
2015-09-08 10:30:00,65.9,65.95,65.74,65.83,62835.0,57.2932,57.3367,57.1541,57.2324,62835.0
2015-09-08 11:00:00,65.84,65.91,65.72,65.86,55397.0,57.2411,57.3019,57.1367,57.2585,55397.0
2015-09-08 11:30:00,65.86,65.86,65.72,65.72,10323.0,57.2585,57.2585,57.1367,57.1367,10323.0
2015-09-08 12:00:00,65.68,65.91,65.68,65.91,22327.0,57.102,57.3019,57.102,57.3019,22327.0
2015-09-08 12:30:00,65.88,65.89,65.78,65.78,29408.0,57.2758,57.2845,57.1889,57.1889,29408.0
2015-09-08 13:00:00,65.82,65.82,65.68,65.72,19042.0,57.2237,57.2237,57.102,57.1367,19042.0
2015-09-08 13:30:00,65.71,65.85,65.67,65.85,19535.0,57.128,57.2498,57.0933,57.2498,19535.0
2015-09-08 14:00:00,65.85,66.03,65.84,66.01,33878.0,57.2498,57.4062,57.2411,57.3889,33878.0
2015-09-08 14:30:00,66.01,66.18,66.01,66.13,30315.0,57.3889,57.5367,57.3889,57.4932,30315.0
2015-09-08 15:00:00,66.12,66.19,66.08,66.18,25895.0,57.4845,57.5454,57.4497,57.5367,25895.0
2015-09-08 15:30:00,66.18,66.37,66.16,66.34,60048.0,57.5367,57.7018,57.5193,57.6758,60048.0
2015-09-09 09:30:00,66.4,66.5,66.26,66.29,107544.0,57.7279,57.8149,57.6062,57.6323,107544.0
2015-09-09 10:00:00,66.3,66.34,66.07,66.22,81723.0,57.641,57.6758,57.441,57.5714,81723.0
2015-09-09 10:30:00,66.24,66.26,65.77,65.82,81229.0,57.5888,57.6062,57.1802,57.2237,81229.0
2015-09-09 11:00:00,65.84,66.02,65.75,65.79,53043.0,57.2411,57.3976,57.1628,57.1976,53043.0
2015-09-09 11:30:00,65.82,65.91,65.78,65.91,13944.0,57.2237,57.3019,57.1889,57.3019,13944.0
2015-09-09 12:00:00,65.92,66.09,65.89,66.03,35428.0,57.3106,57.4584,57.2845,57.4062,35428.0
2015-09-09 12:30:00,66.09,66.12,65.8,65.81,181591.0,57.4584,57.4845,57.2063,57.215,181591.0
2015-09-09 13:00:00,65.8,65.84,65.61,65.63,51397.0,57.2063,57.2411,57.0411,57.0585,51397.0
2015-09-09 13:30:00,65.62,65.62,65.37,65.37,45214.0,57.0498,57.0498,56.8324,56.8324,45214.0
2015-09-09 14:00:00,65.36,65.42,65.32,65.41,65608.0,56.8238,56.8759,56.789,56.8672,65608.0
2015-09-09 14:30:00,65.42,65.42,65.22,65.35,45464.0,56.8759,56.8759,56.702,56.8151,45464.0
2015-09-09 15:00:00,65.34,65.44,65.23,65.26,66279.0,56.8064,56.8933,56.7107,56.7368,66279.0
2015-09-09 15:30:00,65.26,65.26,64.95,65.07,207488.0,56.7368,56.7368,56.4673,56.5716,207488.0
2015-09-10 09:30:00,64.98,65.18,64.95,65.04,131293.0,56.4934,56.6673,56.4673,56.5455,131293.0
2015-09-10 10:00:00,65.03,65.26,64.94,65.17,123048.0,56.5369,56.7368,56.4586,56.6586,123048.0
2015-09-10 10:30:00,65.19,65.78,65.18,65.74,108647.0,56.676,57.1889,56.6673,57.1541,108647.0
2015-09-10 11:00:00,65.74,65.88,65.7,65.8,139742.0,57.1541,57.2758,57.1193,57.2063,139742.0
2015-09-10 11:30:00,65.8,66.08,65.7,66.04,44937.0,57.2063,57.4497,57.1193,57.4149,44937.0
2015-09-10 12:00:00,66.04,66.24,66.0,66.02,68377.0,57.4149,57.5888,57.3802,57.3976,68377.0
2015-09-10 12:30:00,66.03,66.24,66.0,66.07,63937.0,57.4062,57.5888,57.3802,57.441,63937.0
2015-09-10 13:00:00,66.06,66.31,65.98,66.3,83385.0,57.4323,57.6497,57.3628,57.641,83385.0
2015-09-10 13:30:00,66.3,66.51,66.21,66.24,43726.0,57.641,57.8236,57.5627,57.5888,43726.0
2015-09-10 14:00:00,66.24,66.29,66.03,66.05,42649.0,57.5888,57.6323,57.4062,57.4236,42649.0
2015-09-10 14:30:00,66.04,66.1,65.91,65.93,47633.0,57.4149,57.4671,57.3019,57.3193,47633.0
2015-09-10 15:00:00,65.92,65.97,65.8,65.89,71991.0,57.3106,57.3541,57.2063,57.2845,71991.0
2015-09-10 15:30:00,65.87,65.99,65.78,65.95,130074.0,57.2671,57.3715,57.1889,57.3367,130074.0
2015-09-11 09:30:00,65.6,65.76,65.53,65.64,102480.0,57.0324,57.1715,56.9716,57.0672,102480.0
2015-09-11 10:00:00,65.63,65.82,65.54,65.76,71061.0,57.0585,57.2237,56.9802,57.1715,71061.0
2015-09-11 10:30:00,65.74,65.94,65.68,65.68,69007.0,57.1541,57.328,57.102,57.102,69007.0
2015-09-11 11:00:00,65.68,65.85,65.55,65.65,92077.0,57.102,57.2498,56.9889,57.0759,92077.0
2015-09-11 11:30:00,65.66,65.81,65.6,65.8,15916.0,57.0846,57.215,57.0324,57.2063,15916.0
2015-09-11 12:00:00,65.8,65.87,65.75,65.82,22283.0,57.2063,57.2671,57.1628,57.2237,22283.0
2015-09-11 12:30:00,65.83,65.91,65.74,65.84,25807.0,57.2324,57.3019,57.1541,57.2411,25807.0
2015-09-11 13:00:00,65.85,65.88,65.66,65.69,42463.0,57.2498,57.2758,57.0846,57.1107,42463.0
2015-09-11 13:30:00,65.68,65.74,65.63,65.74,32962.0,57.102,57.1541,57.0585,57.1541,32962.0
2015-09-11 14:00:00,65.72,65.81,65.7,65.78,16203.0,57.1367,57.215,57.1193,57.1889,16203.0
2015-09-11 14:30:00,65.8,65.87,65.78,65.8,22172.0,57.2063,57.2671,57.1889,57.2063,22172.0
2015-09-11 15:00:00,65.81,65.96,65.81,65.93,43461.0,57.215,57.3454,57.215,57.3193,43461.0
2015-09-11 15:30:00,65.92,66.06,65.86,66.06,66270.0,57.3106,57.4323,57.2585,57.4323,66270.0
2015-09-14 09:30:00,65.84,65.84,65.58,65.73,104848.0,57.2411,57.2411,57.015,57.1454,104848.0
2015-09-14 10:00:00,65.73,66.06,65.72,65.81,77895.0,57.1454,57.4323,57.1367,57.215,77895.0
2015-09-14 10:30:00,65.8,66.05,65.77,65.95,49520.0,57.2063,57.4236,57.1802,57.3367,49520.0
2015-09-14 11:00:00,65.97,66.05,65.77,65.88,51471.0,57.3541,57.4236,57.1802,57.2758,51471.0
2015-09-14 11:30:00,65.89,65.9,65.65,65.67,20745.0,57.2845,57.2932,57.0759,57.0933,20745.0
2015-09-14 12:00:00,65.65,65.75,65.6,65.73,20393.0,57.0759,57.1628,57.0324,57.1454,20393.0
2015-09-14 12:30:00,65.73,65.78,65.66,65.7,8947.0,57.1454,57.1889,57.0846,57.1193,8947.0
2015-09-14 13:00:00,65.71,65.72,65.63,65.69,13884.0,57.128,57.1367,57.0585,57.1107,13884.0
2015-09-14 13:30:00,65.69,65.84,65.69,65.79,15417.0,57.1107,57.2411,57.1107,57.1976,15417.0
2015-09-14 14:00:00,65.82,65.82,65.71,65.72,26537.0,57.2237,57.2237,57.128,57.1367,26537.0
2015-09-14 14:30:00,65.71,65.89,65.69,65.85,29846.0,57.128,57.2845,57.1107,57.2498,29846.0
2015-09-14 15:00:00,65.83,65.83,65.71,65.72,30212.0,57.2324,57.2324,57.128,57.1367,30212.0
2015-09-14 15:30:00,65.74,65.81,65.64,65.78,58956.0,57.1541,57.215,57.0672,57.1889,58956.0
2015-09-15 09:30:00,65.78,65.78,65.56,65.76,80832.0,57.1889,57.1889,56.9976,57.1715,80832.0
2015-09-15 10:00:00,65.74,65.95,65.66,65.92,53103.0,57.1541,57.3367,57.0846,57.3106,53103.0
2015-09-15 10:30:00,65.92,65.99,65.71,65.73,82238.0,57.3106,57.3715,57.128,57.1454,82238.0
2015-09-15 11:00:00,65.75,65.79,65.57,65.57,50098.0,57.1628,57.1976,57.0063,57.0063,50098.0
2015-09-15 11:30:00,65.61,68.0,65.53,66.82,554899.0,57.0411,59.119,56.9716,58.0931,554899.0
2015-09-15 12:00:00,66.82,66.91,66.73,66.79,97360.0,58.0931,58.1713,58.0148,58.067,97360.0
2015-09-15 12:30:00,66.8,66.84,66.71,66.71,97900.0,58.0757,58.1105,57.9974,57.9974,97900.0
2015-09-15 13:00:00,66.71,66.89,66.66,66.86,90316.0,57.9974,58.1539,57.954,58.1278,90316.0
2015-09-15 13:30:00,66.86,66.96,66.85,66.87,43101.0,58.1278,58.2148,58.1192,58.1365,43101.0
2015-09-15 14:00:00,66.87,66.89,66.82,66.84,51096.0,58.1365,58.1539,58.0931,58.1105,51096.0
2015-09-15 14:30:00,66.85,67.05,66.84,67.04,60761.0,58.1192,58.293,58.1105,58.2843,60761.0
2015-09-15 15:00:00,67.04,67.06,66.88,66.89,52988.0,58.2843,58.3017,58.1452,58.1539,52988.0
2015-09-15 15:30:00,66.89,66.96,66.8,66.88,133414.0,58.1539,58.2148,58.0757,58.1452,133414.0
2015-09-16 09:30:00,66.66,66.74,66.43,66.6,212356.0,57.954,58.0235,57.754,57.9018,212356.0
2015-09-16 10:00:00,66.63,66.97,66.51,66.93,65077.0,57.9279,58.2235,57.8236,58.1887,65077.0
2015-09-16 10:30:00,66.91,66.99,66.76,66.78,114908.0,58.1713,58.2409,58.0409,58.0583,114908.0
2015-09-16 11:00:00,66.78,67.04,66.76,66.95,139217.0,58.0583,58.2843,58.0409,58.2061,139217.0
2015-09-16 11:30:00,66.97,67.06,66.78,67.04,23511.0,58.2235,58.3017,58.0583,58.2843,23511.0
2015-09-16 12:00:00,67.03,67.2,66.97,67.18,56942.0,58.2756,58.4234,58.2235,58.4061,56942.0
2015-09-16 12:30:00,67.18,67.21,67.03,67.05,34432.0,58.4061,58.4321,58.2756,58.293,34432.0
2015-09-16 13:00:00,67.05,67.05,66.91,66.92,18022.0,58.293,58.293,58.1713,58.18,18022.0
2015-09-16 13:30:00,66.9,66.93,66.85,66.91,22921.0,58.1626,58.1887,58.1192,58.1713,22921.0
2015-09-16 14:00:00,66.91,66.92,66.73,66.79,70845.0,58.1713,58.18,58.0148,58.067,70845.0
2015-09-16 14:30:00,66.8,66.93,66.77,66.89,38860.0,58.0757,58.1887,58.0496,58.1539,38860.0
2015-09-16 15:00:00,66.89,67.0,66.89,66.98,33786.0,58.1539,58.2496,58.1539,58.2322,33786.0
2015-09-16 15:30:00,66.99,67.05,66.97,66.98,96805.0,58.2409,58.293,58.2235,58.2322,96805.0
2015-09-17 09:30:00,66.94,67.12,66.93,67.03,90351.0,58.1974,58.3539,58.1887,58.2756,90351.0
2015-09-17 10:00:00,67.1,67.17,67.02,67.1,107762.0,58.3365,58.3974,58.267,58.3365,107762.0
2015-09-17 10:30:00,67.09,67.11,67.0,67.01,55951.0,58.3278,58.3452,58.2496,58.2583,55951.0
2015-09-17 11:00:00,67.01,67.07,66.88,66.98,73402.0,58.2583,58.3104,58.1452,58.2322,73402.0
2015-09-17 11:30:00,66.97,66.97,66.79,66.94,25057.0,58.2235,58.2235,58.067,58.1974,25057.0
2015-09-17 12:00:00,66.93,66.93,66.84,66.85,9203.0,58.1887,58.1887,58.1105,58.1192,9203.0
2015-09-17 12:30:00,66.87,66.91,66.8,66.86,12683.0,58.1365,58.1713,58.0757,58.1278,12683.0
2015-09-17 13:00:00,66.87,66.97,66.84,66.91,16545.0,58.1365,58.2235,58.1105,58.1713,16545.0
2015-09-17 13:30:00,66.91,67.09,66.85,67.09,43770.0,58.1713,58.3278,58.1192,58.3278,43770.0
2015-09-17 14:00:00,67.05,67.41,66.73,66.85,140769.0,58.293,58.606,58.0148,58.1192,140769.0
2015-09-17 14:30:00,66.85,67.62,66.85,67.48,103089.0,58.1192,58.7886,58.1192,58.6669,103089.0
2015-09-17 15:00:00,67.51,67.64,66.96,67.1,104042.0,58.693,58.806,58.2148,58.3365,104042.0
2015-09-17 15:30:00,67.11,67.3,66.99,67.09,116703.0,58.3452,58.5104,58.2409,58.3278,116703.0
2015-09-18 09:30:00,65.21,65.52,65.13,65.45,186319.0,56.6933,56.9629,56.6238,56.902,186319.0
2015-09-18 10:00:00,65.46,65.62,65.36,65.52,57700.0,56.9107,57.0498,56.8238,56.9629,57700.0
2015-09-18 10:30:00,65.57,65.78,65.48,65.72,103649.0,57.0063,57.1889,56.9281,57.1367,103649.0
2015-09-18 11:00:00,65.75,65.88,65.42,65.44,92339.0,57.1628,57.2758,56.8759,56.8933,92339.0
2015-09-18 11:30:00,65.44,65.78,65.37,65.57,45738.0,56.8933,57.1889,56.8324,57.0063,45738.0
2015-09-18 12:00:00,65.58,65.58,65.27,65.32,23445.0,57.015,57.015,56.7455,56.789,23445.0
2015-09-18 12:30:00,65.32,65.32,65.16,65.25,34898.0,56.789,56.789,56.6499,56.7281,34898.0
2015-09-18 13:00:00,65.24,65.34,65.06,65.13,35419.0,56.7194,56.8064,56.5629,56.6238,35419.0
2015-09-18 13:30:00,65.14,65.17,64.81,64.83,82355.0,56.6325,56.6586,56.3456,56.363,82355.0
2015-09-18 14:00:00,64.84,65.17,64.84,65.16,78010.0,56.3717,56.6586,56.3717,56.6499,78010.0
2015-09-18 14:30:00,65.18,65.33,65.09,65.32,38558.0,56.6673,56.7977,56.589,56.789,38558.0
2015-09-18 15:00:00,65.3,65.34,64.92,64.97,41566.0,56.7716,56.8064,56.4412,56.4847,41566.0
2015-09-18 15:30:00,64.97,64.99,64.81,64.95,97138.0,56.4847,56.5021,56.3456,56.4673,97138.0
2015-09-21 09:30:00,65.19,65.19,64.98,65.05,121840.0,56.676,56.676,56.4934,56.5542,121840.0
2015-09-21 10:00:00,65.05,65.22,64.93,65.17,59190.0,56.5542,56.702,56.4499,56.6586,59190.0
2015-09-21 10:30:00,65.16,65.41,65.16,65.29,74514.0,56.6499,56.8672,56.6499,56.7629,74514.0
2015-09-21 11:00:00,65.31,65.38,65.18,65.23,75620.0,56.7803,56.8411,56.6673,56.7107,75620.0
2015-09-21 11:30:00,65.22,65.3,65.06,65.1,11393.0,56.702,56.7716,56.5629,56.5977,11393.0
2015-09-21 12:00:00,65.1,65.1,64.91,64.97,16665.0,56.5977,56.5977,56.4325,56.4847,16665.0
2015-09-21 12:30:00,64.95,64.95,64.76,64.84,18348.0,56.4673,56.4673,56.3021,56.3717,18348.0
2015-09-21 13:00:00,64.84,64.96,64.8,64.93,39583.0,56.3717,56.476,56.3369,56.4499,39583.0
2015-09-21 13:30:00,64.93,65.19,64.93,65.13,49919.0,56.4499,56.676,56.4499,56.6238,49919.0
2015-09-21 14:00:00,65.11,65.18,65.0,65.05,33612.0,56.6064,56.6673,56.5108,56.5542,33612.0
2015-09-21 14:30:00,65.07,65.29,65.02,65.27,32159.0,56.5716,56.7629,56.5282,56.7455,32159.0
2015-09-21 15:00:00,65.26,65.26,65.07,65.2,56981.0,56.7368,56.7368,56.5716,56.6846,56981.0
2015-09-21 15:30:00,65.19,65.2,64.93,65.04,102150.0,56.676,56.6846,56.4499,56.5455,102150.0
2015-09-22 09:30:00,63.7,63.9,63.52,63.73,319945.0,55.3806,55.5544,55.2241,55.4066,319945.0
2015-09-22 10:00:00,63.75,63.86,63.19,63.3,157582.0,55.424,55.5197,54.9372,55.0328,157582.0
2015-09-22 10:30:00,63.29,63.3,62.94,63.09,114328.0,55.0241,55.0328,54.7198,54.8502,114328.0
2015-09-22 11:00:00,63.09,63.22,63.01,63.06,121661.0,54.8502,54.9632,54.7807,54.8241,121661.0
2015-09-22 11:30:00,63.06,63.29,63.02,63.24,59738.0,54.8241,55.0241,54.7894,54.9806,59738.0
2015-09-22 12:00:00,63.24,63.33,63.18,63.26,25898.0,54.9806,55.0589,54.9285,54.998,25898.0
2015-09-22 12:30:00,63.27,63.27,63.06,63.08,37173.0,55.0067,55.0067,54.8241,54.8415,37173.0
2015-09-22 13:00:00,63.06,63.2,63.05,63.07,33100.0,54.8241,54.9459,54.8154,54.8328,33100.0
2015-09-22 13:30:00,63.07,63.23,63.05,63.2,31197.0,54.8328,54.9719,54.8154,54.9459,31197.0
2015-09-22 14:00:00,63.19,63.19,63.07,63.17,49253.0,54.9372,54.9372,54.8328,54.9198,49253.0
2015-09-22 14:30:00,63.18,63.37,63.16,63.36,40651.0,54.9285,55.0937,54.9111,55.085,40651.0
2015-09-22 15:00:00,63.35,63.36,63.26,63.35,51444.0,55.0763,55.085,54.998,55.0763,51444.0
2015-09-22 15:30:00,63.36,63.47,63.3,63.4,124502.0,55.085,55.1806,55.0328,55.1197,124502.0
2015-09-23 09:30:00,63.34,63.4,63.01,63.37,96196.0,55.0676,55.1197,54.7807,55.0937,96196.0
2015-09-23 10:00:00,63.37,63.65,63.36,63.63,125551.0,55.0937,55.3371,55.085,55.3197,125551.0
2015-09-23 10:30:00,63.63,63.67,63.39,63.53,76603.0,55.3197,55.3545,55.111,55.2328,76603.0
2015-09-23 11:00:00,63.53,63.59,63.19,63.21,58253.0,55.2328,55.2849,54.9372,54.9546,58253.0
2015-09-23 11:30:00,63.23,63.24,62.95,63.09,40104.0,54.9719,54.9806,54.7285,54.8502,40104.0
2015-09-23 12:00:00,63.08,63.17,63.03,63.15,28113.0,54.8415,54.9198,54.7981,54.9024,28113.0
2015-09-23 12:30:00,63.16,63.38,63.15,63.35,42163.0,54.9111,55.1023,54.9024,55.0763,42163.0
2015-09-23 13:00:00,63.34,63.47,63.26,63.27,33412.0,55.0676,55.1806,54.998,55.0067,33412.0
2015-09-23 13:30:00,63.28,63.57,63.27,63.46,31684.0,55.0154,55.2675,55.0067,55.1719,31684.0
2015-09-23 14:00:00,63.46,63.63,63.45,63.49,39912.0,55.1719,55.3197,55.1632,55.198,39912.0
2015-09-23 14:30:00,63.48,63.56,63.39,63.47,38384.0,55.1893,55.2588,55.111,55.1806,38384.0
2015-09-23 15:00:00,63.46,63.55,63.42,63.48,81186.0,55.1719,55.2501,55.1371,55.1893,81186.0
2015-09-23 15:30:00,63.49,63.58,63.44,63.48,177106.0,55.198,55.2762,55.1545,55.1893,177106.0
2015-09-24 09:30:00,62.99,63.1,62.69,62.92,150130.0,54.7633,54.8589,54.5025,54.7024,150130.0
2015-09-24 10:00:00,62.91,62.95,62.57,62.64,135383.0,54.6937,54.7285,54.3981,54.459,135383.0
2015-09-24 10:30:00,62.66,62.88,62.59,62.87,218748.0,54.4764,54.6677,54.4155,54.659,218748.0
2015-09-24 11:00:00,62.88,63.22,62.71,63.1,130655.0,54.6677,54.9632,54.5199,54.8589,130655.0
2015-09-24 11:30:00,63.11,63.32,62.99,63.28,61945.0,54.8676,55.0502,54.7633,55.0154,61945.0
2015-09-24 12:00:00,63.31,63.38,63.28,63.31,58306.0,55.0415,55.1023,55.0154,55.0415,58306.0
2015-09-24 12:30:00,63.31,63.39,62.94,62.94,111438.0,55.0415,55.111,54.7198,54.7198,111438.0
2015-09-24 13:00:00,62.93,63.02,62.85,62.92,101604.0,54.7111,54.7894,54.6416,54.7024,101604.0
2015-09-24 13:30:00,62.92,63.14,62.89,63.02,66578.0,54.7024,54.8937,54.6763,54.7894,66578.0
2015-09-24 14:00:00,63.01,63.08,62.97,63.02,100069.0,54.7807,54.8415,54.7459,54.7894,100069.0
2015-09-24 14:30:00,63.03,63.42,62.99,63.41,108578.0,54.7981,55.1371,54.7633,55.1284,108578.0
2015-09-24 15:00:00,63.37,63.42,63.14,63.38,126646.0,55.0937,55.1371,54.8937,55.1023,126646.0
2015-09-24 15:30:00,63.37,63.41,63.12,63.35,177605.0,55.0937,55.1284,54.8763,55.0763,177605.0
2015-09-25 09:30:00,64.01,64.24,63.97,64.13,165810.0,55.6501,55.85,55.6153,55.7544,165810.0
2015-09-25 10:00:00,64.14,64.21,64.03,64.14,215163.0,55.7631,55.8239,55.6675,55.7631,215163.0
2015-09-25 10:30:00,64.14,64.34,64.11,64.32,112233.0,55.7631,55.937,55.737,55.9196,112233.0
2015-09-25 11:00:00,64.32,64.42,64.21,64.42,126899.0,55.9196,56.0065,55.8239,56.0065,126899.0
2015-09-25 11:30:00,64.4,64.4,64.18,64.28,41894.0,55.9891,55.9891,55.7979,55.8848,41894.0
2015-09-25 12:00:00,64.23,64.31,64.18,64.29,34628.0,55.8413,55.9109,55.7979,55.8935,34628.0
2015-09-25 12:30:00,64.29,64.31,64.18,64.24,38043.0,55.8935,55.9109,55.7979,55.85,38043.0
2015-09-25 13:00:00,64.24,64.45,64.24,64.31,43209.0,55.85,56.0326,55.85,55.9109,43209.0
2015-09-25 13:30:00,64.31,64.38,64.24,64.34,67130.0,55.9109,55.9717,55.85,55.937,67130.0
2015-09-25 14:00:00,64.35,64.4,64.04,64.05,64347.0,55.9457,55.9891,55.6762,55.6848,64347.0
2015-09-25 14:30:00,64.04,64.07,63.69,63.95,109635.0,55.6762,55.7022,55.3719,55.5979,109635.0
2015-09-25 15:00:00,63.95,63.97,63.66,63.86,94965.0,55.5979,55.6153,55.3458,55.5197,94965.0
2015-09-25 15:30:00,63.83,63.94,63.76,63.88,132529.0,55.4936,55.5892,55.4327,55.537,132529.0
2015-09-28 09:30:00,64.19,64.19,63.79,63.91,178280.0,55.8066,55.8066,55.4588,55.5631,178280.0
2015-09-28 10:00:00,63.92,63.96,63.69,63.96,116473.0,55.5718,55.6066,55.3719,55.6066,116473.0
2015-09-28 10:30:00,63.94,64.03,63.75,63.9,179296.0,55.5892,55.6675,55.424,55.5544,179296.0
2015-09-28 11:00:00,63.89,64.07,63.8,63.89,73302.0,55.5457,55.7022,55.4675,55.5457,73302.0
2015-09-28 11:30:00,63.91,63.94,63.74,63.85,32720.0,55.5631,55.5892,55.4153,55.511,32720.0
2015-09-28 12:00:00,63.8,63.85,63.67,63.83,15600.0,55.4675,55.511,55.3545,55.4936,15600.0
2015-09-28 12:30:00,63.8,63.8,63.67,63.7,24172.0,55.4675,55.4675,55.3545,55.3806,24172.0
2015-09-28 13:00:00,63.68,63.86,63.65,63.68,30340.0,55.3632,55.5197,55.3371,55.3632,30340.0
2015-09-28 13:30:00,63.69,63.84,63.63,63.64,32306.0,55.3719,55.5023,55.3197,55.3284,32306.0
2015-09-28 14:00:00,63.65,63.65,63.45,63.55,59748.0,55.3371,55.3371,55.1632,55.2501,59748.0
2015-09-28 14:30:00,63.56,63.67,63.47,63.6,65192.0,55.2588,55.3545,55.1806,55.2936,65192.0
2015-09-28 15:00:00,63.6,63.62,63.4,63.42,71426.0,55.2936,55.311,55.1197,55.1371,71426.0
2015-09-28 15:30:00,63.43,63.61,63.36,63.39,175170.0,55.1458,55.3023,55.085,55.111,175170.0
2015-09-29 09:30:00,63.51,63.67,63.34,63.67,172361.0,55.2154,55.3545,55.0676,55.3545,172361.0
2015-09-29 10:00:00,63.65,63.92,63.51,63.88,62017.0,55.3371,55.5718,55.2154,55.537,62017.0
2015-09-29 10:30:00,63.89,64.0,63.76,63.93,74365.0,55.5457,55.6414,55.4327,55.5805,74365.0
2015-09-29 11:00:00,63.93,64.16,63.78,63.78,89853.0,55.5805,55.7805,55.4501,55.4501,89853.0
2015-09-29 11:30:00,63.79,64.09,63.77,63.95,23793.0,55.4588,55.7196,55.4414,55.5979,23793.0
2015-09-29 12:00:00,63.95,63.96,63.65,63.81,24126.0,55.5979,55.6066,55.3371,55.4762,24126.0
2015-09-29 12:30:00,63.85,63.85,63.63,63.63,18558.0,55.511,55.511,55.3197,55.3197,18558.0
2015-09-29 13:00:00,63.65,63.86,63.63,63.83,17828.0,55.3371,55.5197,55.3197,55.4936,17828.0
2015-09-29 13:30:00,63.84,64.02,63.83,64.02,31618.0,55.5023,55.6588,55.4936,55.6588,31618.0
2015-09-29 14:00:00,64.01,64.02,63.83,64.01,32820.0,55.6501,55.6588,55.4936,55.6501,32820.0
2015-09-29 14:30:00,63.99,64.04,63.77,63.79,50993.0,55.6327,55.6762,55.4414,55.4588,50993.0
2015-09-29 15:00:00,63.79,63.83,63.61,63.66,70779.0,55.4588,55.4936,55.3023,55.3458,70779.0
2015-09-29 15:30:00,63.66,64.04,63.66,63.96,132109.0,55.3458,55.6762,55.3458,55.6066,132109.0
2015-09-30 09:30:00,65.27,65.36,64.94,64.94,74670.0,56.7455,56.8238,56.4586,56.4586,74670.0
2015-09-30 10:00:00,64.95,65.11,64.87,64.88,59431.0,56.4673,56.6064,56.3977,56.4064,59431.0
2015-09-30 10:30:00,64.88,64.93,64.73,64.8,74656.0,56.4064,56.4499,56.276,56.3369,74656.0
2015-09-30 11:00:00,64.78,64.93,64.73,64.73,73213.0,56.3195,56.4499,56.276,56.276,73213.0
2015-09-30 11:30:00,64.72,64.74,64.45,64.54,34259.0,56.2673,56.2847,56.0326,56.1108,34259.0
2015-09-30 12:00:00,64.54,64.56,64.31,64.38,25312.0,56.1108,56.1282,55.9109,55.9717,25312.0
2015-09-30 12:30:00,64.39,64.46,64.2,64.33,24834.0,55.9804,56.0413,55.8153,55.9283,24834.0
2015-09-30 13:00:00,64.33,64.55,64.33,64.5,24620.0,55.9283,56.1195,55.9283,56.0761,24620.0
2015-09-30 13:30:00,64.51,64.69,64.5,64.67,31280.0,56.0848,56.2413,56.0761,56.2239,31280.0
2015-09-30 14:00:00,64.67,64.76,64.54,64.73,45212.0,56.2239,56.3021,56.1108,56.276,45212.0
2015-09-30 14:30:00,64.75,64.78,64.57,64.67,42185.0,56.2934,56.3195,56.1369,56.2239,42185.0
2015-09-30 15:00:00,64.68,64.73,64.56,64.7,52794.0,56.2326,56.276,56.1282,56.25,52794.0
2015-09-30 15:30:00,64.7,64.81,64.66,64.81,198348.0,56.25,56.3456,56.2152,56.3456,198348.0
2015-10-01 09:30:00,64.54,64.65,64.25,64.26,63883.0,56.1108,56.2065,55.8587,55.8674,63883.0
2015-10-01 10:00:00,64.24,64.38,64.11,64.23,63848.0,55.85,55.9717,55.737,55.8413,63848.0
2015-10-01 10:30:00,64.23,64.27,63.83,63.87,148024.0,55.8413,55.8761,55.4936,55.5284,148024.0
2015-10-01 11:00:00,63.83,64.02,63.81,63.91,56941.0,55.4936,55.6588,55.4762,55.5631,56941.0
2015-10-01 11:30:00,63.95,63.96,63.6,63.65,22875.0,55.5979,55.6066,55.2936,55.3371,22875.0
2015-10-01 12:00:00,63.64,63.64,63.43,63.52,27128.0,55.3284,55.3284,55.1458,55.2241,27128.0
2015-10-01 12:30:00,63.52,63.66,63.52,63.62,24061.0,55.2241,55.3458,55.2241,55.311,24061.0
2015-10-01 13:00:00,63.61,63.62,63.47,63.56,79009.0,55.3023,55.311,55.1806,55.2588,79009.0
2015-10-01 13:30:00,63.55,63.69,63.52,63.68,48117.0,55.2501,55.3719,55.2241,55.3632,48117.0
2015-10-01 14:00:00,63.68,63.85,63.64,63.78,45750.0,55.3632,55.511,55.3284,55.4501,45750.0
2015-10-01 14:30:00,63.78,63.96,63.77,63.93,37202.0,55.4501,55.6066,55.4414,55.5805,37202.0
2015-10-01 15:00:00,63.93,64.02,63.87,63.89,57435.0,55.5805,55.6588,55.5284,55.5457,57435.0
2015-10-01 15:30:00,63.87,64.17,63.8,64.15,86311.0,55.5284,55.7892,55.4675,55.7718,86311.0
2015-10-02 09:30:00,64.77,64.79,64.29,64.61,143303.0,56.3108,56.3282,55.8935,56.1717,143303.0
2015-10-02 10:00:00,64.66,64.82,64.49,64.66,56327.0,56.2152,56.3543,56.0674,56.2152,56327.0
2015-10-02 10:30:00,64.66,65.05,64.64,65.04,70477.0,56.2152,56.5542,56.1978,56.5455,70477.0
2015-10-02 11:00:00,65.05,65.16,64.85,64.92,134712.0,56.5542,56.6499,56.3804,56.4412,134712.0
2015-10-02 11:30:00,64.93,64.99,64.86,64.92,23397.0,56.4499,56.5021,56.3891,56.4412,23397.0
2015-10-02 12:00:00,64.9,65.24,64.88,65.2,40975.0,56.4238,56.7194,56.4064,56.6846,40975.0
2015-10-02 12:30:00,65.21,65.38,65.21,65.33,46796.0,56.6933,56.8411,56.6933,56.7977,46796.0
2015-10-02 13:00:00,65.33,65.55,65.32,65.48,66912.0,56.7977,56.9889,56.789,56.9281,66912.0
2015-10-02 13:30:00,65.48,65.54,65.33,65.37,40698.0,56.9281,56.9802,56.7977,56.8324,40698.0
2015-10-02 14:00:00,65.36,65.49,65.35,65.48,39925.0,56.8238,56.9368,56.8151,56.9281,39925.0
2015-10-02 14:30:00,65.49,65.53,65.44,65.51,42020.0,56.9368,56.9716,56.8933,56.9542,42020.0
2015-10-02 15:00:00,65.51,65.8,65.48,65.8,80180.0,56.9542,57.2063,56.9281,57.2063,80180.0
2015-10-02 15:30:00,65.8,65.82,65.68,65.81,172760.0,57.2063,57.2237,57.102,57.215,172760.0
2015-10-05 09:30:00,66.31,66.51,66.23,66.45,79748.0,57.6497,57.8236,57.5801,57.7714,79748.0
2015-10-05 10:00:00,66.45,66.6,66.39,66.43,66563.0,57.7714,57.9018,57.7192,57.754,66563.0
2015-10-05 10:30:00,66.45,66.45,66.3,66.34,69389.0,57.7714,57.7714,57.641,57.6758,69389.0
2015-10-05 11:00:00,66.34,66.42,66.29,66.38,73321.0,57.6758,57.7453,57.6323,57.7105,73321.0
2015-10-05 11:30:00,66.39,66.54,66.36,66.51,27057.0,57.7192,57.8496,57.6931,57.8236,27057.0
2015-10-05 12:00:00,66.51,66.55,66.4,66.41,16778.0,57.8236,57.8583,57.7279,57.7366,16778.0
2015-10-05 12:30:00,66.44,66.52,66.41,66.46,18341.0,57.7627,57.8323,57.7366,57.7801,18341.0
2015-10-05 13:00:00,66.47,66.64,66.44,66.62,21607.0,57.7888,57.9366,57.7627,57.9192,21607.0
2015-10-05 13:30:00,66.61,66.68,66.56,66.62,23440.0,57.9105,57.9714,57.867,57.9192,23440.0
2015-10-05 14:00:00,66.63,66.67,66.57,66.64,25939.0,57.9279,57.9627,57.8757,57.9366,25939.0
2015-10-05 14:30:00,66.65,66.72,66.63,66.69,25865.0,57.9453,58.0061,57.9279,57.9801,25865.0
2015-10-05 15:00:00,66.68,66.76,66.68,66.74,34213.0,57.9714,58.0409,57.9714,58.0235,34213.0
2015-10-05 15:30:00,66.74,66.8,66.65,66.67,64047.0,58.0235,58.0757,57.9453,57.9627,64047.0
2015-10-06 09:30:00,67.09,67.51,67.03,67.49,117822.0,58.3278,58.693,58.2756,58.6756,117822.0
2015-10-06 10:00:00,67.51,67.51,67.33,67.39,89949.0,58.693,58.693,58.5365,58.5886,89949.0
2015-10-06 10:30:00,67.39,67.57,67.27,67.49,102265.0,58.5886,58.7451,58.4843,58.6756,102265.0
2015-10-06 11:00:00,67.5,67.65,67.45,67.56,79597.0,58.6843,58.8147,58.6408,58.7364,79597.0
2015-10-06 11:30:00,67.58,67.58,67.22,67.23,29045.0,58.7538,58.7538,58.4408,58.4495,29045.0
2015-10-06 12:00:00,67.25,67.27,67.15,67.17,60086.0,58.4669,58.4843,58.38,58.3974,60086.0
2015-10-06 12:30:00,67.16,67.17,67.06,67.06,36599.0,58.3887,58.3974,58.3017,58.3017,36599.0
2015-10-06 13:00:00,67.06,67.24,67.02,67.21,35271.0,58.3017,58.4582,58.267,58.4321,35271.0
2015-10-06 13:30:00,67.2,67.21,67.1,67.14,33708.0,58.4234,58.4321,58.3365,58.3713,33708.0
2015-10-06 14:00:00,67.11,67.27,67.07,67.27,77797.0,58.3452,58.4843,58.3104,58.4843,77797.0
2015-10-06 14:30:00,67.29,67.34,67.14,67.19,37614.0,58.5017,58.5452,58.3713,58.4147,37614.0
2015-10-06 15:00:00,67.19,67.25,67.12,67.22,33331.0,58.4147,58.4669,58.3539,58.4408,33331.0
2015-10-06 15:30:00,67.23,67.35,67.2,67.32,117308.0,58.4495,58.5539,58.4234,58.5278,117308.0
2015-10-07 09:30:00,67.1,67.51,67.07,67.49,98428.0,58.3365,58.693,58.3104,58.6756,98428.0
2015-10-07 10:00:00,67.51,67.6,67.21,67.22,61550.0,58.693,58.7712,58.4321,58.4408,61550.0
2015-10-07 10:30:00,67.2,67.24,67.07,67.13,110898.0,58.4234,58.4582,58.3104,58.3626,110898.0
2015-10-07 11:00:00,67.13,67.13,66.7,66.75,94563.0,58.3626,58.3626,57.9887,58.0322,94563.0
2015-10-07 11:30:00,66.71,67.11,66.67,67.08,112360.0,57.9974,58.3452,57.9627,58.3191,112360.0
2015-10-07 12:00:00,67.07,67.1,66.82,66.89,15322.0,58.3104,58.3365,58.0931,58.1539,15322.0
2015-10-07 12:30:00,66.86,66.92,66.76,66.84,14484.0,58.1278,58.18,58.0409,58.1105,14484.0
2015-10-07 13:00:00,66.86,67.07,66.84,67.03,17621.0,58.1278,58.3104,58.1105,58.2756,17621.0
2015-10-07 13:30:00,67.03,67.26,67.03,67.21,16127.0,58.2756,58.4756,58.2756,58.4321,16127.0
2015-10-07 14:00:00,67.23,67.29,67.09,67.14,24055.0,58.4495,58.5017,58.3278,58.3713,24055.0
2015-10-07 14:30:00,67.18,67.22,67.09,67.18,19043.0,58.4061,58.4408,58.3278,58.4061,19043.0
2015-10-07 15:00:00,67.2,67.34,67.16,67.22,32851.0,58.4234,58.5452,58.3887,58.4408,32851.0
2015-10-07 15:30:00,67.23,67.37,67.17,67.36,104851.0,58.4495,58.5712,58.3974,58.5625,104851.0
2015-10-08 09:30:00,66.86,66.89,66.7,66.8,87074.0,58.1278,58.1539,57.9887,58.0757,87074.0
2015-10-08 10:00:00,66.8,66.93,66.67,66.8,105603.0,58.0757,58.1887,57.9627,58.0757,105603.0
2015-10-08 10:30:00,66.79,66.94,66.76,66.86,102471.0,58.067,58.1974,58.0409,58.1278,102471.0
2015-10-08 11:00:00,66.86,67.22,66.86,67.19,69598.0,58.1278,58.4408,58.1278,58.4147,69598.0
2015-10-08 11:30:00,67.19,67.24,66.99,67.06,54529.0,58.4147,58.4582,58.2409,58.3017,54529.0
2015-10-08 12:00:00,67.03,67.11,66.98,66.99,20567.0,58.2756,58.3452,58.2322,58.2409,20567.0
2015-10-08 12:30:00,66.99,67.06,66.9,66.95,15154.0,58.2409,58.3017,58.1626,58.2061,15154.0
2015-10-08 13:00:00,66.97,67.0,66.94,66.99,17842.0,58.2235,58.2496,58.1974,58.2409,17842.0
2015-10-08 13:30:00,66.98,67.03,66.97,67.03,21081.0,58.2322,58.2756,58.2235,58.2756,21081.0
2015-10-08 14:00:00,67.02,67.34,67.02,67.34,104898.0,58.267,58.5452,58.267,58.5452,104898.0
2015-10-08 14:30:00,67.34,67.49,67.32,67.42,59015.0,58.5452,58.6756,58.5278,58.6147,59015.0
2015-10-08 15:00:00,67.42,67.57,67.41,67.52,40691.0,58.6147,58.7451,58.606,58.7016,40691.0
2015-10-08 15:30:00,67.52,67.63,67.45,67.58,62658.0,58.7016,58.7973,58.6408,58.7538,62658.0
2015-10-09 09:30:00,68.5,68.56,68.12,68.28,141004.0,59.5537,59.6058,59.2233,59.3624,141004.0
2015-10-09 10:00:00,68.29,68.32,68.08,68.22,68569.0,59.3711,59.3972,59.1885,59.3102,68569.0
2015-10-09 10:30:00,68.22,68.63,68.21,68.63,58744.0,59.3102,59.6667,59.3015,59.6667,58744.0
2015-10-09 11:00:00,68.64,68.75,68.51,68.59,91204.0,59.6754,59.771,59.5624,59.6319,91204.0
2015-10-09 11:30:00,68.58,68.62,68.48,68.56,18301.0,59.6232,59.658,59.5363,59.6058,18301.0
2015-10-09 12:00:00,68.57,68.61,68.35,68.41,26126.0,59.6145,59.6493,59.4232,59.4754,26126.0
2015-10-09 12:30:00,68.41,68.42,68.3,68.41,28368.0,59.4754,59.4841,59.3798,59.4754,28368.0
2015-10-09 13:00:00,68.4,68.42,68.23,68.3,58983.0,59.4667,59.4841,59.3189,59.3798,58983.0
2015-10-09 13:30:00,68.3,68.31,68.16,68.18,38516.0,59.3798,59.3885,59.2581,59.2755,38516.0
2015-10-09 14:00:00,68.19,68.31,68.16,68.31,41336.0,59.2841,59.3885,59.2581,59.3885,41336.0
2015-10-09 14:30:00,68.32,68.35,68.24,68.35,34588.0,59.3972,59.4232,59.3276,59.4232,34588.0
2015-10-09 15:00:00,68.36,68.36,68.24,68.28,36997.0,59.4319,59.4319,59.3276,59.3624,36997.0
2015-10-09 15:30:00,68.28,68.41,68.28,68.4,96566.0,59.3624,59.4754,59.3624,59.4667,96566.0
2015-10-12 09:30:00,68.23,68.32,68.2,68.27,67021.0,59.3189,59.3972,59.2928,59.3537,67021.0
2015-10-12 10:00:00,68.27,68.63,68.21,68.61,112628.0,59.3537,59.6667,59.3015,59.6493,112628.0
2015-10-12 10:30:00,68.61,68.65,68.54,68.61,62357.0,59.6493,59.6841,59.5884,59.6493,62357.0
2015-10-12 11:00:00,68.6,68.82,68.6,68.8,100752.0,59.6406,59.8319,59.6406,59.8145,100752.0
2015-10-12 11:30:00,68.8,68.87,68.71,68.81,41589.0,59.8145,59.8753,59.7362,59.8232,41589.0
2015-10-12 12:00:00,68.8,68.85,68.7,68.73,43961.0,59.8145,59.8579,59.7275,59.7536,43961.0
2015-10-12 12:30:00,68.73,68.78,68.7,68.74,19275.0,59.7536,59.7971,59.7275,59.7623,19275.0
2015-10-12 13:00:00,68.74,68.74,68.56,68.57,29641.0,59.7623,59.7623,59.6058,59.6145,29641.0
2015-10-12 13:30:00,68.58,68.61,68.46,68.47,57450.0,59.6232,59.6493,59.5189,59.5276,57450.0
2015-10-12 14:00:00,68.47,68.5,68.33,68.34,106546.0,59.5276,59.5537,59.4059,59.4146,106546.0
2015-10-12 14:30:00,68.35,68.35,68.27,68.34,60849.0,59.4232,59.4232,59.3537,59.4146,60849.0
2015-10-12 15:00:00,68.34,68.5,68.29,68.44,77407.0,59.4146,59.5537,59.3711,59.5015,77407.0
2015-10-12 15:30:00,68.44,68.48,68.36,68.44,123580.0,59.5015,59.5363,59.4319,59.5015,123580.0
2015-10-13 09:30:00,72.37,72.67,72.19,72.21,778088.0,62.9182,63.179,62.7617,62.7791,778088.0
2015-10-13 10:00:00,72.21,72.73,72.19,72.6,271790.0,62.7791,63.2312,62.7617,63.1182,271790.0
2015-10-13 10:30:00,72.61,73.11,72.61,73.11,241358.0,63.1269,63.5616,63.1269,63.5616,241358.0
2015-10-13 11:00:00,73.12,73.12,72.45,72.55,132673.0,63.5703,63.5703,62.9878,63.0747,132673.0
2015-10-13 11:30:00,72.56,72.56,72.19,72.29,60012.0,63.0834,63.0834,62.7617,62.8487,60012.0
2015-10-13 12:00:00,72.31,72.46,72.25,72.4,55001.0,62.8661,62.9965,62.8139,62.9443,55001.0
2015-10-13 12:30:00,72.39,72.49,72.28,72.28,47598.0,62.9356,63.0226,62.84,62.84,47598.0
2015-10-13 13:00:00,72.27,72.33,72.14,72.33,56167.0,62.8313,62.8834,62.7183,62.8834,56167.0
2015-10-13 13:30:00,72.35,72.5,72.29,72.39,81481.0,62.9008,63.0312,62.8487,62.9356,81481.0
2015-10-13 14:00:00,72.39,72.44,72.31,72.31,61379.0,62.9356,62.9791,62.8661,62.8661,61379.0
2015-10-13 14:30:00,72.31,72.44,72.25,72.42,77765.0,62.8661,62.9791,62.8139,62.9617,77765.0
2015-10-13 15:00:00,72.42,72.49,72.27,72.38,100010.0,62.9617,63.0226,62.8313,62.9269,100010.0
2015-10-13 15:30:00,72.37,72.4,72.18,72.33,241688.0,62.9182,62.9443,62.753,62.8834,241688.0
2015-10-14 09:30:00,72.82,72.97,72.65,72.97,103226.0,63.3095,63.4399,63.1617,63.4399,103226.0
2015-10-14 10:00:00,72.93,73.0,72.68,72.75,43100.0,63.4051,63.4659,63.1877,63.2486,43100.0
2015-10-14 10:30:00,72.73,72.74,72.35,72.51,46368.0,63.2312,63.2399,62.9008,63.0399,46368.0
2015-10-14 11:00:00,72.51,72.65,72.43,72.63,68879.0,63.0399,63.1617,62.9704,63.1443,68879.0
2015-10-14 11:30:00,72.62,72.67,72.48,72.6,33745.0,63.1356,63.179,63.0139,63.1182,33745.0
2015-10-14 12:00:00,72.57,72.65,72.5,72.62,23929.0,63.0921,63.1617,63.0312,63.1356,23929.0
2015-10-14 12:30:00,72.64,72.99,72.61,72.93,31447.0,63.153,63.4572,63.1269,63.4051,31447.0
2015-10-14 13:00:00,72.94,72.96,72.79,72.79,15489.0,63.4138,63.4312,63.2834,63.2834,15489.0
2015-10-14 13:30:00,72.79,72.83,72.7,72.76,18234.0,63.2834,63.3181,63.2051,63.2573,18234.0
2015-10-14 14:00:00,72.75,72.82,72.66,72.68,39218.0,63.2486,63.3095,63.1703,63.1877,39218.0
2015-10-14 14:30:00,72.68,72.7,72.59,72.67,29995.0,63.1877,63.2051,63.1095,63.179,29995.0
2015-10-14 15:00:00,72.69,72.89,72.67,72.76,50114.0,63.1964,63.3703,63.179,63.2573,50114.0
2015-10-14 15:30:00,72.76,72.86,72.71,72.79,104771.0,63.2573,63.3442,63.2138,63.2834,104771.0
2015-10-15 09:30:00,73.65,73.85,73.51,73.78,168971.0,64.0311,64.2049,63.9093,64.1441,168971.0
2015-10-15 10:00:00,73.8,73.89,73.75,73.85,189247.0,64.1615,64.2397,64.118,64.2049,189247.0
2015-10-15 10:30:00,73.84,74.04,73.82,74.04,59343.0,64.1962,64.3701,64.1788,64.3701,59343.0
2015-10-15 11:00:00,74.03,74.16,73.97,74.09,68870.0,64.3614,64.4744,64.3093,64.4136,68870.0
2015-10-15 11:30:00,74.09,74.23,73.86,73.9,41051.0,64.4136,64.5353,64.2136,64.2484,41051.0
2015-10-15 12:00:00,73.9,74.09,73.87,74.07,28534.0,64.2484,64.4136,64.2223,64.3962,28534.0
2015-10-15 12:30:00,74.09,74.1,73.95,74.01,50247.0,64.4136,64.4223,64.2919,64.344,50247.0
2015-10-15 13:00:00,74.01,74.18,74.0,74.13,52092.0,64.344,64.4918,64.3353,64.4484,52092.0
2015-10-15 13:30:00,74.12,74.12,73.88,73.94,72391.0,64.4397,64.4397,64.231,64.2832,72391.0
2015-10-15 14:00:00,73.93,74.0,73.92,73.96,62899.0,64.2745,64.3353,64.2658,64.3006,62899.0
2015-10-15 14:30:00,73.95,74.05,73.94,73.95,134374.0,64.2919,64.3788,64.2832,64.2919,134374.0
2015-10-15 15:00:00,73.95,74.01,73.89,73.94,172104.0,64.2919,64.344,64.2397,64.2832,172104.0
2015-10-15 15:30:00,73.94,74.14,73.94,74.11,202538.0,64.2832,64.4571,64.2832,64.431,202538.0
2015-10-16 09:30:00,74.9,75.03,74.74,74.87,183954.0,65.1178,65.2308,64.9787,65.0917,183954.0
2015-10-16 10:00:00,74.84,74.97,74.78,74.95,67966.0,65.0656,65.1787,65.0135,65.1613,67966.0
2015-10-16 10:30:00,74.95,75.15,74.94,75.15,61212.0,65.1613,65.3351,65.1526,65.3351,61212.0
2015-10-16 11:00:00,75.15,75.18,74.99,75.06,63780.0,65.3351,65.3612,65.196,65.2569,63780.0
2015-10-16 11:30:00,75.07,75.18,74.98,75.15,25765.0,65.2656,65.3612,65.1873,65.3351,25765.0
2015-10-16 12:00:00,75.16,75.17,74.97,75.0,22552.0,65.3438,65.3525,65.1787,65.2047,22552.0
2015-10-16 12:30:00,74.98,75.1,74.94,75.07,29804.0,65.1873,65.2917,65.1526,65.2656,29804.0
2015-10-16 13:00:00,75.07,75.13,75.02,75.1,30858.0,65.2656,65.3178,65.2221,65.2917,30858.0
2015-10-16 13:30:00,75.09,75.17,75.02,75.02,32257.0,65.283,65.3525,65.2221,65.2221,32257.0
2015-10-16 14:00:00,75.02,75.13,74.93,75.13,35169.0,65.2221,65.3178,65.1439,65.3178,35169.0
2015-10-16 14:30:00,75.13,75.23,75.12,75.22,61206.0,65.3178,65.4047,65.3091,65.396,61206.0
2015-10-16 15:00:00,75.22,75.25,75.18,75.23,63811.0,65.396,65.4221,65.3612,65.4047,63811.0
2015-10-16 15:30:00,75.23,75.34,75.2,75.34,111017.0,65.4047,65.5003,65.3786,65.5003,111017.0
2015-10-19 09:30:00,75.36,75.41,75.15,75.15,64489.0,65.5177,65.5612,65.3351,65.3351,64489.0
2015-10-19 10:00:00,75.16,75.18,74.78,74.84,63190.0,65.3438,65.3612,65.0135,65.0656,63190.0
2015-10-19 10:30:00,74.85,74.93,74.77,74.87,22362.0,65.0743,65.1439,65.0048,65.0917,22362.0
2015-10-19 11:00:00,74.88,74.88,74.69,74.76,75265.0,65.1004,65.1004,64.9352,64.9961,75265.0
2015-10-19 11:30:00,74.78,74.88,74.78,74.8,17259.0,65.0135,65.1004,65.0135,65.0309,17259.0
2015-10-19 12:00:00,74.8,74.82,74.66,74.7,27044.0,65.0309,65.0482,64.9091,64.9439,27044.0
2015-10-19 12:30:00,74.71,74.74,74.63,74.66,15109.0,64.9526,64.9787,64.8831,64.9091,15109.0
2015-10-19 13:00:00,74.69,74.72,74.56,74.56,22948.0,64.9352,64.9613,64.8222,64.8222,22948.0
2015-10-19 13:30:00,74.55,74.56,74.34,74.42,71701.0,64.8135,64.8222,64.6309,64.7005,71701.0
2015-10-19 14:00:00,74.42,74.43,74.33,74.37,51742.0,64.7005,64.7092,64.6222,64.657,51742.0
2015-10-19 14:30:00,74.38,74.63,74.37,74.56,41424.0,64.6657,64.8831,64.657,64.8222,41424.0
2015-10-19 15:00:00,74.58,74.78,74.58,74.73,91027.0,64.8396,65.0135,64.8396,64.97,91027.0
2015-10-19 15:30:00,74.73,74.82,74.67,74.76,144091.0,64.97,65.0482,64.9178,64.9961,144091.0
2015-10-20 09:30:00,75.61,75.8,75.53,75.56,183453.0,65.7351,65.9003,65.6655,65.6916,183453.0
2015-10-20 10:00:00,75.57,75.92,75.4,75.4,105505.0,65.7003,66.0046,65.5525,65.5525,105505.0
2015-10-20 10:30:00,75.4,75.74,75.4,75.55,74361.0,65.5525,65.8481,65.5525,65.6829,74361.0
2015-10-20 11:00:00,75.51,75.52,75.27,75.38,107110.0,65.6481,65.6568,65.4395,65.5351,107110.0
2015-10-20 11:30:00,75.38,75.48,75.23,75.29,31455.0,65.5351,65.622,65.4047,65.4569,31455.0
2015-10-20 12:00:00,75.34,75.34,75.2,75.29,31306.0,65.5003,65.5003,65.3786,65.4569,31306.0
2015-10-20 12:30:00,75.29,75.37,75.21,75.33,33218.0,65.4569,65.5264,65.3873,65.4916,33218.0
2015-10-20 13:00:00,75.34,75.4,75.25,75.33,47605.0,65.5003,65.5525,65.4221,65.4916,47605.0
2015-10-20 13:30:00,75.3,75.3,75.15,75.18,46158.0,65.4656,65.4656,65.3351,65.3612,46158.0
2015-10-20 14:00:00,75.18,75.33,75.17,75.33,34613.0,65.3612,65.4916,65.3525,65.4916,34613.0
2015-10-20 14:30:00,75.33,75.45,75.3,75.45,50424.0,65.4916,65.596,65.4656,65.596,50424.0
2015-10-20 15:00:00,75.44,75.64,75.44,75.57,82717.0,65.5873,65.7611,65.5873,65.7003,82717.0
2015-10-20 15:30:00,75.58,75.6,75.33,75.43,119470.0,65.709,65.7264,65.4916,65.5786,119470.0
2015-10-21 09:30:00,76.5,76.78,76.43,76.51,180945.0,66.5088,66.7523,66.448,66.5175,180945.0
2015-10-21 10:00:00,76.5,76.58,76.31,76.38,179226.0,66.5088,66.5784,66.3436,66.4045,179226.0
2015-10-21 10:30:00,76.38,76.7,76.31,76.7,66637.0,66.4045,66.6827,66.3436,66.6827,66637.0
2015-10-21 11:00:00,76.7,76.74,76.44,76.6,94937.0,66.6827,66.7175,66.4567,66.5958,94937.0
2015-10-21 11:30:00,76.62,76.77,76.59,76.68,67924.0,66.6132,66.7436,66.5871,66.6653,67924.0
2015-10-21 12:00:00,76.68,76.7,76.6,76.67,65627.0,66.6653,66.6827,66.5958,66.6566,65627.0
2015-10-21 12:30:00,76.66,76.71,76.58,76.58,92156.0,66.6479,66.6914,66.5784,66.5784,92156.0
2015-10-21 13:00:00,76.58,76.61,76.35,76.35,56209.0,66.5784,66.6045,66.3784,66.3784,56209.0
2015-10-21 13:30:00,76.35,76.39,76.18,76.18,46241.0,66.3784,66.4132,66.2306,66.2306,46241.0
2015-10-21 14:00:00,76.18,76.34,76.12,76.31,33104.0,66.2306,66.3697,66.1785,66.3436,33104.0
2015-10-21 14:30:00,76.31,76.49,76.28,76.48,49016.0,66.3436,66.5001,66.3176,66.4914,49016.0
2015-10-21 15:00:00,76.48,76.66,76.31,76.41,105637.0,66.4914,66.6479,66.3436,66.4306,105637.0
2015-10-21 15:30:00,76.4,76.41,76.08,76.16,152576.0,66.4219,66.4306,66.1437,66.2132,152576.0
2015-10-22 09:30:00,76.73,77.24,76.62,76.94,148753.0,66.7088,67.1522,66.6132,66.8914,148753.0
2015-10-22 10:00:00,76.97,77.43,76.97,77.4,105359.0,66.9174,67.3174,66.9174,67.2913,105359.0
2015-10-22 10:30:00,77.42,77.44,76.9,76.91,157093.0,67.3087,67.3261,66.8566,66.8653,157093.0
2015-10-22 11:00:00,76.91,77.13,76.89,77.02,58251.0,66.8653,67.0565,66.8479,66.9609,58251.0
2015-10-22 11:30:00,77.01,77.17,76.81,77.08,33387.0,66.9522,67.0913,66.7783,67.0131,33387.0
2015-10-22 12:00:00,77.07,77.32,77.03,77.31,37965.0,67.0044,67.2217,66.9696,67.213,37965.0
2015-10-22 12:30:00,77.31,77.42,77.31,77.38,39765.0,67.213,67.3087,67.213,67.2739,39765.0
2015-10-22 13:00:00,77.38,77.49,77.35,77.39,35617.0,67.2739,67.3695,67.2478,67.2826,35617.0
2015-10-22 13:30:00,77.39,77.44,77.23,77.26,28142.0,67.2826,67.3261,67.1435,67.1696,28142.0
2015-10-22 14:00:00,77.25,77.29,77.08,77.14,35600.0,67.1609,67.1957,67.0131,67.0652,35600.0
2015-10-22 14:30:00,77.15,77.16,77.08,77.12,47561.0,67.0739,67.0826,67.0131,67.0479,47561.0
2015-10-22 15:00:00,77.13,77.14,77.03,77.13,45221.0,67.0565,67.0652,66.9696,67.0565,45221.0
2015-10-22 15:30:00,77.12,77.18,76.94,77.02,89523.0,67.0479,67.1,66.8914,66.9609,89523.0
2015-10-23 09:30:00,77.3,77.6,77.16,77.56,102914.0,67.2043,67.4652,67.0826,67.4304,102914.0
2015-10-23 10:00:00,77.59,77.65,77.28,77.45,59911.0,67.4565,67.5086,67.187,67.3348,59911.0
2015-10-23 10:30:00,77.46,77.47,77.07,77.36,46850.0,67.3435,67.3521,67.0044,67.2565,46850.0
2015-10-23 11:00:00,77.37,77.38,76.81,76.92,192450.0,67.2652,67.2739,66.7783,66.874,192450.0
2015-10-23 11:30:00,76.95,77.09,76.85,77.0,14455.0,66.9001,67.0218,66.8131,66.9435,14455.0
2015-10-23 12:00:00,77.01,77.15,76.93,77.13,15482.0,66.9522,67.0739,66.8827,67.0565,15482.0
2015-10-23 12:30:00,77.14,77.19,77.02,77.06,34207.0,67.0652,67.1087,66.9609,66.9957,34207.0
2015-10-23 13:00:00,77.05,77.05,76.95,77.01,19231.0,66.987,66.987,66.9001,66.9522,19231.0
2015-10-23 13:30:00,77.04,77.18,77.04,77.14,22837.0,66.9783,67.1,66.9783,67.0652,22837.0
2015-10-23 14:00:00,77.17,77.3,77.16,77.29,26961.0,67.0913,67.2043,67.0826,67.1957,26961.0
2015-10-23 14:30:00,77.28,77.3,77.22,77.25,21687.0,67.187,67.2043,67.1348,67.1609,21687.0
2015-10-23 15:00:00,77.26,77.34,77.19,77.3,49674.0,67.1696,67.2391,67.1087,67.2043,49674.0
2015-10-23 15:30:00,77.29,77.41,77.29,77.32,88413.0,67.1957,67.3,67.1957,67.2217,88413.0
2015-10-26 09:30:00,77.27,77.44,77.27,77.41,46351.0,67.1783,67.3261,67.1783,67.3,46351.0
2015-10-26 10:00:00,77.42,77.55,77.35,77.45,35611.0,67.3087,67.4217,67.2478,67.3348,35611.0
2015-10-26 10:30:00,77.44,77.46,77.24,77.35,34199.0,67.3261,67.3435,67.1522,67.2478,34199.0
2015-10-26 11:00:00,77.34,77.49,77.16,77.28,22807.0,67.2391,67.3695,67.0826,67.187,22807.0
2015-10-26 11:30:00,77.28,77.44,77.23,77.37,12937.0,67.187,67.3261,67.1435,67.2652,12937.0
2015-10-26 12:00:00,77.36,77.51,77.31,77.49,25039.0,67.2565,67.3869,67.213,67.3695,25039.0
2015-10-26 12:30:00,77.47,77.62,77.42,77.55,6043.0,67.3521,67.4826,67.3087,67.4217,6043.0
2015-10-26 13:00:00,77.54,77.55,77.38,77.4,18791.0,67.413,67.4217,67.2739,67.2913,18791.0
2015-10-26 13:30:00,77.4,77.42,77.32,77.32,15137.0,67.2913,67.3087,67.2217,67.2217,15137.0
2015-10-26 14:00:00,77.31,77.34,77.21,77.21,15825.0,67.213,67.2391,67.1261,67.1261,15825.0
2015-10-26 14:30:00,77.23,77.3,77.14,77.29,64891.0,67.1435,67.2043,67.0652,67.1957,64891.0
2015-10-26 15:00:00,77.31,77.4,77.29,77.38,17991.0,67.213,67.2913,67.1957,67.2739,17991.0
2015-10-26 15:30:00,77.37,77.42,77.32,77.39,50639.0,67.2652,67.3087,67.2217,67.2826,50639.0
2015-10-27 09:30:00,77.69,77.73,77.57,77.72,84957.0,67.5434,67.5782,67.4391,67.5695,84957.0
2015-10-27 10:00:00,77.73,77.73,77.4,77.62,75115.0,67.5782,67.5782,67.2913,67.4826,75115.0
2015-10-27 10:30:00,77.61,77.92,77.59,77.91,58586.0,67.4739,67.7434,67.4565,67.7347,58586.0
2015-10-27 11:00:00,77.92,78.01,77.52,77.55,44900.0,67.7434,67.8216,67.3956,67.4217,44900.0
2015-10-27 11:30:00,77.56,77.74,77.38,77.39,41353.0,67.4304,67.5869,67.2739,67.2826,41353.0
2015-10-27 12:00:00,77.39,77.48,77.28,77.36,40656.0,67.2826,67.3608,67.187,67.2565,40656.0
2015-10-27 12:30:00,77.4,77.4,77.17,77.18,20877.0,67.2913,67.2913,67.0913,67.1,20877.0
2015-10-27 13:00:00,77.15,77.15,76.97,77.04,30459.0,67.0739,67.0739,66.9174,66.9783,30459.0
2015-10-27 13:30:00,77.04,77.16,76.92,76.98,47840.0,66.9783,67.0826,66.874,66.9261,47840.0
2015-10-27 14:00:00,76.99,77.07,76.95,76.97,52529.0,66.9348,67.0044,66.9001,66.9174,52529.0
2015-10-27 14:30:00,76.98,77.03,76.9,76.94,57706.0,66.9261,66.9696,66.8566,66.8914,57706.0
2015-10-27 15:00:00,76.94,77.0,76.87,76.96,58245.0,66.8914,66.9435,66.8305,66.9088,58245.0
2015-10-27 15:30:00,76.96,77.06,76.94,77.06,90112.0,66.9088,66.9957,66.8914,66.9957,90112.0
2015-10-28 09:30:00,77.98,78.07,77.86,78.06,151222.0,67.7955,67.8738,67.6912,67.8651,151222.0
2015-10-28 10:00:00,78.07,78.08,77.87,77.94,55099.0,67.8738,67.8825,67.6999,67.7608,55099.0
2015-10-28 10:30:00,77.94,78.37,77.94,78.37,88122.0,67.7608,68.1346,67.7608,68.1346,88122.0
2015-10-28 11:00:00,78.38,78.59,78.33,78.49,59563.0,68.1433,68.3259,68.0998,68.2389,59563.0
2015-10-28 11:30:00,78.5,78.75,78.49,78.57,44369.0,68.2476,68.465,68.2389,68.3085,44369.0
2015-10-28 12:00:00,78.57,78.6,78.42,78.43,45775.0,68.3085,68.3346,68.1781,68.1868,45775.0
2015-10-28 12:30:00,78.44,78.46,78.31,78.41,13158.0,68.1955,68.2128,68.0824,68.1694,13158.0
2015-10-28 13:00:00,78.4,78.53,78.29,78.53,35529.0,68.1607,68.2737,68.065,68.2737,35529.0
2015-10-28 13:30:00,78.52,78.68,78.49,78.61,30457.0,68.265,68.4041,68.2389,68.3433,30457.0
2015-10-28 14:00:00,78.61,78.61,77.4,77.65,85088.0,68.3433,68.3433,67.2913,67.5086,85088.0
2015-10-28 14:30:00,77.63,77.77,77.47,77.72,37883.0,67.4912,67.613,67.3521,67.5695,37883.0
2015-10-28 15:00:00,77.74,78.02,77.74,77.98,46325.0,67.5869,67.8303,67.5869,67.7955,46325.0
2015-10-28 15:30:00,77.98,78.1,77.88,78.01,168534.0,67.7955,67.8999,67.7086,67.8216,168534.0
2015-10-29 09:30:00,77.54,77.74,77.53,77.61,64173.0,67.413,67.5869,67.4043,67.4739,64173.0
2015-10-29 10:00:00,77.59,77.72,77.49,77.53,32546.0,67.4565,67.5695,67.3695,67.4043,32546.0
2015-10-29 10:30:00,77.5,77.7,77.47,77.62,39199.0,67.3782,67.5521,67.3521,67.4826,39199.0
2015-10-29 11:00:00,77.64,77.95,77.6,77.92,26136.0,67.4999,67.7695,67.4652,67.7434,26136.0
2015-10-29 11:30:00,77.95,77.97,77.79,77.84,16624.0,67.7695,67.7868,67.6304,67.6738,16624.0
2015-10-29 12:00:00,77.82,77.88,77.68,77.87,25300.0,67.6564,67.7086,67.5347,67.6999,25300.0
2015-10-29 12:30:00,77.88,78.03,77.79,77.79,13760.0,67.7086,67.839,67.6304,67.6304,13760.0
2015-10-29 13:00:00,77.81,77.9,77.81,77.85,9640.0,67.6477,67.726,67.6477,67.6825,9640.0
2015-10-29 13:30:00,77.83,77.84,77.76,77.82,15355.0,67.6651,67.6738,67.6043,67.6564,15355.0
2015-10-29 14:00:00,77.84,78.01,77.81,77.99,16449.0,67.6738,67.8216,67.6477,67.8042,16449.0
2015-10-29 14:30:00,78.0,78.03,77.92,78.01,17631.0,67.8129,67.839,67.7434,67.8216,17631.0
2015-10-29 15:00:00,78.01,78.11,77.97,78.07,34304.0,67.8216,67.9086,67.7868,67.8738,34304.0
2015-10-29 15:30:00,78.07,78.18,78.06,78.12,60833.0,67.8738,67.9694,67.8651,67.9173,60833.0
2015-10-30 09:30:00,78.22,78.46,78.16,78.45,57087.0,68.0042,68.2128,67.952,68.2042,57087.0
2015-10-30 10:00:00,78.46,78.58,78.42,78.57,37041.0,68.2128,68.3172,68.1781,68.3085,37041.0
2015-10-30 10:30:00,78.56,79.06,78.55,78.98,67713.0,68.2998,68.7345,68.2911,68.6649,67713.0
2015-10-30 11:00:00,78.97,79.13,78.97,79.1,69508.0,68.6562,68.7953,68.6562,68.7693,69508.0
2015-10-30 11:30:00,79.11,79.32,79.03,79.06,62364.0,68.778,68.9605,68.7084,68.7345,62364.0
2015-10-30 12:00:00,79.1,79.16,78.89,78.95,32362.0,68.7693,68.8214,68.5867,68.6389,32362.0
2015-10-30 12:30:00,79.0,79.26,78.96,79.14,30584.0,68.6823,68.9084,68.6475,68.804,30584.0
2015-10-30 13:00:00,79.14,79.14,79.03,79.14,20542.0,68.804,68.804,68.7084,68.804,20542.0
2015-10-30 13:30:00,79.13,79.24,79.09,79.22,29369.0,68.7953,68.891,68.7606,68.8736,29369.0
2015-10-30 14:00:00,79.21,79.24,79.07,79.09,37276.0,68.8649,68.891,68.7432,68.7606,37276.0
2015-10-30 14:30:00,79.08,79.14,78.85,78.85,47723.0,68.7519,68.804,68.5519,68.5519,47723.0
2015-10-30 15:00:00,78.85,78.97,78.82,78.82,47227.0,68.5519,68.6562,68.5258,68.5258,47227.0
2015-10-30 15:30:00,78.81,78.96,78.72,78.74,166757.0,68.5171,68.6475,68.4389,68.4563,166757.0
2015-11-02 09:30:00,79.67,79.74,79.54,79.64,137795.0,69.2648,69.3257,69.1518,69.2387,137795.0
2015-11-02 10:00:00,79.65,79.79,79.59,79.76,56621.0,69.2474,69.3691,69.1953,69.3431,56621.0
2015-11-02 10:30:00,79.74,79.79,79.55,79.62,56335.0,69.3257,69.3691,69.1605,69.2213,56335.0
2015-11-02 11:00:00,79.61,79.69,79.5,79.68,80060.0,69.2127,69.2822,69.117,69.2735,80060.0
2015-11-02 11:30:00,79.69,79.75,79.66,79.72,21073.0,69.2822,69.3344,69.2561,69.3083,21073.0
2015-11-02 12:00:00,79.7,79.74,79.56,79.63,23162.0,69.2909,69.3257,69.1692,69.23,23162.0
2015-11-02 12:30:00,79.62,79.77,79.57,79.75,23616.0,69.2213,69.3518,69.1779,69.3344,23616.0
2015-11-02 13:00:00,79.77,79.77,79.7,79.77,28710.0,69.3518,69.3518,69.2909,69.3518,28710.0
2015-11-02 13:30:00,79.77,79.86,79.75,79.79,25336.0,69.3518,69.43,69.3344,69.3691,25336.0
2015-11-02 14:00:00,79.8,79.9,79.8,79.84,33524.0,69.3778,69.4648,69.3778,69.4126,33524.0
2015-11-02 14:30:00,79.84,79.88,79.79,79.86,21613.0,69.4126,69.4474,69.3691,69.43,21613.0
2015-11-02 15:00:00,79.86,79.88,79.81,79.87,43445.0,69.43,69.4474,69.3865,69.4387,43445.0
2015-11-02 15:30:00,79.87,79.91,79.82,79.87,90452.0,69.4387,69.4735,69.3952,69.4387,90452.0
2015-11-03 09:30:00,79.9,80.0,79.86,80.0,198389.0,69.4648,69.5517,69.43,69.5517,198389.0
2015-11-03 10:00:00,79.99,80.15,79.99,80.12,67820.0,69.543,69.6821,69.543,69.656,67820.0
2015-11-03 10:30:00,80.1,80.16,80.04,80.16,59944.0,69.6387,69.6908,69.5865,69.6908,59944.0
2015-11-03 11:00:00,80.16,80.17,79.94,80.11,98830.0,69.6908,69.6995,69.4996,69.6474,98830.0
2015-11-03 11:30:00,80.11,80.46,80.11,80.36,47911.0,69.6474,69.9516,69.6474,69.8647,47911.0
2015-11-03 12:00:00,80.36,80.38,80.24,80.31,13643.0,69.8647,69.8821,69.7604,69.8212,13643.0
2015-11-03 12:30:00,80.33,80.41,80.33,80.38,15658.0,69.8386,69.9082,69.8386,69.8821,15658.0
2015-11-03 13:00:00,80.39,80.57,80.39,80.51,37019.0,69.8908,70.0473,69.8908,69.9951,37019.0
2015-11-03 13:30:00,80.5,80.61,80.44,80.56,39338.0,69.9864,70.082,69.9343,70.0386,39338.0
2015-11-03 14:00:00,80.58,80.67,80.54,80.61,30599.0,70.056,70.1342,70.0212,70.082,30599.0
2015-11-03 14:30:00,80.62,80.69,80.59,80.61,43307.0,70.0907,70.1516,70.0647,70.082,43307.0
2015-11-03 15:00:00,80.61,80.62,80.43,80.43,60599.0,70.082,70.0907,69.9256,69.9256,60599.0
2015-11-03 15:30:00,80.42,80.44,80.13,80.2,263064.0,69.9169,69.9343,69.6647,69.7256,263064.0
2015-11-04 09:30:00,79.92,79.94,79.21,79.29,157250.0,69.4822,69.4996,68.8649,68.9344,157250.0
2015-11-04 10:00:00,79.27,79.44,79.1,79.38,85583.0,68.9171,69.0649,68.7693,69.0127,85583.0
2015-11-04 10:30:00,79.37,79.51,79.28,79.28,64864.0,69.004,69.1257,68.9258,68.9258,64864.0
2015-11-04 11:00:00,79.29,79.31,78.94,79.2,106613.0,68.9344,68.9518,68.6302,68.8562,106613.0
2015-11-04 11:30:00,79.21,79.33,79.11,79.18,48580.0,68.8649,68.9692,68.778,68.8388,48580.0
2015-11-04 12:00:00,79.15,79.37,79.15,79.35,24171.0,68.8127,69.004,68.8127,68.9866,24171.0
2015-11-04 12:30:00,79.33,79.34,79.19,79.23,17631.0,68.9692,68.9779,68.8475,68.8823,17631.0
2015-11-04 13:00:00,79.23,79.24,79.11,79.18,29529.0,68.8823,68.891,68.778,68.8388,29529.0
2015-11-04 13:30:00,79.19,79.22,79.13,79.17,30049.0,68.8475,68.8736,68.7953,68.8301,30049.0
2015-11-04 14:00:00,79.18,79.2,79.09,79.12,60769.0,68.8388,68.8562,68.7606,68.7866,60769.0
2015-11-04 14:30:00,79.12,79.16,79.01,79.08,81160.0,68.7866,68.8214,68.691,68.7519,81160.0
2015-11-04 15:00:00,79.09,79.19,79.08,79.17,82484.0,68.7606,68.8475,68.7519,68.8301,82484.0
2015-11-04 15:30:00,79.19,79.19,79.08,79.14,125272.0,68.8475,68.8475,68.7519,68.804,125272.0
2015-11-05 09:30:00,80.38,80.55,80.25,80.44,204937.0,69.8821,70.0299,69.7691,69.9343,204937.0
2015-11-05 10:00:00,80.44,80.46,79.99,79.99,86618.0,69.9343,69.9516,69.543,69.543,86618.0
2015-11-05 10:30:00,79.98,80.19,79.93,80.09,87906.0,69.5343,69.7169,69.4909,69.63,87906.0
2015-11-05 11:00:00,80.06,80.22,79.94,80.2,98855.0,69.6039,69.743,69.4996,69.7256,98855.0
2015-11-05 11:30:00,80.16,80.43,79.95,80.11,48349.0,69.6908,69.9256,69.5082,69.6474,48349.0
2015-11-05 12:00:00,80.11,80.18,80.02,80.16,50988.0,69.6474,69.7082,69.5691,69.6908,50988.0
2015-11-05 12:30:00,80.16,80.18,80.07,80.15,40060.0,69.6908,69.7082,69.6126,69.6821,40060.0
2015-11-05 13:00:00,80.16,80.22,80.1,80.12,51180.0,69.6908,69.743,69.6387,69.656,51180.0
2015-11-05 13:30:00,80.13,80.33,80.13,80.27,64688.0,69.6647,69.8386,69.6647,69.7865,64688.0
2015-11-05 14:00:00,80.26,80.28,80.03,80.09,54815.0,69.7778,69.7951,69.5778,69.63,54815.0
2015-11-05 14:30:00,80.08,80.08,79.91,79.97,49182.0,69.6213,69.6213,69.4735,69.5256,49182.0
2015-11-05 15:00:00,79.97,80.05,79.95,80.04,61014.0,69.5256,69.5952,69.5082,69.5865,61014.0
2015-11-05 15:30:00,80.05,80.06,79.91,79.97,140299.0,69.5952,69.6039,69.4735,69.5256,140299.0
2015-11-06 09:30:00,78.75,78.96,78.16,78.18,306405.0,68.465,68.6475,67.952,67.9694,306405.0
2015-11-06 10:00:00,78.19,78.36,78.07,78.18,175211.0,67.9781,68.1259,67.8738,67.9694,175211.0
2015-11-06 10:30:00,78.16,78.72,78.1,78.66,71228.0,67.952,68.4389,67.8999,68.3867,71228.0
2015-11-06 11:00:00,78.67,78.67,78.37,78.43,54380.0,68.3954,68.3954,68.1346,68.1868,54380.0
2015-11-06 11:30:00,78.46,78.6,78.45,78.45,40018.0,68.2128,68.3346,68.2042,68.2042,40018.0
2015-11-06 12:00:00,78.47,78.53,78.3,78.4,27167.0,68.2215,68.2737,68.0737,68.1607,27167.0
2015-11-06 12:30:00,78.4,78.4,78.14,78.27,37651.0,68.1607,68.1607,67.9346,68.0477,37651.0
2015-11-06 13:00:00,78.24,78.42,78.24,78.42,14740.0,68.0216,68.1781,68.0216,68.1781,14740.0
2015-11-06 13:30:00,78.42,78.52,78.38,78.46,18840.0,68.1781,68.265,68.1433,68.2128,18840.0
2015-11-06 14:00:00,78.48,78.6,78.46,78.51,110984.0,68.2302,68.3346,68.2128,68.2563,110984.0
2015-11-06 14:30:00,78.5,78.88,78.48,78.79,131759.0,68.2476,68.578,68.2302,68.4997,131759.0
2015-11-06 15:00:00,78.81,78.81,78.68,78.76,64642.0,68.5171,68.5171,68.4041,68.4737,64642.0
2015-11-06 15:30:00,78.76,78.84,78.75,78.79,121712.0,68.4737,68.5432,68.465,68.4997,121712.0
2015-11-09 09:30:00,79.07,79.11,78.77,78.77,110282.0,68.7432,68.778,68.4824,68.4824,110282.0
2015-11-09 10:00:00,78.76,78.97,78.71,78.97,55477.0,68.4737,68.6562,68.4302,68.6562,55477.0
2015-11-09 10:30:00,78.97,79.05,78.89,78.98,76579.0,68.6562,68.7258,68.5867,68.6649,76579.0
2015-11-09 11:00:00,78.95,78.96,78.33,78.38,126922.0,68.6389,68.6475,68.0998,68.1433,126922.0
2015-11-09 11:30:00,78.39,78.55,78.33,78.33,18804.0,68.152,68.2911,68.0998,68.0998,18804.0
2015-11-09 12:00:00,78.3,78.36,78.18,78.3,44899.0,68.0737,68.1259,67.9694,68.0737,44899.0
2015-11-09 12:30:00,78.3,78.31,78.25,78.3,46489.0,68.0737,68.0824,68.0303,68.0737,46489.0
2015-11-09 13:00:00,78.3,78.3,78.25,78.28,22158.0,68.0737,68.0737,68.0303,68.0564,22158.0
2015-11-09 13:30:00,78.29,78.34,78.24,78.33,32481.0,68.065,68.1085,68.0216,68.0998,32481.0
2015-11-09 14:00:00,78.32,78.44,78.3,78.41,21579.0,68.0911,68.1955,68.0737,68.1694,21579.0
2015-11-09 14:30:00,78.42,78.51,78.42,78.46,24602.0,68.1781,68.2563,68.1781,68.2128,24602.0
2015-11-09 15:00:00,78.46,78.57,78.44,78.57,32042.0,68.2128,68.3085,68.1955,68.3085,32042.0
2015-11-09 15:30:00,78.58,78.92,78.58,78.8,143348.0,68.3172,68.6128,68.3172,68.5084,143348.0
2015-11-10 09:30:00,77.65,77.93,77.59,77.92,105962.0,67.5086,67.7521,67.4565,67.7434,105962.0
2015-11-10 10:00:00,77.93,77.94,77.56,77.69,61402.0,67.7521,67.7608,67.4304,67.5434,61402.0
2015-11-10 10:30:00,77.66,77.77,77.51,77.74,36318.0,67.5173,67.613,67.3869,67.5869,36318.0
2015-11-10 11:00:00,77.74,77.92,77.74,77.82,54202.0,67.5869,67.7434,67.5869,67.6564,54202.0
2015-11-10 11:30:00,77.85,78.0,77.76,77.96,25769.0,67.6825,67.8129,67.6043,67.7781,25769.0
2015-11-10 12:00:00,77.96,78.08,77.95,78.04,12716.0,67.7781,67.8825,67.7695,67.8477,12716.0
2015-11-10 12:30:00,78.02,78.18,77.76,78.17,130827.0,67.8303,67.9694,67.6043,67.9607,130827.0
2015-11-10 13:00:00,78.17,78.23,78.11,78.23,18582.0,67.9607,68.0129,67.9086,68.0129,18582.0
2015-11-10 13:30:00,78.23,78.36,78.18,78.33,27972.0,68.0129,68.1259,67.9694,68.0998,27972.0
2015-11-10 14:00:00,78.34,78.39,78.23,78.26,39434.0,68.1085,68.152,68.0129,68.039,39434.0
2015-11-10 14:30:00,78.27,78.4,78.23,78.28,54098.0,68.0477,68.1607,68.0129,68.0564,54098.0
2015-11-10 15:00:00,78.28,78.41,78.28,78.35,42008.0,68.0564,68.1694,68.0564,68.1172,42008.0
2015-11-10 15:30:00,78.35,78.41,78.23,78.29,71641.0,68.1172,68.1694,68.0129,68.065,71641.0
2015-11-11 09:30:00,78.97,79.09,78.81,79.04,95463.0,68.6562,68.7606,68.5171,68.7171,95463.0
2015-11-11 10:00:00,79.06,79.2,78.96,79.16,67873.0,68.7345,68.8562,68.6475,68.8214,67873.0
2015-11-11 10:30:00,79.14,79.16,78.8,79.09,67652.0,68.804,68.8214,68.5084,68.7606,67652.0
2015-11-11 11:00:00,79.09,79.35,79.03,79.35,40940.0,68.7606,68.9866,68.7084,68.9866,40940.0
2015-11-11 11:30:00,79.36,79.42,79.34,79.41,14892.0,68.9953,69.0475,68.9779,69.0388,14892.0
2015-11-11 12:00:00,79.41,79.5,79.38,79.48,12440.0,69.0388,69.117,69.0127,69.0996,12440.0
2015-11-11 12:30:00,79.48,79.57,79.45,79.55,19514.0,69.0996,69.1779,69.0735,69.1605,19514.0
2015-11-11 13:00:00,79.55,79.56,79.35,79.36,29301.0,69.1605,69.1692,68.9866,68.9953,29301.0
2015-11-11 13:30:00,79.35,79.44,79.33,79.41,36580.0,68.9866,69.0649,68.9692,69.0388,36580.0
2015-11-11 14:00:00,79.42,79.47,79.38,79.47,40478.0,69.0475,69.0909,69.0127,69.0909,40478.0
2015-11-11 14:30:00,79.47,79.5,79.37,79.37,31374.0,69.0909,69.117,69.004,69.004,31374.0
2015-11-11 15:00:00,79.37,79.44,79.29,79.42,30366.0,69.004,69.0649,68.9344,69.0475,30366.0
2015-11-11 15:30:00,79.43,79.47,79.36,79.37,117244.0,69.0562,69.0909,68.9953,69.004,117244.0
2015-11-12 09:30:00,78.88,79.23,78.75,79.23,95766.0,68.578,68.8823,68.465,68.8823,95766.0
2015-11-12 10:00:00,79.25,79.36,78.98,79.3,93554.0,68.8997,68.9953,68.6649,68.9431,93554.0
2015-11-12 10:30:00,79.24,79.52,79.19,79.45,109514.0,68.891,69.1344,68.8475,69.0735,109514.0
2015-11-12 11:00:00,79.48,79.68,79.17,79.19,74951.0,69.0996,69.2735,68.8301,68.8475,74951.0
2015-11-12 11:30:00,79.21,79.49,79.14,79.43,29785.0,68.8649,69.1083,68.804,69.0562,29785.0
2015-11-12 12:00:00,79.47,79.51,79.3,79.44,24233.0,69.0909,69.1257,68.9431,69.0649,24233.0
2015-11-12 12:30:00,79.44,79.55,79.38,79.52,29646.0,69.0649,69.1605,69.0127,69.1344,29646.0
2015-11-12 13:00:00,79.53,79.57,79.4,79.5,40531.0,69.1431,69.1779,69.0301,69.117,40531.0
2015-11-12 13:30:00,79.51,79.56,79.44,79.51,31000.0,69.1257,69.1692,69.0649,69.1257,31000.0
2015-11-12 14:00:00,79.5,79.51,79.32,79.48,34669.0,69.117,69.1257,68.9605,69.0996,34669.0
2015-11-12 14:30:00,79.5,79.54,79.26,79.34,39470.0,69.117,69.1518,68.9084,68.9779,39470.0
2015-11-12 15:00:00,79.34,79.41,79.3,79.36,39139.0,68.9779,69.0388,68.9431,68.9953,39139.0
2015-11-12 15:30:00,79.36,79.38,79.13,79.14,162068.0,68.9953,69.0127,68.7953,68.804,162068.0
2015-11-13 09:30:00,78.18,78.21,77.86,78.16,134863.0,67.9694,67.9955,67.6912,67.952,134863.0
2015-11-13 10:00:00,78.15,78.15,77.61,77.9,107428.0,67.9433,67.9433,67.4739,67.726,107428.0
2015-11-13 10:30:00,77.94,78.2,77.9,78.16,43352.0,67.7608,67.9868,67.726,67.952,43352.0
2015-11-13 11:00:00,78.17,78.27,77.93,78.15,44687.0,67.9607,68.0477,67.7521,67.9433,44687.0
2015-11-13 11:30:00,78.16,78.38,78.15,78.35,14999.0,67.952,68.1433,67.9433,68.1172,14999.0
2015-11-13 12:00:00,78.35,78.49,78.28,78.31,17378.0,68.1172,68.2389,68.0564,68.0824,17378.0
2015-11-13 12:30:00,78.29,78.34,78.17,78.23,23559.0,68.065,68.1085,67.9607,68.0129,23559.0
2015-11-13 13:00:00,78.25,78.25,78.15,78.17,8054.0,68.0303,68.0303,67.9433,67.9607,8054.0
2015-11-13 13:30:00,78.17,78.25,78.15,78.19,16509.0,67.9607,68.0303,67.9433,67.9781,16509.0
2015-11-13 14:00:00,78.18,78.25,78.13,78.15,14288.0,67.9694,68.0303,67.9259,67.9433,14288.0
2015-11-13 14:30:00,78.16,78.16,77.92,77.94,108556.0,67.952,67.952,67.7434,67.7608,108556.0
2015-11-13 15:00:00,77.96,78.06,77.93,77.95,34579.0,67.7781,67.8651,67.7521,67.7695,34579.0
2015-11-13 15:30:00,77.94,78.11,77.93,77.98,78735.0,67.7608,67.9086,67.7521,67.7955,78735.0
2015-11-16 09:30:00,77.51,77.98,77.45,77.81,68425.0,67.3869,67.7955,67.3348,67.6477,68425.0
2015-11-16 10:00:00,77.82,77.87,77.65,77.68,47427.0,67.6564,67.6999,67.5086,67.5347,47427.0
2015-11-16 10:30:00,77.69,77.69,77.47,77.56,36415.0,67.5434,67.5434,67.3521,67.4304,36415.0
2015-11-16 11:00:00,77.59,77.63,77.42,77.6,30402.0,67.4565,67.4912,67.3087,67.4652,30402.0
2015-11-16 11:30:00,77.6,77.84,77.53,77.73,24263.0,67.4652,67.6738,67.4043,67.5782,24263.0
2015-11-16 12:00:00,77.73,77.81,77.67,77.76,21658.0,67.5782,67.6477,67.526,67.6043,21658.0
2015-11-16 12:30:00,77.79,77.89,77.67,77.72,31694.0,67.6304,67.7173,67.526,67.5695,31694.0
2015-11-16 13:00:00,77.72,77.82,77.69,77.72,50528.0,67.5695,67.6564,67.5434,67.5695,50528.0
2015-11-16 13:30:00,77.73,77.87,77.7,77.84,18245.0,67.5782,67.6999,67.5521,67.6738,18245.0
2015-11-16 14:00:00,77.85,77.86,77.8,77.85,58797.0,67.6825,67.6912,67.639,67.6825,58797.0
2015-11-16 14:30:00,77.85,77.89,77.78,77.88,61354.0,67.6825,67.7173,67.6217,67.7086,61354.0
2015-11-16 15:00:00,77.89,78.03,77.85,78.01,34059.0,67.7173,67.839,67.6825,67.8216,34059.0
2015-11-16 15:30:00,78.0,78.07,77.96,78.03,43268.0,67.8129,67.8738,67.7781,67.839,43268.0
2015-11-17 09:30:00,78.31,78.63,78.31,78.43,82529.0,68.0824,68.3606,68.0824,68.1868,82529.0
2015-11-17 10:00:00,78.44,78.56,78.37,78.47,52030.0,68.1955,68.2998,68.1346,68.2215,52030.0
2015-11-17 10:30:00,78.46,78.7,78.41,78.6,49430.0,68.2128,68.4215,68.1694,68.3346,49430.0
2015-11-17 11:00:00,78.61,78.62,78.42,78.62,46638.0,68.3433,68.352,68.1781,68.352,46638.0
2015-11-17 11:30:00,78.63,78.69,78.43,78.43,13829.0,68.3606,68.4128,68.1868,68.1868,13829.0
2015-11-17 12:00:00,78.45,78.58,78.43,78.51,17262.0,68.2042,68.3172,68.1868,68.2563,17262.0
2015-11-17 12:30:00,78.51,78.53,78.27,78.38,24525.0,68.2563,68.2737,68.0477,68.1433,24525.0
2015-11-17 13:00:00,78.39,78.47,78.21,78.25,22495.0,68.152,68.2215,67.9955,68.0303,22495.0
2015-11-17 13:30:00,78.25,78.39,78.18,78.39,16758.0,68.0303,68.152,67.9694,68.152,16758.0
2015-11-17 14:00:00,78.37,78.44,78.2,78.21,21127.0,68.1346,68.1955,67.9868,67.9955,21127.0
2015-11-17 14:30:00,78.18,78.31,78.08,78.28,44518.0,67.9694,68.0824,67.8825,68.0564,44518.0
2015-11-17 15:00:00,78.27,78.27,78.08,78.13,36951.0,68.0477,68.0477,67.8825,67.9259,36951.0
2015-11-17 15:30:00,78.17,78.3,78.09,78.14,75815.0,67.9607,68.0737,67.8912,67.9346,75815.0
2015-11-18 09:30:00,78.75,78.83,78.49,78.56,95184.0,68.465,68.5345,68.2389,68.2998,95184.0
2015-11-18 10:00:00,78.56,78.58,78.29,78.36,77449.0,68.2998,68.3172,68.065,68.1259,77449.0
2015-11-18 10:30:00,78.36,78.47,78.29,78.41,47324.0,68.1259,68.2215,68.065,68.1694,47324.0
2015-11-18 11:00:00,78.41,78.62,78.31,78.56,72551.0,68.1694,68.352,68.0824,68.2998,72551.0
2015-11-18 11:30:00,78.57,78.77,78.52,78.66,47969.0,68.3085,68.4824,68.265,68.3867,47969.0
2015-11-18 12:00:00,78.65,78.89,78.65,78.87,30677.0,68.378,68.5867,68.378,68.5693,30677.0
2015-11-18 12:30:00,78.87,78.9,78.8,78.83,22245.0,68.5693,68.5954,68.5084,68.5345,22245.0
2015-11-18 13:00:00,78.82,78.93,78.82,78.9,22172.0,68.5258,68.6215,68.5258,68.5954,22172.0
2015-11-18 13:30:00,78.9,78.91,78.77,78.83,15935.0,68.5954,68.6041,68.4824,68.5345,15935.0
2015-11-18 14:00:00,78.81,79.2,78.71,78.95,46000.0,68.5171,68.8562,68.4302,68.6389,46000.0
2015-11-18 14:30:00,78.94,79.05,78.86,79.03,25973.0,68.6302,68.7258,68.5606,68.7084,25973.0
2015-11-18 15:00:00,79.08,79.22,79.03,79.22,45528.0,68.7519,68.8736,68.7084,68.8736,45528.0
2015-11-18 15:30:00,79.21,79.5,79.19,79.39,120349.0,68.8649,69.117,68.8475,69.0214,120349.0
2015-11-19 09:30:00,80.0,80.16,79.92,79.92,143376.0,69.5517,69.6908,69.4822,69.4822,143376.0
2015-11-19 10:00:00,79.94,80.13,79.91,80.05,52846.0,69.4996,69.6647,69.4735,69.5952,52846.0
2015-11-19 10:30:00,80.04,80.1,79.9,80.09,38636.0,69.5865,69.6387,69.4648,69.63,38636.0
2015-11-19 11:00:00,80.1,80.41,80.07,80.41,57661.0,69.6387,69.9082,69.6126,69.9082,57661.0
2015-11-19 11:30:00,80.4,80.42,80.13,80.19,44267.0,69.8995,69.9169,69.6647,69.7169,44267.0
2015-11-19 12:00:00,80.22,80.3,80.21,80.3,11557.0,69.743,69.8125,69.7343,69.8125,11557.0
2015-11-19 12:30:00,80.3,80.34,80.26,80.33,7793.0,69.8125,69.8473,69.7778,69.8386,7793.0
2015-11-19 13:00:00,80.31,80.32,80.21,80.21,25792.0,69.8212,69.8299,69.7343,69.7343,25792.0
2015-11-19 13:30:00,80.2,80.29,80.18,80.23,14591.0,69.7256,69.8038,69.7082,69.7517,14591.0
2015-11-19 14:00:00,80.23,80.27,80.19,80.27,18376.0,69.7517,69.7865,69.7169,69.7865,18376.0
2015-11-19 14:30:00,80.27,80.29,80.18,80.25,21541.0,69.7865,69.8038,69.7082,69.7691,21541.0
2015-11-19 15:00:00,80.25,80.27,80.18,80.27,26406.0,69.7691,69.7865,69.7082,69.7865,26406.0
2015-11-19 15:30:00,80.24,80.27,80.09,80.14,89550.0,69.7604,69.7865,69.63,69.6734,89550.0
2015-11-20 09:30:00,80.3,80.33,80.09,80.13,71831.0,69.8125,69.8386,69.63,69.6647,71831.0
2015-11-20 10:00:00,80.13,80.17,79.98,80.03,121783.0,69.6647,69.6995,69.5343,69.5778,121783.0
2015-11-20 10:30:00,80.02,80.04,79.78,79.78,52419.0,69.5691,69.5865,69.3605,69.3605,52419.0
2015-11-20 11:00:00,79.79,79.83,79.66,79.78,49456.0,69.3691,69.4039,69.2561,69.3605,49456.0
2015-11-20 11:30:00,79.77,79.8,79.62,79.69,23417.0,69.3518,69.3778,69.2213,69.2822,23417.0
2015-11-20 12:00:00,79.69,79.84,79.64,79.84,19999.0,69.2822,69.4126,69.2387,69.4126,19999.0
2015-11-20 12:30:00,79.86,79.87,79.8,79.86,8981.0,69.43,69.4387,69.3778,69.43,8981.0
2015-11-20 13:00:00,79.87,79.89,79.83,79.86,6238.0,69.4387,69.4561,69.4039,69.43,6238.0
2015-11-20 13:30:00,79.85,79.87,79.79,79.83,10840.0,69.4213,69.4387,69.3691,69.4039,10840.0
2015-11-20 14:00:00,79.82,79.93,79.82,79.85,19784.0,69.3952,69.4909,69.3952,69.4213,19784.0
2015-11-20 14:30:00,79.83,79.91,79.83,79.84,20143.0,69.4039,69.4735,69.4039,69.4126,20143.0
2015-11-20 15:00:00,79.84,79.89,79.8,79.81,15794.0,69.4126,69.4561,69.3778,69.3865,15794.0
2015-11-20 15:30:00,79.79,79.88,79.73,79.78,65131.0,69.3691,69.4474,69.317,69.3605,65131.0
2015-11-23 09:30:00,79.27,79.5,79.24,79.33,58368.0,68.9171,69.117,68.891,68.9692,58368.0
2015-11-23 10:00:00,79.32,79.33,79.13,79.16,57077.0,68.9605,68.9692,68.7953,68.8214,57077.0
2015-11-23 10:30:00,79.17,79.26,79.13,79.22,47304.0,68.8301,68.9084,68.7953,68.8736,47304.0
2015-11-23 11:00:00,79.23,79.26,79.09,79.12,84436.0,68.8823,68.9084,68.7606,68.7866,84436.0
2015-11-23 11:30:00,79.11,79.11,78.83,79.01,116598.0,68.778,68.778,68.5345,68.691,116598.0
2015-11-23 12:00:00,79.01,79.11,78.97,79.11,36030.0,68.691,68.778,68.6562,68.778,36030.0
2015-11-23 12:30:00,79.11,79.16,79.06,79.11,48495.0,68.778,68.8214,68.7345,68.778,48495.0
2015-11-23 13:00:00,79.12,79.18,79.1,79.12,40239.0,68.7866,68.8388,68.7693,68.7866,40239.0
2015-11-23 13:30:00,79.12,79.16,79.08,79.11,51342.0,68.7866,68.8214,68.7519,68.778,51342.0
2015-11-23 14:00:00,79.11,79.11,78.94,78.97,130750.0,68.778,68.778,68.6302,68.6562,130750.0
2015-11-23 14:30:00,78.97,79.12,78.89,79.12,190063.0,68.6562,68.7866,68.5867,68.7866,190063.0
2015-11-23 15:00:00,79.11,79.18,79.11,79.17,52992.0,68.778,68.8388,68.778,68.8301,52992.0
2015-11-23 15:30:00,79.16,79.18,79.11,79.12,87795.0,68.8214,68.8388,68.778,68.7866,87795.0
2015-11-24 09:30:00,78.52,78.69,78.43,78.43,68548.0,68.265,68.4128,68.1868,68.1868,68548.0
2015-11-24 10:00:00,78.47,78.54,78.25,78.25,91988.0,68.2215,68.2824,68.0303,68.0303,91988.0
2015-11-24 10:30:00,78.25,78.26,78.06,78.07,105558.0,68.0303,68.039,67.8651,67.8738,105558.0
2015-11-24 11:00:00,78.09,78.31,78.02,78.21,47796.0,67.8912,68.0824,67.8303,67.9955,47796.0
2015-11-24 11:30:00,78.2,78.68,78.2,78.63,41512.0,67.9868,68.4041,67.9868,68.3606,41512.0
2015-11-24 12:00:00,78.63,78.76,78.59,78.67,23970.0,68.3606,68.4737,68.3259,68.3954,23970.0
2015-11-24 12:30:00,78.67,78.68,78.53,78.55,16652.0,68.3954,68.4041,68.2737,68.2911,16652.0
2015-11-24 13:00:00,78.53,78.71,78.53,78.69,31587.0,68.2737,68.4302,68.2737,68.4128,31587.0
2015-11-24 13:30:00,78.7,78.75,78.66,78.7,52070.0,68.4215,68.465,68.3867,68.4215,52070.0
2015-11-24 14:00:00,78.7,78.82,78.7,78.72,38735.0,68.4215,68.5258,68.4215,68.4389,38735.0
2015-11-24 14:30:00,78.73,78.83,78.71,78.81,27236.0,68.4476,68.5345,68.4302,68.5171,27236.0
2015-11-24 15:00:00,78.8,78.88,78.78,78.8,49354.0,68.5084,68.578,68.4911,68.5084,49354.0
2015-11-24 15:30:00,78.8,78.83,78.63,78.67,77021.0,68.5084,68.5345,68.3606,68.3954,77021.0
2015-11-25 09:30:00,78.7,78.86,78.54,78.86,62626.0,68.4215,68.5606,68.2824,68.5606,62626.0
2015-11-25 10:00:00,78.87,78.97,78.71,78.86,61220.0,68.5693,68.6562,68.4302,68.5606,61220.0
2015-11-25 10:30:00,78.87,79.08,78.84,78.93,45102.0,68.5693,68.7519,68.5432,68.6215,45102.0
2015-11-25 11:00:00,78.9,79.03,78.85,79.0,98749.0,68.5954,68.7084,68.5519,68.6823,98749.0
2015-11-25 11:30:00,79.0,79.08,78.92,79.07,14859.0,68.6823,68.7519,68.6128,68.7432,14859.0
2015-11-25 12:00:00,79.06,79.2,79.05,79.18,18246.0,68.7345,68.8562,68.7258,68.8388,18246.0
2015-11-25 12:30:00,79.19,79.24,79.15,79.18,13446.0,68.8475,68.891,68.8127,68.8388,13446.0
2015-11-25 13:00:00,79.19,79.19,79.02,79.04,15560.0,68.8475,68.8475,68.6997,68.7171,15560.0
2015-11-25 13:30:00,79.03,79.05,78.99,79.04,12337.0,68.7084,68.7258,68.6736,68.7171,12337.0
2015-11-25 14:00:00,79.07,79.09,79.04,79.05,7258.0,68.7432,68.7606,68.7171,68.7258,7258.0
2015-11-25 14:30:00,79.05,79.07,78.98,78.99,12976.0,68.7258,68.7432,68.6649,68.6736,12976.0
2015-11-25 15:00:00,78.99,79.07,78.99,79.07,9255.0,68.6736,68.7432,68.6736,68.7432,9255.0
2015-11-25 15:30:00,79.06,79.06,78.97,79.0,30781.0,68.7345,68.7345,68.6562,68.6823,30781.0
2015-11-27 09:30:00,78.84,79.0,78.7,78.78,75120.0,68.5432,68.6823,68.4215,68.4911,75120.0
2015-11-27 10:00:00,78.76,78.8,78.66,78.73,71355.0,68.4737,68.5084,68.3867,68.4476,71355.0
2015-11-27 10:30:00,78.74,78.88,78.68,78.85,49240.0,68.4563,68.578,68.4041,68.5519,49240.0
2015-11-27 11:00:00,78.86,79.03,78.83,78.93,39394.0,68.5606,68.7084,68.5345,68.6215,39394.0
2015-11-27 11:30:00,78.97,79.05,78.91,79.01,6133.0,68.6562,68.7258,68.6041,68.691,6133.0
2015-11-27 12:00:00,79.04,79.11,78.98,79.07,18322.0,68.7171,68.778,68.6649,68.7432,18322.0
2015-11-27 12:30:00,79.09,79.15,79.07,79.08,48777.0,68.7606,68.8127,68.7432,68.7519,48777.0
2015-11-30 09:30:00,78.78,78.88,78.63,78.81,75918.0,68.4911,68.578,68.3606,68.5171,75918.0
2015-11-30 10:00:00,78.82,78.82,78.46,78.58,66848.0,68.5258,68.5258,68.2128,68.3172,66848.0
2015-11-30 10:30:00,78.59,78.84,78.58,78.63,55356.0,68.3259,68.5432,68.3172,68.3606,55356.0
2015-11-30 11:00:00,78.64,78.85,78.55,78.64,70964.0,68.3693,68.5519,68.2911,68.3693,70964.0
2015-11-30 11:30:00,78.65,78.85,78.65,78.73,20189.0,68.378,68.5519,68.378,68.4476,20189.0
2015-11-30 12:00:00,78.75,78.83,78.7,78.77,18359.0,68.465,68.5345,68.4215,68.4824,18359.0
2015-11-30 12:30:00,78.77,78.88,78.76,78.86,32593.0,68.4824,68.578,68.4737,68.5606,32593.0
2015-11-30 13:00:00,78.84,78.94,78.82,78.93,45395.0,68.5432,68.6302,68.5258,68.6215,45395.0
2015-11-30 13:30:00,78.92,79.08,78.88,79.07,51194.0,68.6128,68.7519,68.578,68.7432,51194.0
2015-11-30 14:00:00,79.06,79.12,79.02,79.03,31814.0,68.7345,68.7866,68.6997,68.7084,31814.0
2015-11-30 14:30:00,79.03,79.06,78.98,79.03,33903.0,68.7084,68.7345,68.6649,68.7084,33903.0
2015-11-30 15:00:00,79.03,79.03,78.94,78.98,69346.0,68.7084,68.7084,68.6302,68.6649,69346.0
2015-11-30 15:30:00,78.98,79.06,78.92,79.01,254990.0,68.6649,68.7345,68.6128,68.691,254990.0
2015-12-01 09:30:00,79.43,79.6,79.34,79.57,58427.0,69.0562,69.204,68.9779,69.1779,58427.0
2015-12-01 10:00:00,79.56,79.62,79.18,79.42,69230.0,69.1692,69.2213,68.8388,69.0475,69230.0
2015-12-01 10:30:00,79.41,79.59,79.35,79.55,56390.0,69.0388,69.1953,68.9866,69.1605,56390.0
2015-12-01 11:00:00,79.56,79.57,79.35,79.43,58633.0,69.1692,69.1779,68.9866,69.0562,58633.0
2015-12-01 11:30:00,79.5,79.53,79.33,79.47,10267.0,69.117,69.1431,68.9692,69.0909,10267.0
2015-12-01 12:00:00,79.53,79.53,79.42,79.42,8324.0,69.1431,69.1431,69.0475,69.0475,8324.0
2015-12-01 12:30:00,79.43,79.5,79.42,79.48,12541.0,69.0562,69.117,69.0475,69.0996,12541.0
2015-12-01 13:00:00,79.48,79.53,79.45,79.53,9994.0,69.0996,69.1431,69.0735,69.1431,9994.0
2015-12-01 13:30:00,79.51,79.53,79.39,79.4,20952.0,69.1257,69.1431,69.0214,69.0301,20952.0
2015-12-01 14:00:00,79.4,79.49,79.39,79.47,19510.0,69.0301,69.1083,69.0214,69.0909,19510.0
2015-12-01 14:30:00,79.47,79.6,79.45,79.52,21110.0,69.0909,69.204,69.0735,69.1344,21110.0
2015-12-01 15:00:00,79.53,79.6,79.52,79.59,20922.0,69.1431,69.204,69.1344,69.1953,20922.0
2015-12-01 15:30:00,79.6,79.77,79.56,79.72,53284.0,69.204,69.3518,69.1692,69.3083,53284.0
2015-12-02 09:30:00,79.36,79.45,79.24,79.38,50933.0,68.9953,69.0735,68.891,69.0127,50933.0
2015-12-02 10:00:00,79.38,79.4,79.21,79.23,37117.0,69.0127,69.0301,68.8649,68.8823,37117.0
2015-12-02 10:30:00,79.23,79.35,79.17,79.17,48661.0,68.8823,68.9866,68.8301,68.8301,48661.0
2015-12-02 11:00:00,79.2,79.23,79.09,79.18,61127.0,68.8562,68.8823,68.7606,68.8388,61127.0
2015-12-02 11:30:00,79.18,79.18,79.02,79.08,10400.0,68.8388,68.8388,68.6997,68.7519,10400.0
2015-12-02 12:00:00,79.06,79.19,79.05,79.18,20788.0,68.7345,68.8475,68.7258,68.8388,20788.0
2015-12-02 12:30:00,79.2,79.35,79.16,79.35,25086.0,68.8562,68.9866,68.8214,68.9866,25086.0
2015-12-02 13:00:00,79.34,79.49,79.31,79.49,21795.0,68.9779,69.1083,68.9518,69.1083,21795.0
2015-12-02 13:30:00,79.48,79.49,79.31,79.35,23062.0,69.0996,69.1083,68.9518,68.9866,23062.0
2015-12-02 14:00:00,79.37,79.37,79.07,79.16,38928.0,69.004,69.004,68.7432,68.8214,38928.0
2015-12-02 14:30:00,79.15,79.15,78.95,78.95,30740.0,68.8127,68.8127,68.6389,68.6389,30740.0
2015-12-02 15:00:00,78.92,79.22,78.9,79.15,83997.0,68.6128,68.8736,68.5954,68.8127,83997.0
2015-12-02 15:30:00,79.16,79.2,79.0,79.11,85792.0,68.8214,68.8562,68.6823,68.778,85792.0
2015-12-03 09:30:00,79.27,79.35,78.83,79.23,215556.0,68.9171,68.9866,68.5345,68.8823,215556.0
2015-12-03 10:00:00,79.25,79.38,78.99,79.06,195879.0,68.8997,69.0127,68.6736,68.7345,195879.0
2015-12-03 10:30:00,79.06,79.23,78.84,79.02,85054.0,68.7345,68.8823,68.5432,68.6997,85054.0
2015-12-03 11:00:00,79.0,79.41,78.9,79.15,48338.0,68.6823,69.0388,68.5954,68.8127,48338.0
2015-12-03 11:30:00,79.08,79.1,78.71,78.79,23877.0,68.7519,68.7693,68.4302,68.4997,23877.0
2015-12-03 12:00:00,78.8,78.87,78.25,78.33,47009.0,68.5084,68.5693,68.0303,68.0998,47009.0
2015-12-03 12:30:00,78.33,78.47,78.29,78.3,35357.0,68.0998,68.2215,68.065,68.0737,35357.0
2015-12-03 13:00:00,78.27,78.48,78.23,78.41,29184.0,68.0477,68.2302,68.0129,68.1694,29184.0
2015-12-03 13:30:00,78.4,78.46,78.24,78.26,61395.0,68.1607,68.2128,68.0216,68.039,61395.0
2015-12-03 14:00:00,78.25,78.31,78.13,78.19,41408.0,68.0303,68.0824,67.9259,67.9781,41408.0
2015-12-03 14:30:00,78.19,78.46,78.16,78.44,67134.0,67.9781,68.2128,67.952,68.1955,67134.0
2015-12-03 15:00:00,78.44,78.56,78.4,78.42,71650.0,68.1955,68.2998,68.1607,68.1781,71650.0
2015-12-03 15:30:00,78.42,78.51,78.27,78.5,85519.0,68.1781,68.2563,68.0477,68.2476,85519.0
2015-12-04 09:30:00,78.11,78.7,78.04,78.57,100201.0,67.9086,68.4215,67.8477,68.3085,100201.0
2015-12-04 10:00:00,78.62,78.76,78.44,78.71,109263.0,68.352,68.4737,68.1955,68.4302,109263.0
2015-12-04 10:30:00,78.71,78.72,78.33,78.34,139359.0,68.4302,68.4389,68.0998,68.1085,139359.0
2015-12-04 11:00:00,78.36,78.45,78.06,78.08,95610.0,68.1259,68.2042,67.8651,67.8825,95610.0
2015-12-04 11:30:00,78.1,78.22,78.06,78.11,23789.0,67.8999,68.0042,67.8651,67.9086,23789.0
2015-12-04 12:00:00,78.09,78.2,78.05,78.1,28805.0,67.8912,67.9868,67.8564,67.8999,28805.0
2015-12-04 12:30:00,78.09,78.53,78.08,78.48,58804.0,67.8912,68.2737,67.8825,68.2302,58804.0
2015-12-04 13:00:00,78.5,78.77,78.49,78.72,101950.0,68.2476,68.4824,68.2389,68.4389,101950.0
2015-12-04 13:30:00,78.75,78.93,78.73,78.91,29462.0,68.465,68.6215,68.4476,68.6041,29462.0
2015-12-04 14:00:00,78.91,79.02,78.85,78.93,40023.0,68.6041,68.6997,68.5519,68.6215,40023.0
2015-12-04 14:30:00,78.93,79.08,78.91,79.07,30469.0,68.6215,68.7519,68.6041,68.7432,30469.0
2015-12-04 15:00:00,79.07,79.16,78.95,78.97,46803.0,68.7432,68.8214,68.6389,68.6562,46803.0
2015-12-04 15:30:00,78.97,79.02,78.86,78.98,106339.0,68.6562,68.6997,68.5606,68.6649,106339.0
2015-12-07 09:30:00,79.33,79.37,78.98,79.08,78484.0,68.9692,69.004,68.6649,68.7519,78484.0
2015-12-07 10:00:00,79.1,79.26,78.86,79.26,62344.0,68.7693,68.9084,68.5606,68.9084,62344.0
2015-12-07 10:30:00,79.21,79.26,78.89,79.02,107959.0,68.8649,68.9084,68.5867,68.6997,107959.0
2015-12-07 11:00:00,79.03,79.13,78.9,78.91,61766.0,68.7084,68.7953,68.5954,68.6041,61766.0
2015-12-07 11:30:00,78.95,79.22,78.93,79.22,22213.0,68.6389,68.8736,68.6215,68.8736,22213.0
2015-12-07 12:00:00,79.2,79.22,79.11,79.17,13609.0,68.8562,68.8736,68.778,68.8301,13609.0
2015-12-07 12:30:00,79.16,79.18,78.97,78.97,20135.0,68.8214,68.8388,68.6562,68.6562,20135.0
2015-12-07 13:00:00,78.97,79.12,78.94,79.12,18104.0,68.6562,68.7866,68.6302,68.7866,18104.0
2015-12-07 13:30:00,79.14,79.16,79.02,79.15,34894.0,68.804,68.8214,68.6997,68.8127,34894.0
2015-12-07 14:00:00,79.14,79.25,79.13,79.19,32037.0,68.804,68.8997,68.7953,68.8475,32037.0
2015-12-07 14:30:00,79.22,79.23,79.08,79.08,23715.0,68.8736,68.8823,68.7519,68.7519,23715.0
2015-12-07 15:00:00,79.09,79.21,79.08,79.21,48431.0,68.7606,68.8649,68.7519,68.8649,48431.0
2015-12-07 15:30:00,79.21,79.26,79.12,79.24,58586.0,68.8649,68.9084,68.7866,68.891,58586.0
2015-12-08 09:30:00,78.93,79.16,78.83,78.88,125541.0,68.6215,68.8214,68.5345,68.578,125541.0
2015-12-08 10:00:00,78.87,79.03,78.6,78.72,96378.0,68.5693,68.7084,68.3346,68.4389,96378.0
2015-12-08 10:30:00,78.71,79.15,78.65,79.08,54448.0,68.4302,68.8127,68.378,68.7519,54448.0
2015-12-08 11:00:00,79.1,79.21,78.84,78.85,67934.0,68.7693,68.8649,68.5432,68.5519,67934.0
2015-12-08 11:30:00,78.84,78.84,78.63,78.84,26864.0,68.5432,68.5432,68.3606,68.5432,26864.0
2015-12-08 12:00:00,78.83,78.86,78.71,78.81,32625.0,68.5345,68.5606,68.4302,68.5171,32625.0
2015-12-08 12:30:00,78.81,78.9,78.78,78.88,17550.0,68.5171,68.5954,68.4911,68.578,17550.0
2015-12-08 13:00:00,78.89,78.93,78.8,78.83,15165.0,68.5867,68.6215,68.5084,68.5345,15165.0
2015-12-08 13:30:00,78.84,78.98,78.84,78.97,15837.0,68.5432,68.6649,68.5432,68.6562,15837.0
2015-12-08 14:00:00,78.97,79.17,78.96,79.03,31871.0,68.6562,68.8301,68.6475,68.7084,31871.0
2015-12-08 14:30:00,79.03,79.04,78.91,78.95,33060.0,68.7084,68.7171,68.6041,68.6389,33060.0
2015-12-08 15:00:00,78.92,78.92,78.73,78.75,25141.0,68.6128,68.6128,68.4476,68.465,25141.0
2015-12-08 15:30:00,78.74,79.0,78.72,78.87,81127.0,68.4563,68.6823,68.4389,68.5693,81127.0
2015-12-09 09:30:00,78.88,79.13,78.85,79.08,114956.0,68.578,68.7953,68.5519,68.7519,114956.0
2015-12-09 10:00:00,79.09,79.36,78.99,79.15,55924.0,68.7606,68.9953,68.6736,68.8127,55924.0
2015-12-09 10:30:00,79.14,79.35,79.11,79.17,59736.0,68.804,68.9866,68.778,68.8301,59736.0
2015-12-09 11:00:00,79.22,79.22,78.8,78.83,54548.0,68.8736,68.8736,68.5084,68.5345,54548.0
2015-12-09 11:30:00,78.82,78.86,78.32,78.45,18316.0,68.5258,68.5606,68.0911,68.2042,18316.0
2015-12-09 12:00:00,78.44,78.49,78.14,78.16,19688.0,68.1955,68.2389,67.9346,67.952,19688.0
2015-12-09 12:30:00,78.13,78.14,77.78,77.84,34475.0,67.9259,67.9346,67.6217,67.6738,34475.0
2015-12-09 13:00:00,77.85,78.04,77.84,78.0,15621.0,67.6825,67.8477,67.6738,67.8129,15621.0
2015-12-09 13:30:00,78.01,78.31,77.94,78.26,28150.0,67.8216,68.0824,67.7608,68.039,28150.0
2015-12-09 14:00:00,78.28,78.28,78.11,78.18,17130.0,68.0564,68.0564,67.9086,67.9694,17130.0
2015-12-09 14:30:00,78.18,78.35,78.09,78.15,33186.0,67.9694,68.1172,67.8912,67.9433,33186.0
2015-12-09 15:00:00,78.12,78.37,78.12,78.34,35866.0,67.9173,68.1346,67.9173,68.1085,35866.0
2015-12-09 15:30:00,78.35,78.45,78.18,78.29,69448.0,68.1172,68.2042,67.9694,68.065,69448.0
2015-12-10 09:30:00,78.73,78.87,78.56,78.69,57948.0,68.4476,68.5693,68.2998,68.4128,57948.0
2015-12-10 10:00:00,78.69,78.86,78.48,78.75,38500.0,68.4128,68.5606,68.2302,68.465,38500.0
2015-12-10 10:30:00,78.72,78.85,78.64,78.65,90862.0,68.4389,68.5519,68.3693,68.378,90862.0
2015-12-10 11:00:00,78.65,78.76,78.56,78.59,106418.0,68.378,68.4737,68.2998,68.3259,106418.0
2015-12-10 11:30:00,78.62,78.67,78.49,78.63,31311.0,68.352,68.3954,68.2389,68.3606,31311.0
2015-12-10 12:00:00,78.61,78.61,78.37,78.46,12593.0,68.3433,68.3433,68.1346,68.2128,12593.0
2015-12-10 12:30:00,78.45,78.64,78.4,78.6,14295.0,68.2042,68.3693,68.1607,68.3346,14295.0
2015-12-10 13:00:00,78.63,78.63,78.52,78.58,36186.0,68.3606,68.3606,68.265,68.3172,36186.0
2015-12-10 13:30:00,78.58,78.65,78.56,78.57,24109.0,68.3172,68.378,68.2998,68.3085,24109.0
2015-12-10 14:00:00,78.55,78.71,78.43,78.71,37275.0,68.2911,68.4302,68.1868,68.4302,37275.0
2015-12-10 14:30:00,78.69,78.76,78.59,78.66,46668.0,68.4128,68.4737,68.3259,68.3867,46668.0
2015-12-10 15:00:00,78.65,78.67,78.32,78.41,11371.0,68.378,68.3954,68.0911,68.1694,11371.0
2015-12-10 15:30:00,78.39,78.46,78.23,78.37,48311.0,68.152,68.2128,68.0129,68.1346,48311.0
2015-12-11 09:30:00,77.45,77.7,77.43,77.65,85663.0,67.3348,67.5521,67.3174,67.5086,85663.0
2015-12-11 10:00:00,77.62,77.74,77.41,77.69,54600.0,67.4826,67.5869,67.3,67.5434,54600.0
2015-12-11 10:30:00,77.73,77.76,77.42,77.58,60543.0,67.5782,67.6043,67.3087,67.4478,60543.0
2015-12-11 11:00:00,77.56,77.81,77.52,77.56,74551.0,67.4304,67.6477,67.3956,67.4304,74551.0
2015-12-11 11:30:00,77.56,77.58,77.46,77.48,21466.0,67.4304,67.4478,67.3435,67.3608,21466.0
2015-12-11 12:00:00,77.42,77.43,77.17,77.27,25865.0,67.3087,67.3174,67.0913,67.1783,25865.0
2015-12-11 12:30:00,77.25,77.33,77.21,77.32,17718.0,67.1609,67.2304,67.1261,67.2217,17718.0
2015-12-11 13:00:00,77.35,77.47,77.33,77.37,10772.0,67.2478,67.3521,67.2304,67.2652,10772.0
2015-12-11 13:30:00,77.35,77.48,77.32,77.4,19455.0,67.2478,67.3608,67.2217,67.2913,19455.0
2015-12-11 14:00:00,77.41,77.57,77.4,77.48,27542.0,67.3,67.4391,67.2913,67.3608,27542.0
2015-12-11 14:30:00,77.51,77.57,77.4,77.41,17122.0,67.3869,67.4391,67.2913,67.3,17122.0
2015-12-11 15:00:00,77.4,77.43,77.02,77.15,23668.0,67.2913,67.3174,66.9609,67.0739,23668.0
2015-12-11 15:30:00,77.13,77.21,77.06,77.18,66407.0,67.0565,67.1261,66.9957,67.1,66407.0
2015-12-14 09:30:00,77.4,77.57,77.21,77.43,90943.0,67.2913,67.4391,67.1261,67.3174,90943.0
2015-12-14 10:00:00,77.43,77.97,77.36,77.37,148371.0,67.3174,67.7868,67.2565,67.2652,148371.0
2015-12-14 10:30:00,77.39,77.7,77.28,77.41,62327.0,67.2826,67.5521,67.187,67.3,62327.0
2015-12-14 11:00:00,77.37,77.41,76.7,76.75,117080.0,67.2652,67.3,66.6827,66.7262,117080.0
2015-12-14 11:30:00,76.71,77.12,76.58,77.12,42397.0,66.6914,67.0479,66.5784,67.0479,42397.0
2015-12-14 12:00:00,77.12,77.52,77.11,77.49,68340.0,67.0479,67.3956,67.0392,67.3695,68340.0
2015-12-14 12:30:00,77.46,77.48,77.21,77.47,137294.0,67.3435,67.3608,67.1261,67.3521,137294.0
2015-12-14 13:00:00,77.49,77.5,77.25,77.28,34526.0,67.3695,67.3782,67.1609,67.187,34526.0
2015-12-14 13:30:00,77.26,77.32,77.11,77.21,35046.0,67.1696,67.2217,67.0392,67.1261,35046.0
2015-12-14 14:00:00,77.21,77.42,77.12,77.3,53665.0,67.1261,67.3087,67.0479,67.2043,53665.0
2015-12-14 14:30:00,77.29,77.46,77.21,77.38,34512.0,67.1957,67.3435,67.1261,67.2739,34512.0
2015-12-14 15:00:00,77.38,77.4,77.2,77.3,58888.0,67.2739,67.2913,67.1174,67.2043,58888.0
2015-12-14 15:30:00,77.3,77.56,77.28,77.5,136261.0,67.2043,67.4304,67.187,67.3782,136261.0
2015-12-15 09:30:00,78.58,78.74,78.51,78.59,105687.0,68.3172,68.4563,68.2563,68.3259,105687.0
2015-12-15 10:00:00,78.59,78.6,78.34,78.37,78688.0,68.3259,68.3346,68.1085,68.1346,78688.0
2015-12-15 10:30:00,78.37,78.45,78.25,78.26,77312.0,68.1346,68.2042,68.0303,68.039,77312.0
2015-12-15 11:00:00,78.26,78.35,78.01,78.31,55463.0,68.039,68.1172,67.8216,68.0824,55463.0
2015-12-15 11:30:00,78.32,78.36,78.06,78.17,28658.0,68.0911,68.1259,67.8651,67.9607,28658.0
2015-12-15 12:00:00,78.14,78.43,78.13,78.43,34850.0,67.9346,68.1868,67.9259,68.1868,34850.0
2015-12-15 12:30:00,78.42,78.68,78.42,78.67,31605.0,68.1781,68.4041,68.1781,68.3954,31605.0
2015-12-15 13:00:00,78.67,78.7,78.4,78.4,14471.0,68.3954,68.4215,68.1607,68.1607,14471.0
2015-12-15 13:30:00,78.4,78.5,78.28,78.49,36986.0,68.1607,68.2476,68.0564,68.2389,36986.0
2015-12-15 14:00:00,78.45,78.57,78.42,78.51,19002.0,68.2042,68.3085,68.1781,68.2563,19002.0
2015-12-15 14:30:00,78.53,78.66,78.49,78.52,42310.0,68.2737,68.3867,68.2389,68.265,42310.0
2015-12-15 15:00:00,78.54,78.55,78.29,78.34,41405.0,68.2824,68.2911,68.065,68.1085,41405.0
2015-12-15 15:30:00,78.3,78.39,78.21,78.26,57673.0,68.0737,68.152,67.9955,68.039,57673.0
2015-12-16 09:30:00,78.44,78.58,78.36,78.36,104698.0,68.1955,68.3172,68.1259,68.1259,104698.0
2015-12-16 10:00:00,78.34,78.38,77.91,77.98,99200.0,68.1085,68.1433,67.7347,67.7955,99200.0
2015-12-16 10:30:00,77.97,78.05,77.84,77.96,125291.0,67.7868,67.8564,67.6738,67.7781,125291.0
2015-12-16 11:00:00,77.94,78.1,77.85,77.94,98657.0,67.7608,67.8999,67.6825,67.7608,98657.0
2015-12-16 11:30:00,77.93,77.95,77.79,77.88,36604.0,67.7521,67.7695,67.6304,67.7086,36604.0
2015-12-16 12:00:00,77.88,78.02,77.87,77.95,41508.0,67.7086,67.8303,67.6999,67.7695,41508.0
2015-12-16 12:30:00,77.99,78.02,77.81,77.83,41188.0,67.8042,67.8303,67.6477,67.6651,41188.0
2015-12-16 13:00:00,77.83,78.03,77.81,78.01,33883.0,67.6651,67.839,67.6477,67.8216,33883.0
2015-12-16 13:30:00,78.0,78.24,77.88,78.21,37960.0,67.8129,68.0216,67.7086,67.9955,37960.0
2015-12-16 14:00:00,78.16,78.35,77.52,78.13,51236.0,67.952,68.1172,67.3956,67.9259,51236.0
2015-12-16 14:30:00,78.13,78.87,78.04,78.81,68539.0,67.9259,68.5693,67.8477,68.5171,68539.0
2015-12-16 15:00:00,78.82,78.83,78.4,78.48,106527.0,68.5258,68.5345,68.1607,68.2302,106527.0
2015-12-16 15:30:00,78.45,78.73,78.42,78.47,161432.0,68.2042,68.4476,68.1781,68.2215,161432.0
2015-12-17 09:30:00,79.41,79.45,78.99,79.3,156153.0,69.0388,69.0735,68.6736,68.9431,156153.0
2015-12-17 10:00:00,79.27,79.47,79.07,79.44,84614.0,68.9171,69.0909,68.7432,69.0649,84614.0
2015-12-17 10:30:00,79.47,79.5,78.96,79.04,71072.0,69.0909,69.117,68.6475,68.7171,71072.0
2015-12-17 11:00:00,79.04,79.04,78.59,78.82,101104.0,68.7171,68.7171,68.3259,68.5258,101104.0
2015-12-17 11:30:00,78.81,78.93,78.75,78.87,36532.0,68.5171,68.6215,68.465,68.5693,36532.0
2015-12-17 12:00:00,78.8,78.91,78.74,78.77,23063.0,68.5084,68.6041,68.4563,68.4824,23063.0
2015-12-17 12:30:00,78.76,78.82,78.59,78.73,21348.0,68.4737,68.5258,68.3259,68.4476,21348.0
2015-12-17 13:00:00,78.71,78.97,78.69,78.86,24565.0,68.4302,68.6562,68.4128,68.5606,24565.0
2015-12-17 13:30:00,78.85,78.93,78.74,78.85,62010.0,68.5519,68.6215,68.4563,68.5519,62010.0
2015-12-17 14:00:00,78.87,78.89,78.7,78.77,48178.0,68.5693,68.5867,68.4215,68.4824,48178.0
2015-12-17 14:30:00,78.77,78.8,78.49,78.59,45319.0,68.4824,68.5084,68.2389,68.3259,45319.0
2015-12-17 15:00:00,78.6,78.73,78.51,78.58,52037.0,68.3346,68.4476,68.2563,68.3172,52037.0
2015-12-17 15:30:00,78.59,78.72,78.38,78.42,108074.0,68.3259,68.4389,68.1433,68.1781,108074.0
2015-12-18 09:30:00,78.4,78.47,78.2,78.34,75896.0,68.1607,68.2215,67.9868,68.1085,75896.0
2015-12-18 10:00:00,78.35,78.4,78.0,78.06,55164.0,68.1172,68.1607,67.8129,67.8651,55164.0
2015-12-18 10:30:00,78.02,78.15,77.9,78.15,74387.0,67.8303,67.9433,67.726,67.9433,74387.0
2015-12-18 11:00:00,78.15,78.44,78.07,78.25,67139.0,67.9433,68.1955,67.8738,68.0303,67139.0
2015-12-18 11:30:00,78.28,78.43,78.21,78.34,47389.0,68.0564,68.1868,67.9955,68.1085,47389.0
2015-12-18 12:00:00,78.27,78.32,77.95,77.97,29057.0,68.0477,68.0911,67.7695,67.7868,29057.0
2015-12-18 12:30:00,77.96,77.96,77.81,77.84,38244.0,67.7781,67.7781,67.6477,67.6738,38244.0
2015-12-18 13:00:00,77.83,78.0,77.82,77.85,19878.0,67.6651,67.8129,67.6564,67.6825,19878.0
2015-12-18 13:30:00,77.85,77.95,77.82,77.91,32511.0,67.6825,67.7695,67.6564,67.7347,32511.0
2015-12-18 14:00:00,77.92,78.1,77.91,78.1,18061.0,67.7434,67.8999,67.7347,67.8999,18061.0
2015-12-18 14:30:00,78.08,78.12,77.95,78.0,18434.0,67.8825,67.9173,67.7695,67.8129,18434.0
2015-12-18 15:00:00,78.01,78.13,77.95,78.06,82385.0,67.8216,67.9259,67.7695,67.8651,82385.0
2015-12-18 15:30:00,78.06,78.35,78.06,78.13,300471.0,67.8651,68.1172,67.8651,67.9259,300471.0
2015-12-21 09:30:00,79.28,79.32,79.0,79.08,93930.0,68.9258,68.9605,68.6823,68.7519,93930.0
2015-12-21 10:00:00,79.07,79.41,79.06,79.22,123446.0,68.7432,69.0388,68.7345,68.8736,123446.0
2015-12-21 10:30:00,79.21,79.27,78.98,79.0,106183.0,68.8649,68.9171,68.6649,68.6823,106183.0
2015-12-21 11:00:00,79.0,79.04,78.51,78.6,64625.0,68.6823,68.7171,68.2563,68.3346,64625.0
2015-12-21 11:30:00,78.56,78.56,78.28,78.42,69029.0,68.2998,68.2998,68.0564,68.1781,69029.0
2015-12-21 12:00:00,78.41,78.42,78.28,78.33,21641.0,68.1694,68.1781,68.0564,68.0998,21641.0
2015-12-21 12:30:00,78.32,78.43,78.3,78.42,18702.0,68.0911,68.1868,68.0737,68.1781,18702.0
2015-12-21 13:00:00,78.43,78.51,78.42,78.49,17464.0,68.1868,68.2563,68.1781,68.2389,17464.0
2015-12-21 13:30:00,78.51,78.6,78.47,78.54,25783.0,68.2563,68.3346,68.2215,68.2824,25783.0
2015-12-21 14:00:00,78.53,78.58,78.38,78.42,42646.0,68.2737,68.3172,68.1433,68.1781,42646.0
2015-12-21 14:30:00,78.42,78.43,78.32,78.36,29159.0,68.1781,68.1868,68.0911,68.1259,29159.0
2015-12-21 15:00:00,78.36,78.42,78.29,78.32,23400.0,68.1259,68.1781,68.065,68.0911,23400.0
2015-12-21 15:30:00,78.32,78.69,78.31,78.68,79703.0,68.0911,68.4128,68.0824,68.4041,79703.0
2015-12-22 09:30:00,78.66,78.72,78.18,78.41,121432.0,68.3867,68.4389,67.9694,68.1694,121432.0
2015-12-22 10:00:00,78.41,78.7,78.33,78.67,41886.0,68.1694,68.4215,68.0998,68.3954,41886.0
2015-12-22 10:30:00,78.65,78.83,78.55,78.55,35583.0,68.378,68.5345,68.2911,68.2911,35583.0
2015-12-22 11:00:00,78.56,78.72,78.54,78.61,46979.0,68.2998,68.4389,68.2824,68.3433,46979.0
2015-12-22 11:30:00,78.61,78.93,78.6,78.71,20884.0,68.3433,68.6215,68.3346,68.4302,20884.0
2015-12-22 12:00:00,78.75,78.82,78.66,78.73,33437.0,68.465,68.5258,68.3867,68.4476,33437.0
2015-12-22 12:30:00,78.73,78.84,78.71,78.82,27304.0,68.4476,68.5432,68.4302,68.5258,27304.0
2015-12-22 13:00:00,78.8,78.82,78.67,78.72,23933.0,68.5084,68.5258,68.3954,68.4389,23933.0
2015-12-22 13:30:00,78.7,78.8,78.65,78.78,28260.0,68.4215,68.5084,68.378,68.4911,28260.0
2015-12-22 14:00:00,78.79,79.03,78.76,78.96,64030.0,68.4997,68.7084,68.4737,68.6475,64030.0
2015-12-22 14:30:00,78.98,79.02,78.89,79.02,46311.0,68.6649,68.6997,68.5867,68.6997,46311.0
2015-12-22 15:00:00,79.03,79.26,79.01,79.2,40670.0,68.7084,68.9084,68.691,68.8562,40670.0
2015-12-22 15:30:00,79.2,79.23,78.96,79.12,78285.0,68.8562,68.8823,68.6475,68.7866,78285.0
2015-12-23 09:30:00,79.17,79.55,79.14,79.49,130203.0,68.8301,69.1605,68.804,69.1083,130203.0
2015-12-23 10:00:00,79.47,79.7,79.47,79.5,82309.0,69.0909,69.2909,69.0909,69.117,82309.0
2015-12-23 10:30:00,79.51,79.59,79.38,79.54,35892.0,69.1257,69.1953,69.0127,69.1518,35892.0
2015-12-23 11:00:00,79.54,79.62,79.39,79.5,36353.0,69.1518,69.2213,69.0214,69.117,36353.0
2015-12-23 11:30:00,79.52,79.59,79.42,79.59,18324.0,69.1344,69.1953,69.0475,69.1953,18324.0
2015-12-23 12:00:00,79.6,79.65,79.55,79.62,36070.0,69.204,69.2474,69.1605,69.2213,36070.0
2015-12-23 12:30:00,79.58,79.58,79.47,79.51,9245.0,69.1866,69.1866,69.0909,69.1257,9245.0
2015-12-23 13:00:00,79.51,79.54,79.47,79.5,11165.0,69.1257,69.1518,69.0909,69.117,11165.0
2015-12-23 13:30:00,79.52,79.59,79.4,79.57,21467.0,69.1344,69.1953,69.0301,69.1779,21467.0
2015-12-23 14:00:00,79.56,79.79,79.56,79.77,15425.0,69.1692,69.3691,69.1692,69.3518,15425.0
2015-12-23 14:30:00,79.76,79.9,79.76,79.87,16928.0,69.3431,69.4648,69.3431,69.4387,16928.0
2015-12-23 15:00:00,79.85,79.87,79.79,79.81,17317.0,69.4213,69.4387,69.3691,69.3865,17317.0
2015-12-23 15:30:00,79.8,79.83,79.71,79.82,46725.0,69.3778,69.4039,69.2996,69.3952,46725.0
2015-12-24 09:30:00,79.85,80.04,79.69,79.91,23943.0,69.4213,69.5865,69.2822,69.4735,23943.0
2015-12-24 10:00:00,79.87,80.01,79.82,80.0,17684.0,69.4387,69.5604,69.3952,69.5517,17684.0
2015-12-24 10:30:00,79.99,80.0,79.88,79.99,11090.0,69.543,69.5517,69.4474,69.543,11090.0
2015-12-24 11:00:00,79.96,80.06,79.94,80.03,13731.0,69.5169,69.6039,69.4996,69.5778,13731.0
2015-12-24 11:30:00,80.04,80.16,79.93,80.16,11452.0,69.5865,69.6908,69.4909,69.6908,11452.0
2015-12-24 12:00:00,80.17,80.33,80.17,80.33,21161.0,69.6995,69.8386,69.6995,69.8386,21161.0
2015-12-24 12:30:00,80.34,80.36,80.06,80.08,31078.0,69.8473,69.8647,69.6039,69.6213,31078.0
2015-12-28 09:30:00,80.13,80.24,80.04,80.16,43462.0,69.6647,69.7604,69.5865,69.6908,43462.0
2015-12-28 10:00:00,80.15,80.2,79.99,80.11,30239.0,69.6821,69.7256,69.543,69.6474,30239.0
2015-12-28 10:30:00,80.11,80.18,79.83,79.9,30872.0,69.6474,69.7082,69.4039,69.4648,30872.0
2015-12-28 11:00:00,79.91,80.13,79.86,79.89,31421.0,69.4735,69.6647,69.43,69.4561,31421.0
2015-12-28 11:30:00,79.92,80.07,79.86,80.02,14038.0,69.4822,69.6126,69.43,69.5691,14038.0
2015-12-28 12:00:00,80.01,80.11,79.96,80.07,6696.0,69.5604,69.6474,69.5169,69.6126,6696.0
2015-12-28 12:30:00,80.09,80.1,79.99,80.01,5015.0,69.63,69.6387,69.543,69.5604,5015.0
2015-12-28 13:00:00,80.03,80.24,80.02,80.2,8855.0,69.5778,69.7604,69.5691,69.7256,8855.0
2015-12-28 13:30:00,80.21,80.29,80.04,80.07,10931.0,69.7343,69.8038,69.5865,69.6126,10931.0
2015-12-28 14:00:00,80.06,80.1,80.01,80.1,12892.0,69.6039,69.6387,69.5604,69.6387,12892.0
2015-12-28 14:30:00,80.11,80.24,80.08,80.22,6095.0,69.6474,69.7604,69.6213,69.743,6095.0
2015-12-28 15:00:00,80.27,80.3,80.18,80.27,14830.0,69.7865,69.8125,69.7082,69.7865,14830.0
2015-12-28 15:30:00,80.29,80.33,80.25,80.31,22131.0,69.8038,69.8386,69.7691,69.8212,22131.0
2015-12-29 09:30:00,80.63,81.0,80.62,80.97,46009.0,70.0994,70.4211,70.0907,70.395,46009.0
2015-12-29 10:00:00,81.0,81.07,80.94,80.99,21885.0,70.4211,70.482,70.369,70.4124,21885.0
2015-12-29 10:30:00,81.01,81.02,80.88,80.88,17712.0,70.4298,70.4385,70.3168,70.3168,17712.0
2015-12-29 11:00:00,80.84,81.06,80.84,80.95,16569.0,70.282,70.4733,70.282,70.3776,16569.0
2015-12-29 11:30:00,80.96,80.96,80.74,80.77,54427.0,70.3863,70.3863,70.1951,70.2212,54427.0
2015-12-29 12:00:00,80.8,80.86,80.77,80.83,10255.0,70.2472,70.2994,70.2212,70.2733,10255.0
2015-12-29 12:30:00,80.79,80.97,80.79,80.97,9089.0,70.2385,70.395,70.2385,70.395,9089.0
2015-12-29 13:00:00,80.96,80.99,80.89,80.9,9952.0,70.3863,70.4124,70.3255,70.3342,9952.0
2015-12-29 13:30:00,80.92,81.03,80.87,81.01,15836.0,70.3516,70.4472,70.3081,70.4298,15836.0
2015-12-29 14:00:00,81.01,81.09,80.95,80.98,8316.0,70.4298,70.4994,70.3776,70.4037,8316.0
2015-12-29 14:30:00,81.02,81.06,80.97,81.05,7595.0,70.4385,70.4733,70.395,70.4646,7595.0
2015-12-29 15:00:00,81.08,81.21,81.08,81.16,45373.0,70.4907,70.6037,70.4907,70.5602,45373.0
2015-12-29 15:30:00,81.16,81.16,80.93,80.95,58670.0,70.5602,70.5602,70.3603,70.3776,58670.0
2015-12-30 09:30:00,80.54,80.6,80.34,80.41,25199.0,70.0212,70.0734,69.8473,69.9082,25199.0
2015-12-30 10:00:00,80.36,80.59,80.36,80.45,28644.0,69.8647,70.0647,69.8647,69.9429,28644.0
2015-12-30 10:30:00,80.42,80.61,80.4,80.52,27268.0,69.9169,70.082,69.8995,70.0038,27268.0
2015-12-30 11:00:00,80.52,80.67,80.43,80.46,20641.0,70.0038,70.1342,69.9256,69.9516,20641.0
2015-12-30 11:30:00,80.5,80.5,80.39,80.48,10173.0,69.9864,69.9864,69.8908,69.969,10173.0
2015-12-30 12:00:00,80.49,80.56,80.48,80.54,13711.0,69.9777,70.0386,69.969,70.0212,13711.0
2015-12-30 12:30:00,80.54,80.55,80.48,80.55,6993.0,70.0212,70.0299,69.969,70.0299,6993.0
2015-12-30 13:00:00,80.56,80.61,80.5,80.52,9847.0,70.0386,70.082,69.9864,70.0038,9847.0
2015-12-30 13:30:00,80.52,80.56,80.49,80.5,10441.0,70.0038,70.0386,69.9777,69.9864,10441.0
2015-12-30 14:00:00,80.51,80.57,80.45,80.52,8859.0,69.9951,70.0473,69.9429,70.0038,8859.0
2015-12-30 14:30:00,80.52,80.53,80.43,80.46,11068.0,70.0038,70.0125,69.9256,69.9516,11068.0
2015-12-30 15:00:00,80.45,80.47,80.39,80.42,23356.0,69.9429,69.9603,69.8908,69.9169,23356.0
2015-12-30 15:30:00,80.41,80.41,80.16,80.16,93236.0,69.9082,69.9082,69.6908,69.6908,93236.0
2015-12-31 09:30:00,79.71,79.71,79.34,79.5,11059.0,69.2996,69.2996,68.9779,69.117,11059.0
2015-12-31 10:00:00,79.51,79.57,79.46,79.46,8925.0,69.1257,69.1779,69.0822,69.0822,8925.0
2015-12-31 10:30:00,79.45,79.46,79.26,79.35,8578.0,69.0735,69.0822,68.9084,68.9866,8578.0
2015-12-31 11:00:00,79.38,79.46,79.38,79.42,11920.0,69.0127,69.0822,69.0127,69.0475,11920.0
2015-12-31 11:30:00,79.41,79.64,79.37,79.63,23556.0,69.0388,69.2387,69.004,69.23,23556.0
2015-12-31 12:00:00,79.63,79.8,79.62,79.73,22303.0,69.23,69.3778,69.2213,69.317,22303.0
2015-12-31 12:30:00,79.72,79.81,79.59,79.71,35169.0,69.3083,69.3865,69.1953,69.2996,35169.0
2015-12-31 13:00:00,79.65,79.65,79.5,79.61,6692.0,69.2474,69.2474,69.117,69.2127,6692.0
2015-12-31 13:30:00,79.59,79.73,79.55,79.7,11829.0,69.1953,69.317,69.1605,69.2909,11829.0
2015-12-31 14:00:00,79.71,79.72,79.38,79.4,6114.0,69.2996,69.3083,69.0127,69.0301,6114.0
2015-12-31 14:30:00,79.42,79.46,79.33,79.44,10245.0,69.0475,69.0822,68.9692,69.0649,10245.0
2015-12-31 15:00:00,79.4,79.4,79.23,79.23,16992.0,69.0301,69.0301,68.8823,68.8823,16992.0
2015-12-31 15:30:00,79.24,79.3,79.07,79.09,40456.0,68.891,68.9431,68.7432,68.7606,40456.0
2016-01-04 09:30:00,76.74,76.79,76.35,76.38,130010.0,66.7175,66.761,66.3784,66.4045,130010.0
2016-01-04 10:00:00,76.39,76.39,76.05,76.29,82296.0,66.4132,66.4132,66.1176,66.3263,82296.0
2016-01-04 10:30:00,76.27,76.29,75.99,76.09,99892.0,66.3089,66.3263,66.0654,66.1524,99892.0
2016-01-04 11:00:00,76.08,76.13,75.89,76.11,58967.0,66.1437,66.1872,65.9785,66.1698,58967.0
2016-01-04 11:30:00,76.1,76.5,76.03,76.44,47288.0,66.1611,66.5088,66.1002,66.4567,47288.0
2016-01-04 12:00:00,76.4,76.5,76.38,76.43,37851.0,66.4219,66.5088,66.4045,66.448,37851.0
2016-01-04 12:30:00,76.4,76.64,76.37,76.64,49219.0,66.4219,66.6305,66.3958,66.6305,49219.0
2016-01-04 13:00:00,76.64,76.79,76.63,76.78,54588.0,66.6305,66.761,66.6219,66.7523,54588.0
2016-01-04 13:30:00,76.76,76.87,76.75,76.8,32479.0,66.7349,66.8305,66.7262,66.7696,32479.0
2016-01-04 14:00:00,76.81,76.85,76.58,76.78,38956.0,66.7783,66.8131,66.5784,66.7523,38956.0
2016-01-04 14:30:00,76.78,76.8,76.6,76.68,37000.0,66.7523,66.7696,66.5958,66.6653,37000.0
2016-01-04 15:00:00,76.68,76.75,76.63,76.71,72789.0,66.6653,66.7262,66.6219,66.6914,72789.0
2016-01-04 15:30:00,76.71,77.18,76.71,77.18,103029.0,66.6914,67.1,66.6914,67.1,103029.0
2016-01-05 09:30:00,76.33,76.66,76.28,76.4,152278.0,66.361,66.6479,66.3176,66.4219,152278.0
2016-01-05 10:00:00,76.4,76.42,76.16,76.22,117737.0,66.4219,66.4393,66.2132,66.2654,117737.0
2016-01-05 10:30:00,76.22,76.82,76.16,76.72,99608.0,66.2654,66.787,66.2132,66.7001,99608.0
2016-01-05 11:00:00,76.72,76.81,76.48,76.5,55962.0,66.7001,66.7783,66.4914,66.5088,55962.0
2016-01-05 11:30:00,76.49,76.83,76.46,76.75,28161.0,66.5001,66.7957,66.4741,66.7262,28161.0
2016-01-05 12:00:00,76.79,76.81,76.5,76.56,40921.0,66.761,66.7783,66.5088,66.561,40921.0
2016-01-05 12:30:00,76.57,76.57,76.37,76.56,31882.0,66.5697,66.5697,66.3958,66.561,31882.0
2016-01-05 13:00:00,76.57,76.69,76.53,76.64,46614.0,66.5697,66.674,66.5349,66.6305,46614.0
2016-01-05 13:30:00,76.64,76.95,76.64,76.94,58760.0,66.6305,66.9001,66.6305,66.8914,58760.0
2016-01-05 14:00:00,76.94,77.1,76.8,77.02,50438.0,66.8914,67.0305,66.7696,66.9609,50438.0
2016-01-05 14:30:00,77.02,77.08,76.83,76.87,60650.0,66.9609,67.0131,66.7957,66.8305,60650.0
2016-01-05 15:00:00,76.88,76.95,76.72,76.92,45636.0,66.8392,66.9001,66.7001,66.874,45636.0
2016-01-05 15:30:00,76.9,77.05,76.86,76.96,82971.0,66.8566,66.987,66.8218,66.9088,82971.0
2016-01-06 09:30:00,76.81,76.97,76.66,76.81,169142.0,66.7783,66.9174,66.6479,66.7783,169142.0
2016-01-06 10:00:00,76.84,77.42,76.68,77.42,110185.0,66.8044,67.3087,66.6653,67.3087,110185.0
2016-01-06 10:30:00,77.41,77.6,77.22,77.53,86220.0,67.3,67.4652,67.1348,67.4043,86220.0
2016-01-06 11:00:00,77.52,77.67,77.33,77.66,81627.0,67.3956,67.526,67.2304,67.5173,81627.0
2016-01-06 11:30:00,77.67,77.72,77.55,77.58,23639.0,67.526,67.5695,67.4217,67.4478,23639.0
2016-01-06 12:00:00,77.58,77.67,77.5,77.64,27543.0,67.4478,67.526,67.3782,67.4999,27543.0
2016-01-06 12:30:00,77.63,77.75,77.6,77.63,31121.0,67.4912,67.5956,67.4652,67.4912,31121.0
2016-01-06 13:00:00,77.62,77.65,77.43,77.49,47205.0,67.4826,67.5086,67.3174,67.3695,47205.0
2016-01-06 13:30:00,77.48,77.56,77.35,77.38,36825.0,67.3608,67.4304,67.2478,67.2739,36825.0
2016-01-06 14:00:00,77.35,77.79,77.32,77.61,36088.0,67.2478,67.6304,67.2217,67.4739,36088.0
2016-01-06 14:30:00,77.58,77.63,77.24,77.27,35981.0,67.4478,67.4912,67.1522,67.1783,35981.0
2016-01-06 15:00:00,77.27,77.61,77.22,77.61,70801.0,67.1783,67.4739,67.1348,67.4739,70801.0
2016-01-06 15:30:00,77.61,77.75,77.52,77.7,76550.0,67.4739,67.5956,67.3956,67.5521,76550.0
2016-01-07 09:30:00,76.9,77.26,76.78,77.16,230736.0,66.8566,67.1696,66.7523,67.0826,230736.0
2016-01-07 10:00:00,77.15,77.5,77.04,77.32,217655.0,67.0739,67.3782,66.9783,67.2217,217655.0
2016-01-07 10:30:00,77.34,77.97,77.34,77.86,199762.0,67.2391,67.7868,67.2391,67.6912,199762.0
2016-01-07 11:00:00,77.85,77.95,77.37,77.46,108074.0,67.6825,67.7695,67.2652,67.3435,108074.0
2016-01-07 11:30:00,77.46,77.58,77.34,77.41,34773.0,67.3435,67.4478,67.2391,67.3,34773.0
2016-01-07 12:00:00,77.45,77.55,77.36,77.36,28577.0,67.3348,67.4217,67.2565,67.2565,28577.0
2016-01-07 12:30:00,77.34,77.41,77.17,77.18,28698.0,67.2391,67.3,67.0913,67.1,28698.0
2016-01-07 13:00:00,77.19,77.25,76.74,76.93,43030.0,67.1087,67.1609,66.7175,66.8827,43030.0
2016-01-07 13:30:00,76.9,77.03,76.68,76.91,46178.0,66.8566,66.9696,66.6653,66.8653,46178.0
2016-01-07 14:00:00,76.91,77.1,76.83,77.0,92411.0,66.8653,67.0305,66.7957,66.9435,92411.0
2016-01-07 14:30:00,76.99,77.37,76.92,77.24,92535.0,66.9348,67.2652,66.874,67.1522,92535.0
2016-01-07 15:00:00,77.22,77.34,76.98,76.98,91529.0,67.1348,67.2391,66.9261,66.9261,91529.0
2016-01-07 15:30:00,76.97,77.45,76.97,77.23,208265.0,66.9174,67.3348,66.9174,67.1435,208265.0
2016-01-08 09:30:00,78.27,78.34,78.1,78.32,159589.0,68.0477,68.1085,67.8999,68.0911,159589.0
2016-01-08 10:00:00,78.31,78.35,77.73,78.12,106317.0,68.0824,68.1172,67.5782,67.9173,106317.0
2016-01-08 10:30:00,78.11,78.21,77.76,77.8,107839.0,67.9086,67.9955,67.6043,67.639,107839.0
2016-01-08 11:00:00,77.77,77.96,77.49,77.55,103199.0,67.613,67.7781,67.3695,67.4217,103199.0
2016-01-08 11:30:00,77.55,77.86,77.33,77.78,81247.0,67.4217,67.6912,67.2304,67.6217,81247.0
2016-01-08 12:00:00,77.81,78.04,77.78,78.03,41960.0,67.6477,67.8477,67.6217,67.839,41960.0
2016-01-08 12:30:00,78.03,78.03,77.86,77.9,19950.0,67.839,67.839,67.6912,67.726,19950.0
2016-01-08 13:00:00,77.91,78.0,77.68,77.7,28233.0,67.7347,67.8129,67.5347,67.5521,28233.0
2016-01-08 13:30:00,77.71,77.81,77.61,77.61,59410.0,67.5608,67.6477,67.4739,67.4739,59410.0
2016-01-08 14:00:00,77.65,77.72,77.43,77.43,58147.0,67.5086,67.5695,67.3174,67.3174,58147.0
2016-01-08 14:30:00,77.43,77.7,77.43,77.49,33063.0,67.3174,67.5521,67.3174,67.3695,33063.0
2016-01-08 15:00:00,77.48,77.58,77.31,77.35,62026.0,67.3608,67.4478,67.213,67.2478,62026.0
2016-01-08 15:30:00,77.34,77.35,76.76,76.87,92361.0,67.2391,67.2478,66.7349,66.8305,92361.0
2016-01-11 09:30:00,78.13,78.32,78.04,78.24,192317.0,67.9259,68.0911,67.8477,68.0216,192317.0
2016-01-11 10:00:00,78.22,78.38,78.06,78.23,101189.0,68.0042,68.1433,67.8651,68.0129,101189.0
2016-01-11 10:30:00,78.29,78.35,77.74,77.83,126205.0,68.065,68.1172,67.5869,67.6651,126205.0
2016-01-11 11:00:00,77.81,78.27,77.74,78.1,155121.0,67.6477,68.0477,67.5869,67.8999,155121.0
2016-01-11 11:30:00,78.11,78.31,77.9,78.1,62813.0,67.9086,68.0824,67.726,67.8999,62813.0
2016-01-11 12:00:00,78.12,78.17,77.87,77.91,30795.0,67.9173,67.9607,67.6999,67.7347,30795.0
2016-01-11 12:30:00,77.91,78.02,77.91,78.0,42543.0,67.7347,67.8303,67.7347,67.8129,42543.0
2016-01-11 13:00:00,78.0,78.09,77.88,77.93,52076.0,67.8129,67.8912,67.7086,67.7521,52076.0
2016-01-11 13:30:00,77.94,78.01,77.75,77.91,74209.0,67.7608,67.8216,67.5956,67.7347,74209.0
2016-01-11 14:00:00,77.92,78.35,77.87,78.32,86807.0,67.7434,68.1172,67.6999,68.0911,86807.0
2016-01-11 14:30:00,78.32,78.4,78.16,78.19,44999.0,68.0911,68.1607,67.952,67.9781,44999.0
2016-01-11 15:00:00,78.2,78.62,78.05,78.61,101816.0,67.9868,68.352,67.8564,68.3433,101816.0
2016-01-11 15:30:00,78.61,78.72,78.43,78.55,217567.0,68.3433,68.4389,68.1868,68.2911,217567.0
2016-01-12 09:30:00,80.96,80.99,80.63,80.76,531387.0,70.3863,70.4124,70.0994,70.2125,531387.0
2016-01-12 10:00:00,80.75,80.76,80.49,80.57,223069.0,70.2038,70.2125,69.9777,70.0473,223069.0
2016-01-12 10:30:00,80.58,80.85,80.47,80.62,227093.0,70.056,70.2907,69.9603,70.0907,227093.0
2016-01-12 11:00:00,80.62,80.65,80.27,80.38,115470.0,70.0907,70.1168,69.7865,69.8821,115470.0
2016-01-12 11:30:00,80.37,80.48,80.27,80.46,99385.0,69.8734,69.969,69.7865,69.9516,99385.0
2016-01-12 12:00:00,80.45,80.57,80.31,80.36,49660.0,69.9429,70.0473,69.8212,69.8647,49660.0
2016-01-12 12:30:00,80.34,80.39,80.16,80.2,46211.0,69.8473,69.8908,69.6908,69.7256,46211.0
2016-01-12 13:00:00,80.21,80.41,80.2,80.22,104614.0,69.7343,69.9082,69.7256,69.743,104614.0
2016-01-12 13:30:00,80.23,80.51,80.15,80.15,131736.0,69.7517,69.9951,69.6821,69.6821,131736.0
2016-01-12 14:00:00,80.17,80.25,79.9,80.09,156282.0,69.6995,69.7691,69.4648,69.63,156282.0
2016-01-12 14:30:00,80.08,80.39,79.95,80.16,250864.0,69.6213,69.8908,69.5082,69.6908,250864.0
2016-01-12 15:00:00,80.2,80.38,79.92,80.26,184613.0,69.7256,69.8821,69.4822,69.7778,184613.0
2016-01-12 15:30:00,80.26,80.5,80.18,80.36,344322.0,69.7778,69.9864,69.7082,69.8647,344322.0
2016-01-13 09:30:00,80.39,80.59,80.33,80.46,393483.0,69.8908,70.0647,69.8386,69.9516,393483.0
2016-01-13 10:00:00,80.46,80.6,80.31,80.6,140873.0,69.9516,70.0734,69.8212,70.0734,140873.0
2016-01-13 10:30:00,80.59,80.59,80.13,80.15,126488.0,70.0647,70.0647,69.6647,69.6821,126488.0
2016-01-13 11:00:00,80.14,80.16,79.75,79.82,92481.0,69.6734,69.6908,69.3344,69.3952,92481.0
2016-01-13 11:30:00,79.84,80.02,79.42,79.47,63414.0,69.4126,69.5691,69.0475,69.0909,63414.0
2016-01-13 12:00:00,79.48,79.51,79.31,79.49,84011.0,69.0996,69.1257,68.9518,69.1083,84011.0
2016-01-13 12:30:00,79.45,79.46,79.15,79.18,46570.0,69.0735,69.0822,68.8127,68.8388,46570.0
2016-01-13 13:00:00,79.16,79.17,78.93,78.93,98837.0,68.8214,68.8301,68.6215,68.6215,98837.0
2016-01-13 13:30:00,78.95,78.99,78.56,78.59,95665.0,68.6389,68.6736,68.2998,68.3259,95665.0
2016-01-13 14:00:00,78.59,78.78,78.5,78.72,163130.0,68.3259,68.4911,68.2476,68.4389,163130.0
2016-01-13 14:30:00,78.71,78.71,77.97,78.5,192928.0,68.4302,68.4302,67.7868,68.2476,192928.0
2016-01-13 15:00:00,78.51,78.93,78.47,78.8,184070.0,68.2563,68.6215,68.2215,68.5084,184070.0
2016-01-13 15:30:00,78.8,78.87,78.25,78.43,254385.0,68.5084,68.5693,68.0303,68.1868,254385.0
2016-01-14 09:30:00,79.41,79.47,78.93,78.99,183699.0,69.0388,69.0909,68.6215,68.6736,183699.0
2016-01-14 10:00:00,78.99,79.47,78.94,79.44,219514.0,68.6736,69.0909,68.6302,69.0649,219514.0
2016-01-14 10:30:00,79.43,79.82,79.33,79.35,118803.0,69.0562,69.3952,68.9692,68.9866,118803.0
2016-01-14 11:00:00,79.36,79.51,79.13,79.39,82399.0,68.9953,69.1257,68.7953,69.0214,82399.0
2016-01-14 11:30:00,79.44,79.65,79.24,79.6,16718.0,69.0649,69.2474,68.891,69.204,16718.0
2016-01-14 12:00:00,79.67,79.78,79.47,79.69,28817.0,69.2648,69.3605,69.0909,69.2822,28817.0
2016-01-14 12:30:00,79.7,79.99,79.69,79.77,20463.0,69.2909,69.543,69.2822,69.3518,20463.0
2016-01-14 13:00:00,79.73,80.1,79.71,80.04,44397.0,69.317,69.6387,69.2996,69.5865,44397.0
2016-01-14 13:30:00,80.09,80.15,79.92,80.04,38140.0,69.63,69.6821,69.4822,69.5865,38140.0
2016-01-14 14:00:00,80.05,80.09,79.91,79.96,31825.0,69.5952,69.63,69.4735,69.5169,31825.0
2016-01-14 14:30:00,79.99,80.2,79.95,80.13,58899.0,69.543,69.7256,69.5082,69.6647,58899.0
2016-01-14 15:00:00,80.12,80.27,80.08,80.08,54400.0,69.656,69.7865,69.6213,69.6213,54400.0
2016-01-14 15:30:00,80.09,80.11,79.64,79.73,248031.0,69.63,69.6474,69.2387,69.317,248031.0
2016-01-15 09:30:00,77.22,77.41,77.09,77.15,208340.0,67.1348,67.3,67.0218,67.0739,208340.0
2016-01-15 10:00:00,77.13,77.49,76.98,77.42,103459.0,67.0565,67.3695,66.9261,67.3087,103459.0
2016-01-15 10:30:00,77.37,77.7,77.07,77.11,101445.0,67.2652,67.5521,67.0044,67.0392,101445.0
2016-01-15 11:00:00,77.11,77.31,76.98,77.21,94049.0,67.0392,67.213,66.9261,67.1261,94049.0
2016-01-15 11:30:00,77.27,77.48,77.08,77.45,124705.0,67.1783,67.3608,67.0131,67.3348,124705.0
2016-01-15 12:00:00,77.45,77.77,77.23,77.29,170005.0,67.3348,67.613,67.1435,67.1957,170005.0
2016-01-15 12:30:00,77.27,77.31,76.94,77.3,45568.0,67.1783,67.213,66.8914,67.2043,45568.0
2016-01-15 13:00:00,77.27,77.36,76.95,77.23,68994.0,67.1783,67.2565,66.9001,67.1435,68994.0
2016-01-15 13:30:00,77.21,77.34,76.95,77.16,138912.0,67.1261,67.2391,66.9001,67.0826,138912.0
2016-01-15 14:00:00,77.14,77.18,76.83,76.84,57243.0,67.0652,67.1,66.7957,66.8044,57243.0
2016-01-15 14:30:00,76.73,77.08,76.65,77.08,66519.0,66.7088,67.0131,66.6392,67.0131,66519.0
2016-01-15 15:00:00,77.09,77.19,76.76,77.03,57479.0,67.0218,67.1087,66.7349,66.9696,57479.0
2016-01-15 15:30:00,76.99,77.06,76.85,76.9,122730.0,66.9348,66.9957,66.8131,66.8566,122730.0
2016-01-19 09:30:00,78.81,78.96,78.66,78.86,207650.0,68.5171,68.6475,68.3867,68.5606,207650.0
2016-01-19 10:00:00,78.85,79.07,78.85,78.98,104887.0,68.5519,68.7432,68.5519,68.6649,104887.0
2016-01-19 10:30:00,78.96,79.04,78.67,78.7,108539.0,68.6475,68.7171,68.3954,68.4215,108539.0
2016-01-19 11:00:00,78.68,78.83,78.51,78.7,104200.0,68.4041,68.5345,68.2563,68.4215,104200.0
2016-01-19 11:30:00,78.73,78.83,78.57,78.7,30623.0,68.4476,68.5345,68.3085,68.4215,30623.0
2016-01-19 12:00:00,78.74,78.75,78.5,78.51,58796.0,68.4563,68.465,68.2476,68.2563,58796.0
2016-01-19 12:30:00,78.52,78.61,78.45,78.61,76189.0,68.265,68.3433,68.2042,68.3433,76189.0
2016-01-19 13:00:00,78.62,78.74,78.55,78.56,41344.0,68.352,68.4563,68.2911,68.2998,41344.0
2016-01-19 13:30:00,78.58,78.6,78.4,78.43,192034.0,68.3172,68.3346,68.1607,68.1868,192034.0
2016-01-19 14:00:00,78.42,78.43,77.9,78.14,70417.0,68.1781,68.1868,67.726,67.9346,70417.0
2016-01-19 14:30:00,78.15,78.15,77.77,77.88,79842.0,67.9433,67.9433,67.613,67.7086,79842.0
2016-01-19 15:00:00,77.87,78.33,77.83,78.32,159916.0,67.6999,68.0998,67.6651,68.0911,159916.0
2016-01-19 15:30:00,78.32,78.67,78.32,78.35,158003.0,68.0911,68.3954,68.0911,68.1172,158003.0
2016-01-20 09:30:00,77.67,77.87,77.49,77.5,193477.0,67.526,67.6999,67.3695,67.3782,193477.0
2016-01-20 10:00:00,77.51,77.55,77.08,77.15,115117.0,67.3869,67.4217,67.0131,67.0739,115117.0
2016-01-20 10:30:00,77.14,77.15,76.55,76.56,146943.0,67.0652,67.0739,66.5523,66.561,146943.0
2016-01-20 11:00:00,76.64,77.32,76.64,77.09,104395.0,66.6305,67.2217,66.6305,67.0218,104395.0
2016-01-20 11:30:00,77.1,77.33,76.51,76.66,64831.0,67.0305,67.2304,66.5175,66.6479,64831.0
2016-01-20 12:00:00,76.67,76.75,76.08,76.14,76406.0,66.6566,66.7262,66.1437,66.1958,76406.0
2016-01-20 12:30:00,76.14,76.59,76.06,76.57,60626.0,66.1958,66.5871,66.1263,66.5697,60626.0
2016-01-20 13:00:00,76.55,76.65,76.4,76.6,85900.0,66.5523,66.6392,66.4219,66.5958,85900.0
2016-01-20 13:30:00,76.59,77.2,76.58,76.97,108993.0,66.5871,67.1174,66.5784,66.9174,108993.0
2016-01-20 14:00:00,76.96,77.27,76.68,76.84,130442.0,66.9088,67.1783,66.6653,66.8044,130442.0
2016-01-20 14:30:00,76.85,77.31,76.82,77.08,150897.0,66.8131,67.213,66.787,67.0131,150897.0
2016-01-20 15:00:00,77.05,78.0,76.94,77.75,290232.0,66.987,67.8129,66.8914,67.5956,290232.0
2016-01-20 15:30:00,77.71,77.77,77.28,77.45,379927.0,67.5608,67.613,67.187,67.3348,379927.0
2016-01-21 09:30:00,77.43,77.64,76.63,76.75,122436.0,67.3174,67.4999,66.6219,66.7262,122436.0
2016-01-21 10:00:00,76.76,77.51,76.76,77.25,162313.0,66.7349,67.3869,66.7349,67.1609,162313.0
2016-01-21 10:30:00,77.28,77.73,77.18,77.59,152685.0,67.187,67.5782,67.1,67.4565,152685.0
2016-01-21 11:00:00,77.6,77.94,77.42,77.67,162648.0,67.4652,67.7608,67.3087,67.526,162648.0
2016-01-21 11:30:00,77.7,77.89,77.53,77.84,28064.0,67.5521,67.7173,67.4043,67.6738,28064.0
2016-01-21 12:00:00,77.88,78.25,77.86,78.24,47201.0,67.7086,68.0303,67.6912,68.0216,47201.0
2016-01-21 12:30:00,78.26,78.26,77.99,78.08,35741.0,68.039,68.039,67.8042,67.8825,35741.0
2016-01-21 13:00:00,78.07,78.31,77.9,77.91,53945.0,67.8738,68.0824,67.726,67.7347,53945.0
2016-01-21 13:30:00,77.86,78.2,77.74,77.83,35160.0,67.6912,67.9868,67.5869,67.6651,35160.0
2016-01-21 14:00:00,77.88,77.99,77.5,77.69,39046.0,67.7086,67.8042,67.3782,67.5434,39046.0
2016-01-21 14:30:00,77.71,78.03,77.66,77.95,40774.0,67.5608,67.839,67.5173,67.7695,40774.0
2016-01-21 15:00:00,77.92,77.93,77.62,77.79,79513.0,67.7434,67.7521,67.4826,67.6304,79513.0
2016-01-21 15:30:00,77.8,78.22,77.79,78.01,209288.0,67.639,68.0042,67.6304,67.8216,209288.0
2016-01-22 09:30:00,77.69,77.87,77.5,77.83,362739.0,67.5434,67.6999,67.3782,67.6651,362739.0
2016-01-22 10:00:00,77.84,77.89,77.68,77.78,205519.0,67.6738,67.7173,67.5347,67.6217,205519.0
2016-01-22 10:30:00,77.81,78.1,77.76,77.76,217766.0,67.6477,67.8999,67.6043,67.6043,217766.0
2016-01-22 11:00:00,77.76,77.85,77.54,77.68,233925.0,67.6043,67.6825,67.413,67.5347,233925.0
2016-01-22 11:30:00,77.69,77.87,77.59,77.73,115402.0,67.5434,67.6999,67.4565,67.5782,115402.0
2016-01-22 12:00:00,77.75,77.94,77.71,77.85,42501.0,67.5956,67.7608,67.5608,67.6825,42501.0
2016-01-22 12:30:00,77.83,77.99,77.71,77.99,31639.0,67.6651,67.8042,67.5608,67.8042,31639.0
2016-01-22 13:00:00,77.98,78.01,77.82,77.89,34951.0,67.7955,67.8216,67.6564,67.7173,34951.0
2016-01-22 13:30:00,77.9,77.95,77.86,77.92,72358.0,67.726,67.7695,67.6912,67.7434,72358.0
2016-01-22 14:00:00,77.92,78.04,77.88,77.92,49400.0,67.7434,67.8477,67.7086,67.7434,49400.0
2016-01-22 14:30:00,77.91,78.01,77.79,77.97,61821.0,67.7347,67.8216,67.6304,67.7868,61821.0
2016-01-22 15:00:00,77.97,78.16,77.9,78.15,70905.0,67.7868,67.952,67.726,67.9433,70905.0
2016-01-22 15:30:00,78.16,78.4,78.04,78.28,316427.0,67.952,68.1607,67.8477,68.0564,316427.0
2016-01-25 09:30:00,78.55,78.66,78.27,78.66,165923.0,68.2911,68.3867,68.0477,68.3867,165923.0
2016-01-25 10:00:00,78.66,78.85,78.19,78.43,145974.0,68.3867,68.5519,67.9781,68.1868,145974.0
2016-01-25 10:30:00,78.43,78.61,78.38,78.57,68758.0,68.1868,68.3433,68.1433,68.3085,68758.0
2016-01-25 11:00:00,78.55,78.74,78.35,78.74,61771.0,68.2911,68.4563,68.1172,68.4563,61771.0
2016-01-25 11:30:00,78.71,78.85,78.59,78.71,26448.0,68.4302,68.5519,68.3259,68.4302,26448.0
2016-01-25 12:00:00,78.7,78.82,78.65,78.79,35624.0,68.4215,68.5258,68.378,68.4997,35624.0
2016-01-25 12:30:00,78.79,79.03,78.76,79.03,27445.0,68.4997,68.7084,68.4737,68.7084,27445.0
2016-01-25 13:00:00,79.09,79.23,79.06,79.22,37984.0,68.7606,68.8823,68.7345,68.8736,37984.0
2016-01-25 13:30:00,79.22,79.33,79.0,79.02,68468.0,68.8736,68.9692,68.6823,68.6997,68468.0
2016-01-25 14:00:00,79.0,79.1,78.9,79.1,96885.0,68.6823,68.7693,68.5954,68.7693,96885.0
2016-01-25 14:30:00,79.1,79.15,78.65,78.71,132086.0,68.7693,68.8127,68.378,68.4302,132086.0
2016-01-25 15:00:00,78.7,78.81,78.31,78.39,93711.0,68.4215,68.5171,68.0824,68.152,93711.0
2016-01-25 15:30:00,78.39,78.46,78.22,78.32,146971.0,68.152,68.2128,68.0042,68.0911,146971.0
2016-01-26 09:30:00,77.97,78.18,77.88,77.97,120082.0,67.7868,67.9694,67.7086,67.7868,120082.0
2016-01-26 10:00:00,77.99,78.49,77.98,78.48,123015.0,67.8042,68.2389,67.7955,68.2302,123015.0
2016-01-26 10:30:00,78.51,78.68,78.42,78.48,65076.0,68.2563,68.4041,68.1781,68.2302,65076.0
2016-01-26 11:00:00,78.48,78.7,78.48,78.68,64451.0,68.2302,68.4215,68.2302,68.4041,64451.0
2016-01-26 11:30:00,78.68,78.7,78.47,78.49,26220.0,68.4041,68.4215,68.2215,68.2389,26220.0
2016-01-26 12:00:00,78.53,78.77,78.5,78.71,21282.0,68.2737,68.4824,68.2476,68.4302,21282.0
2016-01-26 12:30:00,78.71,78.83,78.68,78.7,12948.0,68.4302,68.5345,68.4041,68.4215,12948.0
2016-01-26 13:00:00,78.7,78.93,78.64,78.88,11744.0,68.4215,68.6215,68.3693,68.578,11744.0
2016-01-26 13:30:00,78.89,78.89,78.76,78.78,17084.0,68.5867,68.5867,68.4737,68.4911,17084.0
2016-01-26 14:00:00,78.77,78.77,78.65,78.68,30318.0,68.4824,68.4824,68.378,68.4041,30318.0
2016-01-26 14:30:00,78.64,78.83,78.64,78.74,36200.0,68.3693,68.5345,68.3693,68.4563,36200.0
2016-01-26 15:00:00,78.73,78.84,78.61,78.72,55172.0,68.4476,68.5432,68.3433,68.4389,55172.0
2016-01-26 15:30:00,78.71,78.98,78.68,78.95,105548.0,68.4302,68.6649,68.4041,68.6389,105548.0
2016-01-27 09:30:00,79.04,79.35,79.01,79.13,70736.0,68.7171,68.9866,68.691,68.7953,70736.0
2016-01-27 10:00:00,79.13,79.15,78.7,78.88,49322.0,68.7953,68.8127,68.4215,68.578,49322.0
2016-01-27 10:30:00,78.88,79.33,78.87,79.15,106906.0,68.578,68.9692,68.5693,68.8127,106906.0
2016-01-27 11:00:00,79.17,79.6,79.05,79.57,147614.0,68.8301,69.204,68.7258,69.1779,147614.0
2016-01-27 11:30:00,79.57,80.0,79.57,79.85,78803.0,69.1779,69.5517,69.1779,69.4213,78803.0
2016-01-27 12:00:00,79.9,80.03,79.79,79.79,22332.0,69.4648,69.5778,69.3691,69.3691,22332.0
2016-01-27 12:30:00,79.79,79.86,79.7,79.78,17209.0,69.3691,69.43,69.2909,69.3605,17209.0
2016-01-27 13:00:00,79.79,79.92,79.66,79.73,29556.0,69.3691,69.4822,69.2561,69.317,29556.0
2016-01-27 13:30:00,79.74,80.01,79.74,80.0,50409.0,69.3257,69.5604,69.3257,69.5517,50409.0
2016-01-27 14:00:00,79.96,80.1,79.46,79.73,31802.0,69.5169,69.6387,69.0822,69.317,31802.0
2016-01-27 14:30:00,79.74,79.81,79.18,79.27,42364.0,69.3257,69.3865,68.8388,68.9171,42364.0
2016-01-27 15:00:00,79.23,79.23,78.64,78.91,79308.0,68.8823,68.8823,68.3693,68.6041,79308.0
2016-01-27 15:30:00,78.92,79.01,78.66,78.91,103617.0,68.6128,68.691,68.3867,68.6041,103617.0
2016-01-28 09:30:00,78.82,78.91,78.38,78.54,133819.0,68.5258,68.6041,68.1433,68.2824,133819.0
2016-01-28 10:00:00,78.5,78.54,77.78,77.88,138827.0,68.2476,68.2824,67.6217,67.7086,138827.0
2016-01-28 10:30:00,77.85,78.06,77.67,77.79,280001.0,67.6825,67.8651,67.526,67.6304,280001.0
2016-01-28 11:00:00,77.79,77.94,77.44,77.56,107835.0,67.6304,67.7608,67.3261,67.4304,107835.0
2016-01-28 11:30:00,77.5,77.67,77.48,77.49,37746.0,67.3782,67.526,67.3608,67.3695,37746.0
2016-01-28 12:00:00,77.49,77.9,77.46,77.78,63191.0,67.3695,67.726,67.3435,67.6217,63191.0
2016-01-28 12:30:00,77.79,77.95,77.73,77.83,30819.0,67.6304,67.7695,67.5782,67.6651,30819.0
2016-01-28 13:00:00,77.8,78.0,77.44,77.62,19604.0,67.639,67.8129,67.3261,67.4826,19604.0
2016-01-28 13:30:00,77.6,77.75,77.47,77.5,45610.0,67.4652,67.5956,67.3521,67.3782,45610.0
2016-01-28 14:00:00,77.48,78.01,77.48,77.98,70113.0,67.3608,67.8216,67.3608,67.7955,70113.0
2016-01-28 14:30:00,78.0,78.03,77.62,77.69,29374.0,67.8129,67.839,67.4826,67.5434,29374.0
2016-01-28 15:00:00,77.66,77.88,77.5,77.71,76347.0,67.5173,67.7086,67.3782,67.5608,76347.0
2016-01-28 15:30:00,77.71,77.81,77.62,77.7,133678.0,67.5608,67.6477,67.4826,67.5521,133678.0
2016-01-29 09:30:00,78.22,78.72,78.15,78.71,123057.0,68.0042,68.4389,67.9433,68.4302,123057.0
2016-01-29 10:00:00,78.7,78.7,78.47,78.47,106699.0,68.4215,68.4215,68.2215,68.2215,106699.0
2016-01-29 10:30:00,78.45,78.54,78.27,78.38,176744.0,68.2042,68.2824,68.0477,68.1433,176744.0
2016-01-29 11:00:00,78.4,78.86,78.4,78.86,94093.0,68.1607,68.5606,68.1607,68.5606,94093.0
2016-01-29 11:30:00,78.84,79.26,78.79,79.19,84703.0,68.5432,68.9084,68.4997,68.8475,84703.0
2016-01-29 12:00:00,79.19,79.51,79.19,79.47,56362.0,68.8475,69.1257,68.8475,69.0909,56362.0
2016-01-29 12:30:00,79.47,79.57,79.46,79.54,58227.0,69.0909,69.1779,69.0822,69.1518,58227.0
2016-01-29 13:00:00,79.53,79.7,79.47,79.61,77522.0,69.1431,69.2909,69.0909,69.2127,77522.0
2016-01-29 13:30:00,79.62,79.72,79.57,79.62,25935.0,69.2213,69.3083,69.1779,69.2213,25935.0
2016-01-29 14:00:00,79.62,79.62,79.49,79.54,31547.0,69.2213,69.2213,69.1083,69.1518,31547.0
2016-01-29 14:30:00,79.54,79.69,79.49,79.54,37079.0,69.1518,69.2822,69.1083,69.1518,37079.0
2016-01-29 15:00:00,79.52,79.63,79.45,79.62,33020.0,69.1344,69.23,69.0735,69.2213,33020.0
2016-01-29 15:30:00,79.64,79.83,79.6,79.81,90680.0,69.2387,69.4039,69.204,69.3865,90680.0
2016-02-01 09:30:00,78.67,79.04,78.55,79.03,144740.0,68.3954,68.7171,68.2911,68.7084,144740.0
2016-02-01 10:00:00,79.09,79.1,78.66,78.96,127781.0,68.7606,68.7693,68.3867,68.6475,127781.0
2016-02-01 10:30:00,78.97,79.49,78.95,79.42,65681.0,68.6562,69.1083,68.6389,69.0475,65681.0
2016-02-01 11:00:00,79.44,79.54,79.27,79.5,68017.0,69.0649,69.1518,68.9171,69.117,68017.0
2016-02-01 11:30:00,79.5,79.72,79.47,79.69,28993.0,69.117,69.3083,69.0909,69.2822,28993.0
2016-02-01 12:00:00,79.71,79.71,79.34,79.36,27892.0,69.2996,69.2996,68.9779,68.9953,27892.0
2016-02-01 12:30:00,79.37,79.46,79.29,79.31,32368.0,69.004,69.0822,68.9344,68.9518,32368.0
2016-02-01 13:00:00,79.33,79.51,79.24,79.46,28945.0,68.9692,69.1257,68.891,69.0822,28945.0
2016-02-01 13:30:00,79.44,79.48,79.27,79.4,28081.0,69.0649,69.0996,68.9171,69.0301,28081.0
2016-02-01 14:00:00,79.42,79.55,79.28,79.55,35665.0,69.0475,69.1605,68.9258,69.1605,35665.0
2016-02-01 14:30:00,79.53,79.77,79.49,79.76,48169.0,69.1431,69.3518,69.1083,69.3431,48169.0
2016-02-01 15:00:00,79.72,79.94,79.61,79.92,57841.0,69.3083,69.4996,69.2127,69.4822,57841.0
2016-02-01 15:30:00,79.92,79.97,79.68,79.7,75251.0,69.4822,69.5256,69.2735,69.2909,75251.0
2016-02-02 09:30:00,78.47,78.5,78.13,78.37,124423.0,68.2215,68.2476,67.9259,68.1346,124423.0
2016-02-02 10:00:00,78.27,78.54,78.06,78.18,57117.0,68.0477,68.2824,67.8651,67.9694,57117.0
2016-02-02 10:30:00,78.13,78.29,77.89,77.99,88676.0,67.9259,68.065,67.7173,67.8042,88676.0
2016-02-02 11:00:00,77.96,78.26,77.93,78.16,63054.0,67.7781,68.039,67.7521,67.952,63054.0
2016-02-02 11:30:00,78.18,78.23,77.86,77.86,15108.0,67.9694,68.0129,67.6912,67.6912,15108.0
2016-02-02 12:00:00,77.89,77.9,77.7,77.78,16567.0,67.7173,67.726,67.5521,67.6217,16567.0
2016-02-02 12:30:00,77.79,78.02,77.77,77.92,22703.0,67.6304,67.8303,67.613,67.7434,22703.0
2016-02-02 13:00:00,77.93,77.95,77.72,77.94,36753.0,67.7521,67.7695,67.5695,67.7608,36753.0
2016-02-02 13:30:00,77.91,77.93,77.68,77.71,31282.0,67.7347,67.7521,67.5347,67.5608,31282.0
2016-02-02 14:00:00,77.71,77.84,77.7,77.74,37809.0,67.5608,67.6738,67.5521,67.5869,37809.0
2016-02-02 14:30:00,77.72,77.97,77.71,77.72,38490.0,67.5695,67.7868,67.5608,67.5695,38490.0
2016-02-02 15:00:00,77.7,77.77,77.58,77.76,40355.0,67.5521,67.613,67.4478,67.6043,40355.0
2016-02-02 15:30:00,77.73,77.82,77.59,77.7,140481.0,67.5782,67.6564,67.4565,67.5521,140481.0
2016-02-03 09:30:00,78.61,78.65,78.18,78.27,180911.0,68.3433,68.378,67.9694,68.0477,180911.0
2016-02-03 10:00:00,78.3,78.31,77.58,77.65,130787.0,68.0737,68.0824,67.4478,67.5086,130787.0
2016-02-03 10:30:00,77.63,78.15,77.43,78.0,163359.0,67.4912,67.9433,67.3174,67.8129,163359.0
2016-02-03 11:00:00,78.0,78.33,77.82,78.16,105970.0,67.8129,68.0998,67.6564,67.952,105970.0
2016-02-03 11:30:00,78.2,78.71,78.15,78.45,29982.0,67.9868,68.4302,67.9433,68.2042,29982.0
2016-02-03 12:00:00,78.44,78.57,78.26,78.38,37000.0,68.1955,68.3085,68.039,68.1433,37000.0
2016-02-03 12:30:00,78.38,78.44,78.15,78.42,29645.0,68.1433,68.1955,67.9433,68.1781,29645.0
2016-02-03 13:00:00,78.45,78.61,78.33,78.37,67570.0,68.2042,68.3433,68.0998,68.1346,67570.0
2016-02-03 13:30:00,78.35,78.39,78.2,78.23,58309.0,68.1172,68.152,67.9868,68.0129,58309.0
2016-02-03 14:00:00,78.23,78.91,78.23,78.83,40624.0,68.0129,68.6041,68.0129,68.5345,40624.0
2016-02-03 14:30:00,78.83,79.24,78.74,79.18,61458.0,68.5345,68.891,68.4563,68.8388,61458.0
2016-02-03 15:00:00,79.21,79.33,78.93,78.95,27596.0,68.8649,68.9692,68.6215,68.6389,27596.0
2016-02-03 15:30:00,78.95,79.17,78.89,79.06,92157.0,68.6389,68.8301,68.5867,68.7345,92157.0
2016-02-04 09:30:00,77.79,78.08,77.54,77.96,151208.0,67.6304,67.8825,67.413,67.7781,151208.0
2016-02-04 10:00:00,77.95,77.97,77.58,77.83,105913.0,67.7695,67.7868,67.4478,67.6651,105913.0
2016-02-04 10:30:00,77.85,78.43,77.79,78.3,103853.0,67.6825,68.1868,67.6304,68.0737,103853.0
2016-02-04 11:00:00,78.3,78.32,78.07,78.23,244874.0,68.0737,68.0911,67.8738,68.0129,244874.0
2016-02-04 11:30:00,78.21,78.44,77.92,78.06,34072.0,67.9955,68.1955,67.7434,67.8651,34072.0
2016-02-04 12:00:00,78.01,78.41,77.93,78.12,19863.0,67.8216,68.1694,67.7521,67.9173,19863.0
2016-02-04 12:30:00,78.07,78.3,78.04,78.25,26177.0,67.8738,68.0737,67.8477,68.0303,26177.0
2016-02-04 13:00:00,78.26,78.67,78.25,78.6,36387.0,68.039,68.3954,68.0303,68.3346,36387.0
2016-02-04 13:30:00,78.61,78.61,78.18,78.18,19580.0,68.3433,68.3433,67.9694,67.9694,19580.0
2016-02-04 14:00:00,78.18,78.18,77.93,77.93,26920.0,67.9694,67.9694,67.7521,67.7521,26920.0
2016-02-04 14:30:00,77.92,78.02,77.74,77.81,104152.0,67.7434,67.8303,67.5869,67.6477,104152.0
2016-02-04 15:00:00,77.81,78.0,77.76,77.94,51309.0,67.6477,67.8129,67.6043,67.7608,51309.0
2016-02-04 15:30:00,77.93,78.26,77.83,78.2,144558.0,67.7521,68.039,67.6651,67.9868,144558.0
2016-02-05 09:30:00,77.39,77.42,76.6,76.6,124588.0,67.2826,67.3087,66.5958,66.5958,124588.0
2016-02-05 10:00:00,76.61,76.8,76.1,76.17,126075.0,66.6045,66.7696,66.1611,66.2219,126075.0
2016-02-05 10:30:00,76.13,76.16,75.82,75.84,127882.0,66.1872,66.2132,65.9176,65.935,127882.0
2016-02-05 11:00:00,75.82,75.83,75.33,75.51,261869.0,65.9176,65.9263,65.4916,65.6481,261869.0
2016-02-05 11:30:00,75.53,76.02,75.52,75.96,155677.0,65.6655,66.0915,65.6568,66.0394,155677.0
2016-02-05 12:00:00,75.99,76.08,75.77,76.0,41620.0,66.0654,66.1437,65.8742,66.0741,41620.0
2016-02-05 12:30:00,75.98,76.05,75.66,75.71,51015.0,66.0567,66.1176,65.7785,65.822,51015.0
2016-02-05 13:00:00,75.71,75.77,75.61,75.7,50058.0,65.822,65.8742,65.7351,65.8133,50058.0
2016-02-05 13:30:00,75.7,75.7,75.31,75.4,55267.0,65.8133,65.8133,65.4742,65.5525,55267.0
2016-02-05 14:00:00,75.38,75.41,75.2,75.24,73280.0,65.5351,65.5612,65.3786,65.4134,73280.0
2016-02-05 14:30:00,75.24,75.44,75.02,75.06,140958.0,65.4134,65.5873,65.2221,65.2569,140958.0
2016-02-05 15:00:00,75.08,75.44,74.93,75.43,98025.0,65.2743,65.5873,65.1439,65.5786,98025.0
2016-02-05 15:30:00,75.43,75.45,75.17,75.43,168396.0,65.5786,65.596,65.3525,65.5786,168396.0
2016-02-08 09:30:00,73.77,74.02,73.63,73.79,181381.0,64.1354,64.3527,64.0137,64.1528,181381.0
2016-02-08 10:00:00,73.76,73.95,73.38,73.82,183147.0,64.1267,64.2919,63.7963,64.1788,183147.0
2016-02-08 10:30:00,73.8,73.95,73.6,73.63,358578.0,64.1615,64.2919,63.9876,64.0137,358578.0
2016-02-08 11:00:00,73.64,73.71,73.37,73.63,185013.0,64.0224,64.0832,63.7876,64.0137,185013.0
2016-02-08 11:30:00,73.61,73.93,73.38,73.6,75720.0,63.9963,64.2745,63.7963,63.9876,75720.0
2016-02-08 12:00:00,73.6,73.98,73.59,73.8,69255.0,63.9876,64.318,63.9789,64.1615,69255.0
2016-02-08 12:30:00,73.79,73.85,73.59,73.6,65935.0,64.1528,64.2049,63.9789,63.9876,65935.0
2016-02-08 13:00:00,73.6,73.68,73.32,73.38,62385.0,63.9876,64.0571,63.7441,63.7963,62385.0
2016-02-08 13:30:00,73.39,73.51,73.35,73.42,64543.0,63.805,63.9093,63.7702,63.8311,64543.0
2016-02-08 14:00:00,73.43,73.57,73.38,73.43,112445.0,63.8398,63.9615,63.7963,63.8398,112445.0
2016-02-08 14:30:00,73.43,73.72,73.29,73.56,84117.0,63.8398,64.0919,63.7181,63.9528,84117.0
2016-02-08 15:00:00,73.56,73.96,73.46,73.86,73176.0,63.9528,64.3006,63.8659,64.2136,73176.0
2016-02-08 15:30:00,73.87,74.37,73.87,74.3,313738.0,64.2223,64.657,64.2223,64.5962,313738.0
2016-02-09 09:30:00,73.48,74.73,73.42,74.49,140351.0,63.8833,64.97,63.8311,64.7613,140351.0
2016-02-09 10:00:00,74.51,75.02,74.39,74.78,148389.0,64.7787,65.2221,64.6744,65.0135,148389.0
2016-02-09 10:30:00,74.78,74.79,74.32,74.33,144703.0,65.0135,65.0222,64.6135,64.6222,144703.0
2016-02-09 11:00:00,74.29,75.24,74.29,75.06,128520.0,64.5875,65.4134,64.5875,65.2569,128520.0
2016-02-09 11:30:00,75.04,75.12,74.74,74.75,100324.0,65.2395,65.3091,64.9787,64.9874,100324.0
2016-02-09 12:00:00,74.77,75.04,74.67,74.86,168012.0,65.0048,65.2395,64.9178,65.083,168012.0
2016-02-09 12:30:00,74.83,74.91,74.62,74.77,136301.0,65.0569,65.1265,64.8744,65.0048,136301.0
2016-02-09 13:00:00,74.76,74.8,74.31,74.38,59075.0,64.9961,65.0309,64.6049,64.6657,59075.0
2016-02-09 13:30:00,74.37,74.65,74.37,74.49,96082.0,64.657,64.9004,64.657,64.7613,96082.0
2016-02-09 14:00:00,74.5,74.82,74.49,74.63,74654.0,64.77,65.0482,64.7613,64.8831,74654.0
2016-02-09 14:30:00,74.63,75.33,74.63,75.28,145811.0,64.8831,65.4916,64.8831,65.4482,145811.0
2016-02-09 15:00:00,75.3,75.59,75.05,75.09,79632.0,65.4656,65.7177,65.2482,65.283,79632.0
2016-02-09 15:30:00,75.09,75.2,74.8,74.88,105480.0,65.283,65.3786,65.0309,65.1004,105480.0
2016-02-10 09:30:00,75.57,75.99,75.5,75.91,121784.0,65.7003,66.0654,65.6394,65.9959,121784.0
2016-02-10 10:00:00,75.92,75.98,75.59,75.59,90857.0,66.0046,66.0567,65.7177,65.7177,90857.0
2016-02-10 10:30:00,75.59,75.75,75.16,75.19,182171.0,65.7177,65.8568,65.3438,65.3699,182171.0
2016-02-10 11:00:00,75.2,75.48,75.1,75.25,111568.0,65.3786,65.622,65.2917,65.4221,111568.0
2016-02-10 11:30:00,75.2,75.28,74.93,75.07,32561.0,65.3786,65.4482,65.1439,65.2656,32561.0
2016-02-10 12:00:00,75.06,75.61,75.0,75.58,72635.0,65.2569,65.7351,65.2047,65.709,72635.0
2016-02-10 12:30:00,75.59,75.72,75.51,75.68,37610.0,65.7177,65.8307,65.6481,65.7959,37610.0
2016-02-10 13:00:00,75.66,75.73,75.34,75.35,68532.0,65.7785,65.8394,65.5003,65.509,68532.0
2016-02-10 13:30:00,75.35,75.66,75.29,75.44,38474.0,65.509,65.7785,65.4569,65.5873,38474.0
2016-02-10 14:00:00,75.44,75.63,75.39,75.54,53017.0,65.5873,65.7525,65.5438,65.6742,53017.0
2016-02-10 14:30:00,75.55,75.69,75.31,75.4,69219.0,65.6829,65.8046,65.4742,65.5525,69219.0
2016-02-10 15:00:00,75.41,75.63,75.05,75.05,71931.0,65.5612,65.7525,65.2482,65.2482,71931.0
2016-02-10 15:30:00,75.09,75.17,74.86,74.93,113766.0,65.283,65.3525,65.083,65.1439,113766.0
2016-02-11 09:30:00,74.58,74.8,74.49,74.67,185264.0,64.8396,65.0309,64.7613,64.9178,185264.0
2016-02-11 10:00:00,74.62,74.64,74.05,74.09,88279.0,64.8744,64.8918,64.3788,64.4136,88279.0
2016-02-11 10:30:00,74.1,74.35,74.04,74.21,67906.0,64.4223,64.6396,64.3701,64.5179,67906.0
2016-02-11 11:00:00,74.19,74.28,73.79,73.82,103794.0,64.5005,64.5788,64.1528,64.1788,103794.0
2016-02-11 11:30:00,73.83,74.13,73.68,74.05,21751.0,64.1875,64.4484,64.0571,64.3788,21751.0
2016-02-11 12:00:00,74.02,74.2,73.99,74.11,73679.0,64.3527,64.5092,64.3266,64.431,73679.0
2016-02-11 12:30:00,74.09,74.31,73.9,74.21,24271.0,64.4136,64.6049,64.2484,64.5179,24271.0
2016-02-11 13:00:00,74.22,74.35,74.19,74.27,102810.0,64.5266,64.6396,64.5005,64.5701,102810.0
2016-02-11 13:30:00,74.26,74.33,73.93,73.97,23468.0,64.5614,64.6222,64.2745,64.3093,23468.0
2016-02-11 14:00:00,73.98,74.08,73.86,73.88,35424.0,64.318,64.4049,64.2136,64.231,35424.0
2016-02-11 14:30:00,73.88,74.51,73.81,74.33,72612.0,64.231,64.7787,64.1702,64.6222,72612.0
2016-02-11 15:00:00,74.3,74.38,74.07,74.37,61232.0,64.5962,64.6657,64.3962,64.657,61232.0
2016-02-11 15:30:00,74.34,74.62,74.23,74.28,169719.0,64.6309,64.8744,64.5353,64.5788,169719.0
2016-02-12 09:30:00,73.38,73.5,72.96,72.97,194653.0,63.7963,63.9006,63.4312,63.4399,194653.0
2016-02-12 10:00:00,72.98,73.03,72.87,72.91,145679.0,63.4486,63.492,63.3529,63.3877,145679.0
2016-02-12 10:30:00,72.88,73.02,72.66,72.78,120669.0,63.3616,63.4833,63.1703,63.2747,120669.0
2016-02-12 11:00:00,72.8,73.1,72.68,73.08,156418.0,63.2921,63.5529,63.1877,63.5355,156418.0
2016-02-12 11:30:00,73.09,73.38,73.02,73.23,57335.0,63.5442,63.7963,63.4833,63.6659,57335.0
2016-02-12 12:00:00,73.21,73.54,73.19,73.54,77757.0,63.6485,63.9354,63.6311,63.9354,77757.0
2016-02-12 12:30:00,73.55,73.63,73.46,73.56,50087.0,63.9441,64.0137,63.8659,63.9528,50087.0
2016-02-12 13:00:00,73.55,73.57,73.38,73.56,81226.0,63.9441,63.9615,63.7963,63.9528,81226.0
2016-02-12 13:30:00,73.55,73.59,73.44,73.46,44026.0,63.9441,63.9789,63.8485,63.8659,44026.0
2016-02-12 14:00:00,73.46,73.56,73.39,73.51,78532.0,63.8659,63.9528,63.805,63.9093,78532.0
2016-02-12 14:30:00,73.53,73.69,73.46,73.67,58748.0,63.9267,64.0658,63.8659,64.0484,58748.0
2016-02-12 15:00:00,73.67,73.7,73.59,73.66,78415.0,64.0484,64.0745,63.9789,64.0397,78415.0
2016-02-12 15:30:00,73.66,73.69,73.46,73.68,121814.0,64.0397,64.0658,63.8659,64.0571,121814.0
2016-02-16 09:30:00,74.95,75.19,74.69,74.74,102311.0,65.1613,65.3699,64.9352,64.9787,102311.0
2016-02-16 10:00:00,74.72,74.79,74.46,74.57,53866.0,64.9613,65.0222,64.7353,64.8309,53866.0
2016-02-16 10:30:00,74.55,74.7,74.5,74.59,102654.0,64.8135,64.9439,64.77,64.8483,102654.0
2016-02-16 11:00:00,74.59,74.78,74.59,74.76,215704.0,64.8483,65.0135,64.8483,64.9961,215704.0
2016-02-16 11:30:00,74.74,75.13,74.71,75.12,20318.0,64.9787,65.3178,64.9526,65.3091,20318.0
2016-02-16 12:00:00,75.12,75.23,74.97,75.22,34870.0,65.3091,65.4047,65.1787,65.396,34870.0
2016-02-16 12:30:00,75.23,75.45,75.21,75.44,62781.0,65.4047,65.596,65.3873,65.5873,62781.0
2016-02-16 13:00:00,75.46,75.66,75.43,75.6,136627.0,65.6047,65.7785,65.5786,65.7264,136627.0
2016-02-16 13:30:00,75.6,75.7,75.57,75.68,71776.0,65.7264,65.8133,65.7003,65.7959,71776.0
2016-02-16 14:00:00,75.69,75.83,75.65,75.83,62479.0,65.8046,65.9263,65.7698,65.9263,62479.0
2016-02-16 14:30:00,75.83,76.04,75.82,75.9,140034.0,65.9263,66.1089,65.9176,65.9872,140034.0
2016-02-16 15:00:00,75.9,75.98,75.8,75.95,142234.0,65.9872,66.0567,65.9003,66.0307,142234.0
2016-02-16 15:30:00,75.95,75.97,75.56,75.73,268464.0,66.0307,66.0481,65.6916,65.8394,268464.0
2016-02-17 09:30:00,76.12,76.35,76.04,76.07,74918.0,66.1785,66.3784,66.1089,66.135,74918.0
2016-02-17 10:00:00,76.06,76.45,75.99,76.43,87330.0,66.1263,66.4654,66.0654,66.448,87330.0
2016-02-17 10:30:00,76.49,76.53,76.12,76.36,146611.0,66.5001,66.5349,66.1785,66.3871,146611.0
2016-02-17 11:00:00,76.35,76.42,76.25,76.38,67496.0,66.3784,66.4393,66.2915,66.4045,67496.0
2016-02-17 11:30:00,76.39,76.48,76.31,76.47,35847.0,66.4132,66.4914,66.3436,66.4827,35847.0
2016-02-17 12:00:00,76.48,76.75,76.48,76.71,36488.0,66.4914,66.7262,66.4914,66.6914,36488.0
2016-02-17 12:30:00,76.71,76.79,76.59,76.68,36949.0,66.6914,66.761,66.5871,66.6653,36949.0
2016-02-17 13:00:00,76.67,76.79,76.65,76.74,37330.0,66.6566,66.761,66.6392,66.7175,37330.0
2016-02-17 13:30:00,76.74,76.74,76.54,76.62,40627.0,66.7175,66.7175,66.5436,66.6132,40627.0
2016-02-17 14:00:00,76.63,76.89,76.59,76.83,53733.0,66.6219,66.8479,66.5871,66.7957,53733.0
2016-02-17 14:30:00,76.82,76.88,76.64,76.67,81020.0,66.787,66.8392,66.6305,66.6566,81020.0
2016-02-17 15:00:00,76.68,76.85,76.67,76.84,68284.0,66.6653,66.8131,66.6566,66.8044,68284.0
2016-02-17 15:30:00,76.84,76.85,76.72,76.76,152624.0,66.8044,66.8131,66.7001,66.7349,152624.0
2016-02-18 09:30:00,77.27,77.32,76.79,76.81,104482.0,67.1783,67.2217,66.761,66.7783,104482.0
2016-02-18 10:00:00,76.81,77.05,76.75,77.04,45901.0,66.7783,66.987,66.7262,66.9783,45901.0
2016-02-18 10:30:00,77.05,77.19,76.93,77.06,49698.0,66.987,67.1087,66.8827,66.9957,49698.0
2016-02-18 11:00:00,77.05,77.05,76.54,76.81,134758.0,66.987,66.987,66.5436,66.7783,134758.0
2016-02-18 11:30:00,76.82,77.04,76.75,76.97,22364.0,66.787,66.9783,66.7262,66.9174,22364.0
2016-02-18 12:00:00,77.08,77.12,76.98,76.98,17034.0,67.0131,67.0479,66.9261,66.9261,17034.0
2016-02-18 12:30:00,76.97,76.98,76.85,76.95,16975.0,66.9174,66.9261,66.8131,66.9001,16975.0
2016-02-18 13:00:00,76.95,76.99,76.69,76.76,21505.0,66.9001,66.9348,66.674,66.7349,21505.0
2016-02-18 13:30:00,76.76,76.84,76.58,76.69,11444.0,66.7349,66.8044,66.5784,66.674,11444.0
2016-02-18 14:00:00,76.68,76.94,76.68,76.91,22082.0,66.6653,66.8914,66.6653,66.8653,22082.0
2016-02-18 14:30:00,76.92,77.02,76.91,76.99,29064.0,66.874,66.9609,66.8653,66.9348,29064.0
2016-02-18 15:00:00,76.98,76.99,76.67,76.74,33703.0,66.9261,66.9348,66.6566,66.7175,33703.0
2016-02-18 15:30:00,76.73,76.78,76.63,76.73,70573.0,66.7088,66.7523,66.6219,66.7088,70573.0
2016-02-19 09:30:00,76.56,76.85,76.43,76.83,108068.0,66.561,66.8131,66.448,66.7957,108068.0
2016-02-19 10:00:00,76.79,77.01,76.55,77.0,90363.0,66.761,66.9522,66.5523,66.9435,90363.0
2016-02-19 10:30:00,77.01,77.18,76.96,77.03,47226.0,66.9522,67.1,66.9088,66.9696,47226.0
2016-02-19 11:00:00,77.0,77.2,76.92,77.11,79983.0,66.9435,67.1174,66.874,67.0392,79983.0
2016-02-19 11:30:00,77.12,77.43,77.12,77.27,35165.0,67.0479,67.3174,67.0479,67.1783,35165.0
2016-02-19 12:00:00,77.22,77.31,77.18,77.23,30252.0,67.1348,67.213,67.1,67.1435,30252.0
2016-02-19 12:30:00,77.23,77.61,77.2,77.48,42451.0,67.1435,67.4739,67.1174,67.3608,42451.0
2016-02-19 13:00:00,77.47,77.57,77.45,77.45,46998.0,67.3521,67.4391,67.3348,67.3348,46998.0
2016-02-19 13:30:00,77.46,77.71,77.42,77.71,85362.0,67.3435,67.5608,67.3087,67.5608,85362.0
2016-02-19 14:00:00,77.66,77.77,77.62,77.67,45454.0,67.5173,67.613,67.4826,67.526,45454.0
2016-02-19 14:30:00,77.67,77.67,77.41,77.46,32875.0,67.526,67.526,67.3,67.3435,32875.0
2016-02-19 15:00:00,77.51,77.66,77.5,77.66,39573.0,67.3869,67.5173,67.3782,67.5173,39573.0
2016-02-19 15:30:00,77.65,77.74,77.61,77.64,123698.0,67.5086,67.5869,67.4739,67.4999,123698.0
2016-02-22 09:30:00,77.28,77.65,77.27,77.56,139318.0,67.187,67.5086,67.1783,67.4304,139318.0
2016-02-22 10:00:00,77.61,77.83,77.57,77.71,78610.0,67.4739,67.6651,67.4391,67.5608,78610.0
2016-02-22 10:30:00,77.76,77.88,77.5,77.54,47339.0,67.6043,67.7086,67.3782,67.413,47339.0
2016-02-22 11:00:00,77.53,77.77,77.47,77.71,73339.0,67.4043,67.613,67.3521,67.5608,73339.0
2016-02-22 11:30:00,77.73,77.73,77.52,77.55,26616.0,67.5782,67.5782,67.3956,67.4217,26616.0
2016-02-22 12:00:00,77.54,77.58,77.47,77.58,20940.0,67.413,67.4478,67.3521,67.4478,20940.0
2016-02-22 12:30:00,77.57,77.62,77.5,77.51,25852.0,67.4391,67.4826,67.3782,67.3869,25852.0
2016-02-22 13:00:00,77.51,77.53,77.43,77.45,17216.0,67.3869,67.4043,67.3174,67.3348,17216.0
2016-02-22 13:30:00,77.46,77.64,77.46,77.55,26317.0,67.3435,67.4999,67.3435,67.4217,26317.0
2016-02-22 14:00:00,77.54,77.58,77.45,77.53,19899.0,67.413,67.4478,67.3348,67.4043,19899.0
2016-02-22 14:30:00,77.52,77.87,77.47,77.65,88306.0,67.3956,67.6999,67.3521,67.5086,88306.0
2016-02-22 15:00:00,77.65,77.67,77.55,77.64,20721.0,67.5086,67.526,67.4217,67.4999,20721.0
2016-02-22 15:30:00,77.64,77.81,77.55,77.61,201103.0,67.4999,67.6477,67.4217,67.4739,201103.0
2016-02-23 09:30:00,77.32,77.44,77.26,77.35,40769.0,67.2217,67.3261,67.1696,67.2478,40769.0
2016-02-23 10:00:00,77.34,77.42,77.14,77.28,55659.0,67.2391,67.3087,67.0652,67.187,55659.0
2016-02-23 10:30:00,77.27,77.37,76.96,76.96,68881.0,67.1783,67.2652,66.9088,66.9088,68881.0
2016-02-23 11:00:00,76.99,77.21,76.95,77.17,39870.0,66.9348,67.1261,66.9001,67.0913,39870.0
2016-02-23 11:30:00,77.17,77.37,77.07,77.13,16430.0,67.0913,67.2652,67.0044,67.0565,16430.0
2016-02-23 12:00:00,77.13,77.13,77.01,77.12,10262.0,67.0565,67.0565,66.9522,67.0479,10262.0
2016-02-23 12:30:00,77.11,77.12,77.01,77.11,11103.0,67.0392,67.0479,66.9522,67.0392,11103.0
2016-02-23 13:00:00,77.09,77.1,76.91,76.94,24798.0,67.0218,67.0305,66.8653,66.8914,24798.0
2016-02-23 13:30:00,76.94,76.96,76.85,76.89,27589.0,66.8914,66.9088,66.8131,66.8479,27589.0
2016-02-23 14:00:00,76.92,76.99,76.89,76.97,14243.0,66.874,66.9348,66.8479,66.9174,14243.0
2016-02-23 14:30:00,76.98,76.99,76.85,76.85,10982.0,66.9261,66.9348,66.8131,66.8131,10982.0
2016-02-23 15:00:00,76.86,76.89,76.77,76.79,13490.0,66.8218,66.8479,66.7436,66.761,13490.0
2016-02-23 15:30:00,76.8,77.09,76.7,76.78,104005.0,66.7696,67.0218,66.6827,66.7523,104005.0
2016-02-24 09:30:00,75.11,75.22,74.83,74.98,104916.0,65.3004,65.396,65.0569,65.1873,104916.0
2016-02-24 10:00:00,74.96,75.05,74.73,74.78,46694.0,65.17,65.2482,64.97,65.0135,46694.0
2016-02-24 10:30:00,74.78,75.16,74.7,75.14,91098.0,65.0135,65.3438,64.9439,65.3265,91098.0
2016-02-24 11:00:00,75.15,75.18,74.8,74.85,61269.0,65.3351,65.3612,65.0309,65.0743,61269.0
2016-02-24 11:30:00,74.85,75.41,74.85,75.25,42695.0,65.0743,65.5612,65.0743,65.4221,42695.0
2016-02-24 12:00:00,75.28,75.37,75.18,75.18,23007.0,65.4482,65.5264,65.3612,65.3612,23007.0
2016-02-24 12:30:00,75.2,75.29,75.07,75.22,25341.0,65.3786,65.4569,65.2656,65.396,25341.0
2016-02-24 13:00:00,75.2,75.47,75.2,75.3,18808.0,65.3786,65.6134,65.3786,65.4656,18808.0
2016-02-24 13:30:00,75.28,75.46,75.22,75.39,21439.0,65.4482,65.6047,65.396,65.5438,21439.0
2016-02-24 14:00:00,75.42,75.81,75.33,75.76,49900.0,65.5699,65.9089,65.4916,65.8655,49900.0
2016-02-24 14:30:00,75.75,75.8,75.59,75.61,98071.0,65.8568,65.9003,65.7177,65.7351,98071.0
2016-02-24 15:00:00,75.61,76.15,75.61,76.08,59484.0,65.7351,66.2045,65.7351,66.1437,59484.0
2016-02-24 15:30:00,76.1,76.18,75.91,76.05,105231.0,66.1611,66.2306,65.9959,66.1176,105231.0
2016-02-25 09:30:00,77.2,77.29,77.12,77.12,106518.0,67.1174,67.1957,67.0479,67.0479,106518.0
2016-02-25 10:00:00,77.1,77.41,77.02,77.41,48426.0,67.0305,67.3,66.9609,67.3,48426.0
2016-02-25 10:30:00,77.39,77.5,77.16,77.16,61098.0,67.2826,67.3782,67.0826,67.0826,61098.0
2016-02-25 11:00:00,77.21,77.21,76.94,77.09,51278.0,67.1261,67.1261,66.8914,67.0218,51278.0
2016-02-25 11:30:00,77.11,77.19,76.92,77.17,13751.0,67.0392,67.1087,66.874,67.0913,13751.0
2016-02-25 12:00:00,77.16,77.2,77.06,77.12,8857.0,67.0826,67.1174,66.9957,67.0479,8857.0
2016-02-25 12:30:00,77.09,77.38,76.98,77.37,36741.0,67.0218,67.2739,66.9261,67.2652,36741.0
2016-02-25 13:00:00,77.36,77.43,77.23,77.4,21635.0,67.2565,67.3174,67.1435,67.2913,21635.0
2016-02-25 13:30:00,77.43,77.76,77.43,77.71,54029.0,67.3174,67.6043,67.3174,67.5608,54029.0
2016-02-25 14:00:00,77.7,77.76,77.66,77.7,31956.0,67.5521,67.6043,67.5173,67.5521,31956.0
2016-02-25 14:30:00,77.7,77.75,77.56,77.66,59086.0,67.5521,67.5956,67.4304,67.5173,59086.0
2016-02-25 15:00:00,77.65,77.83,77.65,77.71,128622.0,67.5086,67.6651,67.5086,67.5608,128622.0
2016-02-25 15:30:00,77.73,78.09,77.73,78.06,213958.0,67.5782,67.8912,67.5782,67.8651,213958.0
2016-02-26 09:30:00,77.34,77.42,76.95,76.96,111838.0,67.2391,67.3087,66.9001,66.9088,111838.0
2016-02-26 10:00:00,76.93,77.09,76.76,76.97,51173.0,66.8827,67.0218,66.7349,66.9174,51173.0
2016-02-26 10:30:00,76.98,77.1,76.86,76.97,51852.0,66.9261,67.0305,66.8218,66.9174,51852.0
2016-02-26 11:00:00,76.98,77.01,76.72,76.8,45032.0,66.9261,66.9522,66.7001,66.7696,45032.0
2016-02-26 11:30:00,76.71,76.83,76.64,76.66,52887.0,66.6914,66.7957,66.6305,66.6479,52887.0
2016-02-26 12:00:00,76.66,76.75,76.54,76.75,13151.0,66.6479,66.7262,66.5436,66.7262,13151.0
2016-02-26 12:30:00,76.74,76.84,76.67,76.8,34518.0,66.7175,66.8044,66.6566,66.7696,34518.0
2016-02-26 13:00:00,76.78,76.79,76.47,76.48,77673.0,66.7523,66.761,66.4827,66.4914,77673.0
2016-02-26 13:30:00,76.49,76.57,76.45,76.51,22063.0,66.5001,66.5697,66.4654,66.5175,22063.0
2016-02-26 14:00:00,76.51,76.69,76.5,76.62,35212.0,66.5175,66.674,66.5088,66.6132,35212.0
2016-02-26 14:30:00,76.62,76.66,76.37,76.47,43318.0,66.6132,66.6479,66.3958,66.4827,43318.0
2016-02-26 15:00:00,76.47,76.68,76.41,76.45,45941.0,66.4827,66.6653,66.4306,66.4654,45941.0
2016-02-26 15:30:00,76.46,76.55,76.36,76.4,131239.0,66.4741,66.5523,66.3871,66.4219,131239.0
2016-02-29 09:30:00,75.37,75.6,75.32,75.52,129531.0,65.5264,65.7264,65.4829,65.6568,129531.0
2016-02-29 10:00:00,75.52,75.6,75.38,75.48,62663.0,65.6568,65.7264,65.5351,65.622,62663.0
2016-02-29 10:30:00,75.51,75.71,75.42,75.63,46266.0,65.6481,65.822,65.5699,65.7525,46266.0
2016-02-29 11:00:00,75.64,76.09,75.63,75.9,72757.0,65.7611,66.1524,65.7525,65.9872,72757.0
2016-02-29 11:30:00,75.91,76.2,75.88,76.07,30584.0,65.9959,66.248,65.9698,66.135,30584.0
2016-02-29 12:00:00,76.09,76.13,76.03,76.06,21875.0,66.1524,66.1872,66.1002,66.1263,21875.0
2016-02-29 12:30:00,76.1,76.13,76.02,76.04,15073.0,66.1611,66.1872,66.0915,66.1089,15073.0
2016-02-29 13:00:00,76.05,76.06,75.75,75.75,45400.0,66.1176,66.1263,65.8568,65.8568,45400.0
2016-02-29 13:30:00,75.74,75.79,75.62,75.66,43127.0,65.8481,65.8916,65.7438,65.7785,43127.0
2016-02-29 14:00:00,75.67,75.67,75.38,75.51,28132.0,65.7872,65.7872,65.5351,65.6481,28132.0
2016-02-29 14:30:00,75.51,75.59,75.42,75.51,40913.0,65.6481,65.7177,65.5699,65.6481,40913.0
2016-02-29 15:00:00,75.49,75.56,75.37,75.55,36962.0,65.6307,65.6916,65.5264,65.6829,36962.0
2016-02-29 15:30:00,75.55,75.6,75.36,75.37,89510.0,65.6829,65.7264,65.5177,65.5264,89510.0
2016-03-01 09:30:00,76.79,77.07,76.72,76.96,118548.0,66.761,67.0044,66.7001,66.9088,118548.0
2016-03-01 10:00:00,76.97,77.32,76.96,77.31,78458.0,66.9174,67.2217,66.9088,67.213,78458.0
2016-03-01 10:30:00,77.34,77.44,77.21,77.26,77349.0,67.2391,67.3261,67.1261,67.1696,77349.0
2016-03-01 11:00:00,77.26,77.29,77.03,77.22,63442.0,67.1696,67.1957,66.9696,67.1348,63442.0
2016-03-01 11:30:00,77.26,77.52,77.14,77.51,36724.0,67.1696,67.3956,67.0652,67.3869,36724.0
2016-03-01 12:00:00,77.52,77.6,77.4,77.47,17043.0,67.3956,67.4652,67.2913,67.3521,17043.0
2016-03-01 12:30:00,77.5,77.56,77.4,77.53,12440.0,67.3782,67.4304,67.2913,67.4043,12440.0
2016-03-01 13:00:00,77.54,77.64,77.48,77.62,29605.0,67.413,67.4999,67.3608,67.4826,29605.0
2016-03-01 13:30:00,77.63,77.79,77.61,77.68,31723.0,67.4912,67.6304,67.4739,67.5347,31723.0
2016-03-01 14:00:00,77.66,77.77,77.62,77.71,33181.0,67.5173,67.613,67.4826,67.5608,33181.0
2016-03-01 14:30:00,77.71,77.77,77.59,77.76,46115.0,67.5608,67.613,67.4565,67.6043,46115.0
2016-03-01 15:00:00,77.75,77.83,77.58,77.74,94183.0,67.5956,67.6651,67.4478,67.5869,94183.0
2016-03-01 15:30:00,77.73,77.92,77.7,77.92,111399.0,67.5782,67.7434,67.5521,67.7434,111399.0
2016-03-02 09:30:00,77.1,77.19,76.69,76.78,101305.0,67.0305,67.1087,66.674,66.7523,101305.0
2016-03-02 10:00:00,76.79,77.0,76.68,76.98,116629.0,66.761,66.9435,66.6653,66.9261,116629.0
2016-03-02 10:30:00,76.97,76.97,76.77,76.92,75713.0,66.9174,66.9174,66.7436,66.874,75713.0
2016-03-02 11:00:00,76.91,77.17,76.89,77.17,107945.0,66.8653,67.0913,66.8479,67.0913,107945.0
2016-03-02 11:30:00,77.15,77.3,77.08,77.21,12777.0,67.0739,67.2043,67.0131,67.1261,12777.0
2016-03-02 12:00:00,77.16,77.28,77.13,77.26,24492.0,67.0826,67.187,67.0565,67.1696,24492.0
2016-03-02 12:30:00,77.25,77.37,77.24,77.37,13088.0,67.1609,67.2652,67.1522,67.2652,13088.0
2016-03-02 13:00:00,77.36,77.57,77.32,77.57,44783.0,67.2565,67.4391,67.2217,67.4391,44783.0
2016-03-02 13:30:00,77.56,77.56,77.48,77.48,21154.0,67.4304,67.4304,67.3608,67.3608,21154.0
2016-03-02 14:00:00,77.48,77.54,77.43,77.46,59651.0,67.3608,67.413,67.3174,67.3435,59651.0
2016-03-02 14:30:00,77.47,77.66,77.47,77.56,44783.0,67.3521,67.5173,67.3521,67.4304,44783.0
2016-03-02 15:00:00,77.57,77.68,77.53,77.58,39134.0,67.4391,67.5347,67.4043,67.4478,39134.0
2016-03-02 15:30:00,77.58,77.74,77.55,77.72,91156.0,67.4478,67.5869,67.4217,67.5695,91156.0
2016-03-03 09:30:00,76.3,76.43,76.24,76.27,111598.0,66.335,66.448,66.2828,66.3089,111598.0
2016-03-03 10:00:00,76.23,76.26,75.79,75.92,54118.0,66.2741,66.3002,65.8916,66.0046,54118.0
2016-03-03 10:30:00,75.92,76.16,75.9,76.14,59710.0,66.0046,66.2132,65.9872,66.1958,59710.0
2016-03-03 11:00:00,76.14,76.29,76.02,76.08,60715.0,66.1958,66.3263,66.0915,66.1437,60715.0
2016-03-03 11:30:00,76.07,76.21,76.0,76.09,25866.0,66.135,66.2567,66.0741,66.1524,25866.0
2016-03-03 12:00:00,76.12,76.31,76.12,76.19,11953.0,66.1785,66.3436,66.1785,66.2393,11953.0
2016-03-03 12:30:00,76.17,76.43,76.17,76.43,20423.0,66.2219,66.448,66.2219,66.448,20423.0
2016-03-03 13:00:00,76.43,76.55,76.43,76.47,28958.0,66.448,66.5523,66.448,66.4827,28958.0
2016-03-03 13:30:00,76.47,76.64,76.43,76.59,26028.0,66.4827,66.6305,66.448,66.5871,26028.0
2016-03-03 14:00:00,76.61,76.72,76.5,76.65,43139.0,66.6045,66.7001,66.5088,66.6392,43139.0
2016-03-03 14:30:00,76.65,76.77,76.53,76.65,51370.0,66.6392,66.7436,66.5349,66.6392,51370.0
2016-03-03 15:00:00,76.65,76.66,76.55,76.62,39105.0,66.6392,66.6479,66.5523,66.6132,39105.0
2016-03-03 15:30:00,76.63,76.73,76.58,76.67,79044.0,66.6219,66.7088,66.5784,66.6566,79044.0
2016-03-04 09:30:00,77.0,77.02,76.71,76.82,139206.0,66.9435,66.9609,66.6914,66.787,139206.0
2016-03-04 10:00:00,76.84,76.89,76.51,76.61,74347.0,66.8044,66.8479,66.5175,66.6045,74347.0
2016-03-04 10:30:00,76.62,76.8,76.52,76.8,58069.0,66.6132,66.7696,66.5262,66.7696,58069.0
2016-03-04 11:00:00,76.8,77.03,76.79,76.98,55424.0,66.7696,66.9696,66.761,66.9261,55424.0
2016-03-04 11:30:00,76.97,77.07,76.84,77.07,25383.0,66.9174,67.0044,66.8044,67.0044,25383.0
2016-03-04 12:00:00,77.07,77.16,77.0,77.0,46932.0,67.0044,67.0826,66.9435,66.9435,46932.0
2016-03-04 12:30:00,77.04,77.13,77.03,77.12,33443.0,66.9783,67.0565,66.9696,67.0479,33443.0
2016-03-04 13:00:00,77.12,77.23,77.07,77.22,27405.0,67.0479,67.1435,67.0044,67.1348,27405.0
2016-03-04 13:30:00,77.21,77.42,77.21,77.39,41102.0,67.1261,67.3087,67.1261,67.2826,41102.0
2016-03-04 14:00:00,77.38,77.38,77.18,77.21,83521.0,67.2739,67.2739,67.1,67.1261,83521.0
2016-03-04 14:30:00,77.21,77.21,76.93,76.97,64259.0,67.1261,67.1261,66.8827,66.9174,64259.0
2016-03-04 15:00:00,76.97,76.98,76.8,76.94,53727.0,66.9174,66.9261,66.7696,66.8914,53727.0
2016-03-04 15:30:00,76.94,77.01,76.84,76.9,128865.0,66.8914,66.9522,66.8044,66.8566,128865.0
2016-03-07 09:30:00,76.4,76.48,76.36,76.36,60744.0,66.4219,66.4914,66.3871,66.3871,60744.0
2016-03-07 10:00:00,76.33,76.46,76.19,76.2,51391.0,66.361,66.4741,66.2393,66.248,51391.0
2016-03-07 10:30:00,76.19,76.44,76.19,76.36,57039.0,66.2393,66.4567,66.2393,66.3871,57039.0
2016-03-07 11:00:00,76.35,76.5,76.26,76.48,40219.0,66.3784,66.5088,66.3002,66.4914,40219.0
2016-03-07 11:30:00,76.52,76.74,76.43,76.62,18620.0,66.5262,66.7175,66.448,66.6132,18620.0
2016-03-07 12:00:00,76.63,76.73,76.62,76.67,19364.0,66.6219,66.7088,66.6132,66.6566,19364.0
2016-03-07 12:30:00,76.66,76.69,76.61,76.66,16452.0,66.6479,66.674,66.6045,66.6479,16452.0
2016-03-07 13:00:00,76.66,76.79,76.49,76.52,25878.0,66.6479,66.761,66.5001,66.5262,25878.0
2016-03-07 13:30:00,76.5,76.5,76.38,76.43,49580.0,66.5088,66.5088,66.4045,66.448,49580.0
2016-03-07 14:00:00,76.44,76.47,76.27,76.3,37659.0,66.4567,66.4827,66.3089,66.335,37659.0
2016-03-07 14:30:00,76.28,76.3,76.15,76.25,28820.0,66.3176,66.335,66.2045,66.2915,28820.0
2016-03-07 15:00:00,76.25,76.35,76.11,76.32,37726.0,66.2915,66.3784,66.1698,66.3523,37726.0
2016-03-07 15:30:00,76.33,76.47,76.31,76.44,61629.0,66.361,66.4827,66.3436,66.4567,61629.0
2016-03-08 09:30:00,76.3,76.57,76.25,76.56,67301.0,66.335,66.5697,66.2915,66.561,67301.0
2016-03-08 10:00:00,76.53,76.8,76.44,76.48,42899.0,66.5349,66.7696,66.4567,66.4914,42899.0
2016-03-08 10:30:00,76.48,76.69,76.44,76.62,52634.0,66.4914,66.674,66.4567,66.6132,52634.0
2016-03-08 11:00:00,76.63,76.7,76.47,76.53,50814.0,66.6219,66.6827,66.4827,66.5349,50814.0
2016-03-08 11:30:00,76.53,76.87,76.52,76.83,46473.0,66.5349,66.8305,66.5262,66.7957,46473.0
2016-03-08 12:00:00,76.83,76.98,76.78,76.85,27469.0,66.7957,66.9261,66.7523,66.8131,27469.0
2016-03-08 12:30:00,76.87,76.88,76.67,76.73,68744.0,66.8305,66.8392,66.6566,66.7088,68744.0
2016-03-08 13:00:00,76.74,76.79,76.58,76.75,19555.0,66.7175,66.761,66.5784,66.7262,19555.0
2016-03-08 13:30:00,76.76,76.89,76.76,76.81,14598.0,66.7349,66.8479,66.7349,66.7783,14598.0
2016-03-08 14:00:00,76.81,76.83,76.66,76.66,22118.0,66.7783,66.7957,66.6479,66.6479,22118.0
2016-03-08 14:30:00,76.65,76.73,76.58,76.6,22465.0,66.6392,66.7088,66.5784,66.5958,22465.0
2016-03-08 15:00:00,76.62,76.63,76.35,76.36,51741.0,66.6132,66.6219,66.3784,66.3871,51741.0
2016-03-08 15:30:00,76.35,76.49,76.22,76.33,49716.0,66.3784,66.5001,66.2654,66.361,49716.0
2016-03-09 09:30:00,77.17,77.21,76.97,77.07,120308.0,67.0913,67.1261,66.9174,67.0044,120308.0
2016-03-09 10:00:00,77.09,77.21,76.91,77.06,39064.0,67.0218,67.1261,66.8653,66.9957,39064.0
2016-03-09 10:30:00,77.13,77.31,76.87,76.89,64517.0,67.0565,67.213,66.8305,66.8479,64517.0
2016-03-09 11:00:00,76.89,76.9,76.73,76.88,134903.0,66.8479,66.8566,66.7088,66.8392,134903.0
2016-03-09 11:30:00,76.88,76.93,76.74,76.88,14297.0,66.8392,66.8827,66.7175,66.8392,14297.0
2016-03-09 12:00:00,76.87,76.89,76.72,76.89,25936.0,66.8305,66.8479,66.7001,66.8479,25936.0
2016-03-09 12:30:00,76.88,76.93,76.76,76.8,8996.0,66.8392,66.8827,66.7349,66.7696,8996.0
2016-03-09 13:00:00,76.79,76.86,76.79,76.81,15923.0,66.761,66.8218,66.761,66.7783,15923.0
2016-03-09 13:30:00,76.85,77.0,76.84,76.94,8569.0,66.8131,66.9435,66.8044,66.8914,8569.0
2016-03-09 14:00:00,76.97,77.06,76.92,77.03,61448.0,66.9174,66.9957,66.874,66.9696,61448.0
2016-03-09 14:30:00,77.0,77.0,76.88,76.95,25870.0,66.9435,66.9435,66.8392,66.9001,25870.0
2016-03-09 15:00:00,76.94,76.95,76.83,76.93,18980.0,66.8914,66.9001,66.7957,66.8827,18980.0
2016-03-09 15:30:00,76.92,77.02,76.86,77.01,101992.0,66.874,66.9609,66.8218,66.9522,101992.0
2016-03-10 09:30:00,77.88,78.48,77.81,78.36,173318.0,67.7086,68.2302,67.6477,68.1259,173318.0
2016-03-10 10:00:00,78.42,78.49,77.93,78.01,96982.0,68.1781,68.2389,67.7521,67.8216,96982.0
2016-03-10 10:30:00,78.0,78.11,76.63,76.66,173804.0,67.8129,67.9086,66.6219,66.6479,173804.0
2016-03-10 11:00:00,76.75,77.17,76.52,76.71,180910.0,66.7262,67.0913,66.5262,66.6914,180910.0
2016-03-10 11:30:00,76.71,76.92,76.54,76.68,45719.0,66.6914,66.874,66.5436,66.6653,45719.0
2016-03-10 12:00:00,76.64,76.83,76.53,76.6,29755.0,66.6305,66.7957,66.5349,66.5958,29755.0
2016-03-10 12:30:00,76.57,76.58,76.23,76.24,60073.0,66.5697,66.5784,66.2741,66.2828,60073.0
2016-03-10 13:00:00,76.24,76.56,76.2,76.56,20631.0,66.2828,66.561,66.248,66.561,20631.0
2016-03-10 13:30:00,76.5,76.64,76.43,76.44,21422.0,66.5088,66.6305,66.448,66.4567,21422.0
2016-03-10 14:00:00,76.43,76.72,76.29,76.67,20117.0,66.448,66.7001,66.3263,66.6566,20117.0
2016-03-10 14:30:00,76.7,76.97,76.58,76.8,24902.0,66.6827,66.9174,66.5784,66.7696,24902.0
2016-03-10 15:00:00,76.81,77.0,76.62,76.95,10611.0,66.7783,66.9435,66.6132,66.9001,10611.0
2016-03-10 15:30:00,76.93,77.05,76.72,76.88,92466.0,66.8827,66.987,66.7001,66.8392,92466.0
2016-03-11 09:30:00,77.61,77.76,77.52,77.63,83449.0,67.4739,67.6043,67.3956,67.4912,83449.0
2016-03-11 10:00:00,77.66,77.75,77.53,77.75,28596.0,67.5173,67.5956,67.4043,67.5956,28596.0
2016-03-11 10:30:00,77.8,77.89,77.74,77.87,42724.0,67.639,67.7173,67.5869,67.6999,42724.0
2016-03-11 11:00:00,77.85,78.25,77.84,78.22,42566.0,67.6825,68.0303,67.6738,68.0042,42566.0
2016-03-11 11:30:00,78.2,78.48,78.14,78.39,41118.0,67.9868,68.2302,67.9346,68.152,41118.0
2016-03-11 12:00:00,78.42,78.42,78.31,78.36,15595.0,68.1781,68.1781,68.0824,68.1259,15595.0
2016-03-11 12:30:00,78.35,78.4,78.32,78.36,23708.0,68.1172,68.1607,68.0911,68.1259,23708.0
2016-03-11 13:00:00,78.38,78.42,78.29,78.37,29406.0,68.1433,68.1781,68.065,68.1346,29406.0
2016-03-11 13:30:00,78.37,78.49,78.34,78.47,16294.0,68.1346,68.2389,68.1085,68.2215,16294.0
2016-03-11 14:00:00,78.48,78.5,78.4,78.41,26091.0,68.2302,68.2476,68.1607,68.1694,26091.0
2016-03-11 14:30:00,78.42,78.52,78.41,78.43,61874.0,68.1781,68.265,68.1694,68.1868,61874.0
2016-03-11 15:00:00,78.43,78.68,78.38,78.66,53841.0,68.1868,68.4041,68.1433,68.3867,53841.0
2016-03-11 15:30:00,78.67,78.72,78.63,78.65,162490.0,68.3954,68.4389,68.3606,68.378,162490.0
2016-03-14 09:30:00,78.82,78.9,78.6,78.66,89155.0,68.5258,68.5954,68.3346,68.3867,89155.0
2016-03-14 10:00:00,78.66,78.72,78.57,78.7,33170.0,68.3867,68.4389,68.3085,68.4215,33170.0
2016-03-14 10:30:00,78.7,78.87,78.69,78.78,67309.0,68.4215,68.5693,68.4128,68.4911,67309.0
2016-03-14 11:00:00,78.76,79.09,78.69,78.99,50518.0,68.4737,68.7606,68.4128,68.6736,50518.0
2016-03-14 11:30:00,78.96,78.98,78.83,78.95,32606.0,68.6475,68.6649,68.5345,68.6389,32606.0
2016-03-14 12:00:00,78.96,79.12,78.92,79.06,29754.0,68.6475,68.7866,68.6128,68.7345,29754.0
2016-03-14 12:30:00,79.06,79.11,78.97,79.01,11643.0,68.7345,68.778,68.6562,68.691,11643.0
2016-03-14 13:00:00,79.01,79.03,78.94,78.96,7013.0,68.691,68.7084,68.6302,68.6475,7013.0
2016-03-14 13:30:00,78.95,78.98,78.84,78.84,10872.0,68.6389,68.6649,68.5432,68.5432,10872.0
2016-03-14 14:00:00,78.84,78.84,78.72,78.78,14958.0,68.5432,68.5432,68.4389,68.4911,14958.0
2016-03-14 14:30:00,78.78,79.0,78.78,78.98,41372.0,68.4911,68.6823,68.4911,68.6649,41372.0
2016-03-14 15:00:00,78.99,78.99,78.83,78.91,21069.0,68.6736,68.6736,68.5345,68.6041,21069.0
2016-03-14 15:30:00,78.91,78.96,78.75,78.77,53269.0,68.6041,68.6475,68.465,68.4824,53269.0
2016-03-15 09:30:00,78.98,79.04,78.79,78.86,59934.0,68.6649,68.7171,68.4997,68.5606,59934.0
2016-03-15 10:00:00,78.86,79.12,78.82,79.07,44512.0,68.5606,68.7866,68.5258,68.7432,44512.0
2016-03-15 10:30:00,79.12,79.15,78.93,79.02,21068.0,68.7866,68.8127,68.6215,68.6997,21068.0
2016-03-15 11:00:00,79.01,79.37,78.99,79.35,23526.0,68.691,69.004,68.6736,68.9866,23526.0
2016-03-15 11:30:00,79.36,79.39,79.23,79.33,30045.0,68.9953,69.0214,68.8823,68.9692,30045.0
2016-03-15 12:00:00,79.31,79.33,79.14,79.29,24788.0,68.9518,68.9692,68.804,68.9344,24788.0
2016-03-15 12:30:00,79.29,79.29,78.95,79.05,33281.0,68.9344,68.9344,68.6389,68.7258,33281.0
2016-03-15 13:00:00,79.05,79.14,79.05,79.12,7986.0,68.7258,68.804,68.7258,68.7866,7986.0
2016-03-15 13:30:00,79.12,79.17,79.04,79.09,12152.0,68.7866,68.8301,68.7171,68.7606,12152.0
2016-03-15 14:00:00,79.09,79.29,79.01,79.26,22519.0,68.7606,68.9344,68.691,68.9084,22519.0
2016-03-15 14:30:00,79.24,79.28,79.15,79.19,14042.0,68.891,68.9258,68.8127,68.8475,14042.0
2016-03-15 15:00:00,79.21,79.34,79.2,79.3,17659.0,68.8649,68.9779,68.8562,68.9431,17659.0
2016-03-15 15:30:00,79.29,79.37,79.24,79.33,40595.0,68.9344,69.004,68.891,68.9692,40595.0
2016-03-16 09:30:00,78.98,79.14,78.84,79.04,69450.0,68.6649,68.804,68.5432,68.7171,69450.0
2016-03-16 10:00:00,79.07,79.07,78.92,78.92,21764.0,68.7432,68.7432,68.6128,68.6128,21764.0
2016-03-16 10:30:00,78.9,79.16,78.87,78.99,17074.0,68.5954,68.8214,68.5693,68.6736,17074.0
2016-03-16 11:00:00,79.0,79.26,78.97,79.19,32016.0,68.6823,68.9084,68.6562,68.8475,32016.0
2016-03-16 11:30:00,79.19,79.28,79.09,79.24,26140.0,68.8475,68.9258,68.7606,68.891,26140.0
2016-03-16 12:00:00,79.26,79.36,79.24,79.32,19407.0,68.9084,68.9953,68.891,68.9605,19407.0
2016-03-16 12:30:00,79.33,79.35,79.1,79.11,13963.0,68.9692,68.9866,68.7693,68.778,13963.0
2016-03-16 13:00:00,79.12,79.15,78.92,79.05,17294.0,68.7866,68.8127,68.6128,68.7258,17294.0
2016-03-16 13:30:00,79.04,79.21,79.02,79.06,13076.0,68.7171,68.8649,68.6997,68.7345,13076.0
2016-03-16 14:00:00,79.07,79.88,79.07,79.82,59664.0,68.7432,69.4474,68.7432,69.3952,59664.0
2016-03-16 14:30:00,79.82,80.2,79.68,79.89,37247.0,69.3952,69.7256,69.2735,69.4561,37247.0
2016-03-16 15:00:00,79.82,80.09,79.82,80.06,31347.0,69.3952,69.63,69.3952,69.6039,31347.0
2016-03-16 15:30:00,80.04,80.21,80.01,80.09,75580.0,69.5865,69.7343,69.5604,69.63,75580.0
2016-03-17 09:30:00,79.21,79.41,79.06,79.2,60758.0,68.8649,69.0388,68.7345,68.8562,60758.0
2016-03-17 10:00:00,79.27,79.3,79.12,79.21,21900.0,68.9171,68.9431,68.7866,68.8649,21900.0
2016-03-17 10:30:00,79.21,79.58,79.2,79.58,30158.0,68.8649,69.1866,68.8562,69.1866,30158.0
2016-03-17 11:00:00,79.59,79.65,79.34,79.44,27901.0,69.1953,69.2474,68.9779,69.0649,27901.0
2016-03-17 11:30:00,79.48,79.53,79.39,79.53,34139.0,69.0996,69.1431,69.0214,69.1431,34139.0
2016-03-17 12:00:00,79.53,79.87,79.52,79.84,60285.0,69.1431,69.4387,69.1344,69.4126,60285.0
2016-03-17 12:30:00,79.88,80.01,79.87,80.0,15460.0,69.4474,69.5604,69.4387,69.5517,15460.0
2016-03-17 13:00:00,80.02,80.05,79.92,79.97,23126.0,69.5691,69.5952,69.4822,69.5256,23126.0
2016-03-17 13:30:00,79.95,80.12,79.92,80.1,17544.0,69.5082,69.656,69.4822,69.6387,17544.0
2016-03-17 14:00:00,80.09,80.1,80.0,80.01,24575.0,69.63,69.6387,69.5517,69.5604,24575.0
2016-03-17 14:30:00,80.01,80.05,79.93,79.97,26855.0,69.5604,69.5952,69.4909,69.5256,26855.0
2016-03-17 15:00:00,79.96,80.15,79.95,80.12,42079.0,69.5169,69.6821,69.5082,69.656,42079.0
2016-03-17 15:30:00,80.13,80.18,79.86,79.88,63290.0,69.6647,69.7082,69.43,69.4474,63290.0
2016-03-18 09:30:00,79.55,79.6,79.29,79.29,104789.0,69.1605,69.204,68.9344,68.9344,104789.0
2016-03-18 10:00:00,79.3,79.68,79.21,79.61,26119.0,68.9431,69.2735,68.8649,69.2127,26119.0
2016-03-18 10:30:00,79.61,79.94,79.6,79.93,57510.0,69.2127,69.4996,69.204,69.4909,57510.0
2016-03-18 11:00:00,79.93,80.3,79.92,79.98,61550.0,69.4909,69.8125,69.4822,69.5343,61550.0
2016-03-18 11:30:00,79.97,80.06,79.8,79.89,24273.0,69.5256,69.6039,69.3778,69.4561,24273.0
2016-03-18 12:00:00,79.9,80.16,79.9,80.12,26195.0,69.4648,69.6908,69.4648,69.656,26195.0
2016-03-18 12:30:00,80.08,80.12,79.95,80.04,14436.0,69.6213,69.656,69.5082,69.5865,14436.0
2016-03-18 13:00:00,80.05,80.05,79.82,79.88,9194.0,69.5952,69.5952,69.3952,69.4474,9194.0
2016-03-18 13:30:00,79.87,79.96,79.73,79.91,48980.0,69.4387,69.5169,69.317,69.4735,48980.0
2016-03-18 14:00:00,79.91,79.98,79.85,79.9,26855.0,69.4735,69.5343,69.4213,69.4648,26855.0
2016-03-18 14:30:00,79.88,80.04,79.88,79.96,31699.0,69.4474,69.5865,69.4474,69.5169,31699.0
2016-03-18 15:00:00,79.96,80.16,79.96,79.97,33668.0,69.5169,69.6908,69.5169,69.5256,33668.0
2016-03-18 15:30:00,79.94,79.99,79.84,79.88,90649.0,69.4996,69.543,69.4126,69.4474,90649.0
2016-03-21 09:30:00,79.55,79.78,79.54,79.61,44910.0,69.1605,69.3605,69.1518,69.2127,44910.0
2016-03-21 10:00:00,79.64,79.69,79.39,79.47,68557.0,69.2387,69.2822,69.0214,69.0909,68557.0
2016-03-21 10:30:00,79.48,79.64,79.43,79.53,37742.0,69.0996,69.2387,69.0562,69.1431,37742.0
2016-03-21 11:00:00,79.54,79.9,79.52,79.8,21883.0,69.1518,69.4648,69.1344,69.3778,21883.0
2016-03-21 11:30:00,79.82,79.88,79.62,79.62,54368.0,69.3952,69.4474,69.2213,69.2213,54368.0
2016-03-21 12:00:00,79.62,79.64,79.43,79.53,39416.0,69.2213,69.2387,69.0562,69.1431,39416.0
2016-03-21 12:30:00,79.56,79.62,79.45,79.56,6440.0,69.1692,69.2213,69.0735,69.1692,6440.0
2016-03-21 13:00:00,79.57,79.59,79.44,79.56,27631.0,69.1779,69.1953,69.0649,69.1692,27631.0
2016-03-21 13:30:00,79.56,79.57,79.51,79.54,36688.0,69.1692,69.1779,69.1257,69.1518,36688.0
2016-03-21 14:00:00,79.55,79.63,79.48,79.6,21780.0,69.1605,69.23,69.0996,69.204,21780.0
2016-03-21 14:30:00,79.6,79.69,79.55,79.61,25340.0,69.204,69.2822,69.1605,69.2127,25340.0
2016-03-21 15:00:00,79.6,79.69,79.57,79.66,56272.0,69.204,69.2822,69.1779,69.2561,56272.0
2016-03-21 15:30:00,79.65,79.66,79.52,79.63,50901.0,69.2474,69.2561,69.1344,69.23,50901.0
2016-03-22 09:30:00,78.92,79.29,78.82,79.29,38476.0,68.6128,68.9344,68.5258,68.9344,38476.0
2016-03-22 10:00:00,79.32,79.58,79.18,79.52,19470.0,68.9605,69.1866,68.8388,69.1344,19470.0
2016-03-22 10:30:00,79.52,79.59,79.41,79.46,17292.0,69.1344,69.1953,69.0388,69.0822,17292.0
2016-03-22 11:00:00,79.42,79.63,79.42,79.53,13002.0,69.0475,69.23,69.0475,69.1431,13002.0
2016-03-22 11:30:00,79.53,79.55,79.3,79.4,25159.0,69.1431,69.1605,68.9431,69.0301,25159.0
2016-03-22 12:00:00,79.42,79.65,79.42,79.65,37259.0,69.0475,69.2474,69.0475,69.2474,37259.0
2016-03-22 12:30:00,79.67,79.76,79.6,79.73,6396.0,69.2648,69.3431,69.204,69.317,6396.0
2016-03-22 13:00:00,79.73,79.74,79.65,79.73,8189.0,69.317,69.3257,69.2474,69.317,8189.0
2016-03-22 13:30:00,79.74,79.76,79.59,79.63,20759.0,69.3257,69.3431,69.1953,69.23,20759.0
2016-03-22 14:00:00,79.62,79.75,79.56,79.72,7756.0,69.2213,69.3344,69.1692,69.3083,7756.0
2016-03-22 14:30:00,79.74,79.77,79.58,79.58,18872.0,69.3257,69.3518,69.1866,69.1866,18872.0
2016-03-22 15:00:00,79.56,79.6,79.45,79.54,10453.0,69.1692,69.204,69.0735,69.1518,10453.0
2016-03-22 15:30:00,79.53,79.64,79.5,79.59,29868.0,69.1431,69.2387,69.117,69.1953,29868.0
2016-03-23 09:30:00,80.15,80.15,79.68,79.76,106545.0,69.6821,69.6821,69.2735,69.3431,106545.0
2016-03-23 10:00:00,79.77,80.03,79.7,80.0,52186.0,69.3518,69.5778,69.2909,69.5517,52186.0
2016-03-23 10:30:00,79.99,80.09,79.83,79.94,43108.0,69.543,69.63,69.4039,69.4996,43108.0
2016-03-23 11:00:00,79.86,79.87,79.64,79.79,37047.0,69.43,69.4387,69.2387,69.3691,37047.0
2016-03-23 11:30:00,79.8,79.8,79.33,79.52,20287.0,69.3778,69.3778,68.9692,69.1344,20287.0
2016-03-23 12:00:00,79.49,79.81,79.49,79.81,21313.0,69.1083,69.3865,69.1083,69.3865,21313.0
2016-03-23 12:30:00,79.8,79.83,79.7,79.78,7549.0,69.3778,69.4039,69.2909,69.3605,7549.0
2016-03-23 13:00:00,79.76,79.88,79.73,79.82,8992.0,69.3431,69.4474,69.317,69.3952,8992.0
2016-03-23 13:30:00,79.85,79.86,79.78,79.84,7008.0,69.4213,69.43,69.3605,69.4126,7008.0
2016-03-23 14:00:00,79.84,79.92,79.72,79.75,10467.0,69.4126,69.4822,69.3083,69.3344,10467.0
2016-03-23 14:30:00,79.78,79.84,79.63,79.75,39135.0,69.3605,69.4126,69.23,69.3344,39135.0
2016-03-23 15:00:00,79.78,79.8,79.66,79.75,86936.0,69.3605,69.3778,69.2561,69.3344,86936.0
2016-03-23 15:30:00,79.76,79.84,79.48,79.49,170002.0,69.3431,69.4126,69.0996,69.1083,170002.0
2016-03-24 09:30:00,79.19,79.37,79.1,79.35,37397.0,68.8475,69.004,68.7693,68.9866,37397.0
2016-03-24 10:00:00,79.34,79.36,79.09,79.09,36006.0,68.9779,68.9953,68.7606,68.7606,36006.0
2016-03-24 10:30:00,79.1,79.46,79.09,79.46,23635.0,68.7693,69.0822,68.7606,69.0822,23635.0
2016-03-24 11:00:00,79.45,79.51,79.19,79.34,20358.0,69.0735,69.1257,68.8475,68.9779,20358.0
2016-03-24 11:30:00,79.28,79.37,79.25,79.32,22871.0,68.9258,69.004,68.8997,68.9605,22871.0
2016-03-24 12:00:00,79.33,79.34,79.07,79.17,47498.0,68.9692,68.9779,68.7432,68.8301,47498.0
2016-03-24 12:30:00,79.17,79.27,79.09,79.19,22104.0,68.8301,68.9171,68.7606,68.8475,22104.0
2016-03-24 13:00:00,79.23,79.35,79.23,79.32,6654.0,68.8823,68.9866,68.8823,68.9605,6654.0
2016-03-24 13:30:00,79.35,79.48,79.34,79.46,15648.0,68.9866,69.0996,68.9779,69.0822,15648.0
2016-03-24 14:00:00,79.48,79.5,79.38,79.46,18364.0,69.0996,69.117,69.0127,69.0822,18364.0
2016-03-24 14:30:00,79.45,79.52,79.42,79.43,12804.0,69.0735,69.1344,69.0475,69.0562,12804.0
2016-03-24 15:00:00,79.45,79.53,79.4,79.5,22709.0,69.0735,69.1431,69.0301,69.117,22709.0
2016-03-24 15:30:00,79.5,79.51,79.4,79.46,37393.0,69.117,69.1257,69.0301,69.0822,37393.0
2016-03-28 09:30:00,79.78,79.78,79.43,79.77,35808.0,69.3605,69.3605,69.0562,69.3518,35808.0
2016-03-28 10:00:00,79.78,80.03,79.71,80.01,36728.0,69.3605,69.5778,69.2996,69.5604,36728.0
2016-03-28 10:30:00,79.98,80.04,79.8,79.95,24269.0,69.5343,69.5865,69.3778,69.5082,24269.0
2016-03-28 11:00:00,79.96,80.06,79.94,80.04,18989.0,69.5169,69.6039,69.4996,69.5865,18989.0
2016-03-28 11:30:00,80.04,80.18,80.02,80.11,21177.0,69.5865,69.7082,69.5691,69.6474,21177.0
2016-03-28 12:00:00,80.13,80.13,80.02,80.08,11529.0,69.6647,69.6647,69.5691,69.6213,11529.0
2016-03-28 12:30:00,80.09,80.25,80.05,80.16,12323.0,69.63,69.7691,69.5952,69.6908,12323.0
2016-03-28 13:00:00,80.15,80.15,80.02,80.03,14555.0,69.6821,69.6821,69.5691,69.5778,14555.0
2016-03-28 13:30:00,80.02,80.16,79.94,80.13,43398.0,69.5691,69.6908,69.4996,69.6647,43398.0
2016-03-28 14:00:00,80.12,80.24,80.12,80.17,41696.0,69.656,69.7604,69.656,69.6995,41696.0
2016-03-28 14:30:00,80.16,80.29,80.14,80.21,82950.0,69.6908,69.8038,69.6734,69.7343,82950.0
2016-03-28 15:00:00,80.22,80.47,80.21,80.3,60469.0,69.743,69.9603,69.7343,69.8125,60469.0
2016-03-28 15:30:00,80.3,80.39,80.2,80.26,279354.0,69.8125,69.8908,69.7256,69.7778,279354.0
2016-03-29 09:30:00,78.89,78.93,78.67,78.86,192456.0,68.5867,68.6215,68.3954,68.5606,192456.0
2016-03-29 10:00:00,78.84,79.14,78.83,79.11,111570.0,68.5432,68.804,68.5345,68.778,111570.0
2016-03-29 10:30:00,79.1,79.18,79.01,79.04,102944.0,68.7693,68.8388,68.691,68.7171,102944.0
2016-03-29 11:00:00,79.04,79.29,79.02,79.23,67800.0,68.7171,68.9344,68.6997,68.8823,67800.0
2016-03-29 11:30:00,79.23,79.4,79.23,79.29,26160.0,68.8823,69.0301,68.8823,68.9344,26160.0
2016-03-29 12:00:00,79.29,79.73,79.2,79.68,36385.0,68.9344,69.317,68.8562,69.2735,36385.0
2016-03-29 12:30:00,79.73,79.89,79.61,79.7,52953.0,69.317,69.4561,69.2127,69.2909,52953.0
2016-03-29 13:00:00,79.7,79.71,79.58,79.64,29286.0,69.2909,69.2996,69.1866,69.2387,29286.0
2016-03-29 13:30:00,79.62,79.79,79.61,79.79,18076.0,69.2213,69.3691,69.2127,69.3691,18076.0
2016-03-29 14:00:00,79.79,80.15,79.75,80.14,38543.0,69.3691,69.6821,69.3344,69.6734,38543.0
2016-03-29 14:30:00,80.13,80.22,80.11,80.18,44835.0,69.6647,69.743,69.6474,69.7082,44835.0
2016-03-29 15:00:00,80.18,80.26,80.11,80.22,57888.0,69.7082,69.7778,69.6474,69.743,57888.0
2016-03-29 15:30:00,80.22,80.28,80.14,80.23,68449.0,69.743,69.7951,69.6734,69.7517,68449.0
2016-03-30 09:30:00,80.66,81.04,80.64,81.03,102656.0,70.1255,70.4559,70.1081,70.4472,102656.0
2016-03-30 10:00:00,81.01,81.23,80.97,81.12,59495.0,70.4298,70.6211,70.395,70.5254,59495.0
2016-03-30 10:30:00,81.12,81.18,80.87,80.94,34958.0,70.5254,70.5776,70.3081,70.369,34958.0
2016-03-30 11:00:00,80.97,81.04,80.8,80.84,62284.0,70.395,70.4559,70.2472,70.282,62284.0
2016-03-30 11:30:00,80.84,80.9,80.69,80.84,15511.0,70.282,70.3342,70.1516,70.282,15511.0
2016-03-30 12:00:00,80.84,80.9,80.74,80.78,20784.0,70.282,70.3342,70.1951,70.2298,20784.0
2016-03-30 12:30:00,80.79,80.84,80.73,80.75,10065.0,70.2385,70.282,70.1864,70.2038,10065.0
2016-03-30 13:00:00,80.79,80.79,80.62,80.68,17493.0,70.2385,70.2385,70.0907,70.1429,17493.0
2016-03-30 13:30:00,80.68,80.77,80.66,80.73,23145.0,70.1429,70.2212,70.1255,70.1864,23145.0
2016-03-30 14:00:00,80.72,80.79,80.6,80.73,17470.0,70.1777,70.2385,70.0734,70.1864,17470.0
2016-03-30 14:30:00,80.73,80.78,80.64,80.71,17526.0,70.1864,70.2298,70.1081,70.169,17526.0
2016-03-30 15:00:00,80.73,80.81,80.69,80.77,38706.0,70.1864,70.2559,70.1516,70.2212,38706.0
2016-03-30 15:30:00,80.77,80.81,80.64,80.68,62236.0,70.2212,70.2559,70.1081,70.1429,62236.0
2016-03-31 09:30:00,80.95,81.11,80.9,80.94,59416.0,70.3776,70.5167,70.3342,70.369,59416.0
2016-03-31 10:00:00,80.94,81.16,80.89,80.89,24796.0,70.369,70.5602,70.3255,70.3255,24796.0
2016-03-31 10:30:00,80.92,81.1,80.88,80.95,21216.0,70.3516,70.5081,70.3168,70.3776,21216.0
2016-03-31 11:00:00,80.95,81.1,80.88,80.93,45229.0,70.3776,70.5081,70.3168,70.3603,45229.0
2016-03-31 11:30:00,80.98,81.12,80.91,81.12,44196.0,70.4037,70.5254,70.3429,70.5254,44196.0
2016-03-31 12:00:00,81.12,81.13,81.03,81.07,8953.0,70.5254,70.5341,70.4472,70.482,8953.0
2016-03-31 12:30:00,81.07,81.21,81.06,81.16,15365.0,70.482,70.6037,70.4733,70.5602,15365.0
2016-03-31 13:00:00,81.16,81.24,81.16,81.16,11263.0,70.5602,70.6298,70.5602,70.5602,11263.0
2016-03-31 13:30:00,81.15,81.15,80.82,80.92,18846.0,70.5515,70.5515,70.2646,70.3516,18846.0
2016-03-31 14:00:00,80.89,80.9,80.66,80.74,26770.0,70.3255,70.3342,70.1255,70.1951,26770.0
2016-03-31 14:30:00,80.69,80.75,80.53,80.53,46665.0,70.1516,70.2038,70.0125,70.0125,46665.0
2016-03-31 15:00:00,80.55,80.61,80.44,80.5,96953.0,70.0299,70.082,69.9343,69.9864,96953.0
2016-03-31 15:30:00,80.49,80.55,80.38,80.43,111565.0,69.9777,70.0299,69.8821,69.9256,111565.0
2016-04-01 09:30:00,78.72,79.13,78.69,79.13,158118.0,68.4389,68.7953,68.4128,68.7953,158118.0
2016-04-01 10:00:00,79.13,79.55,79.02,79.53,119466.0,68.7953,69.1605,68.6997,69.1431,119466.0
2016-04-01 10:30:00,79.5,79.68,79.38,79.66,42349.0,69.117,69.2735,69.0127,69.2561,42349.0
2016-04-01 11:00:00,79.67,79.85,79.55,79.67,52639.0,69.2648,69.4213,69.1605,69.2648,52639.0
2016-04-01 11:30:00,79.67,79.83,79.59,79.71,21124.0,69.2648,69.4039,69.1953,69.2996,21124.0
2016-04-01 12:00:00,79.73,79.8,79.66,79.67,15173.0,69.317,69.3778,69.2561,69.2648,15173.0
2016-04-01 12:30:00,79.67,79.8,79.61,79.7,26130.0,69.2648,69.3778,69.2127,69.2909,26130.0
2016-04-01 13:00:00,79.69,79.74,79.63,79.7,25858.0,69.2822,69.3257,69.23,69.2909,25858.0
2016-04-01 13:30:00,79.7,79.74,79.62,79.65,32928.0,69.2909,69.3257,69.2213,69.2474,32928.0
2016-04-01 14:00:00,79.67,79.79,79.65,79.72,28477.0,69.2648,69.3691,69.2474,69.3083,28477.0
2016-04-01 14:30:00,79.74,79.91,79.71,79.84,30656.0,69.3257,69.4735,69.2996,69.4126,30656.0
2016-04-01 15:00:00,79.85,79.88,79.75,79.78,42286.0,69.4213,69.4474,69.3344,69.3605,42286.0
2016-04-01 15:30:00,79.78,79.97,79.76,79.9,120979.0,69.3605,69.5256,69.3431,69.4648,120979.0
2016-04-04 09:30:00,79.9,80.11,79.81,79.92,93882.0,69.4648,69.6474,69.3865,69.4822,93882.0
2016-04-04 10:00:00,79.9,80.02,79.68,79.75,57020.0,69.4648,69.5691,69.2735,69.3344,57020.0
2016-04-04 10:30:00,79.69,79.77,79.31,79.51,48040.0,69.2822,69.3518,68.9518,69.1257,48040.0
2016-04-04 11:00:00,79.51,79.82,79.37,79.73,55572.0,69.1257,69.3952,69.004,69.317,55572.0
2016-04-04 11:30:00,79.72,79.94,79.72,79.94,19120.0,69.3083,69.4996,69.3083,69.4996,19120.0
2016-04-04 12:00:00,79.94,79.94,79.81,79.82,25185.0,69.4996,69.4996,69.3865,69.3952,25185.0
2016-04-04 12:30:00,79.81,79.89,79.77,79.82,27433.0,69.3865,69.4561,69.3518,69.3952,27433.0
2016-04-04 13:00:00,79.81,79.83,79.72,79.74,26976.0,69.3865,69.4039,69.3083,69.3257,26976.0
2016-04-04 13:30:00,79.77,79.83,79.65,79.66,42774.0,69.3518,69.4039,69.2474,69.2561,42774.0
2016-04-04 14:00:00,79.66,79.72,79.55,79.68,45573.0,69.2561,69.3083,69.1605,69.2735,45573.0
2016-04-04 14:30:00,79.67,79.72,79.53,79.61,36144.0,69.2648,69.3083,69.1431,69.2127,36144.0
2016-04-04 15:00:00,79.61,79.65,79.4,79.41,63436.0,69.2127,69.2474,69.0301,69.0388,63436.0
2016-04-04 15:30:00,79.42,79.58,79.42,79.55,80717.0,69.0475,69.1866,69.0475,69.1605,80717.0
2016-04-05 09:30:00,78.34,78.41,78.15,78.25,125986.0,68.1085,68.1694,67.9433,68.0303,125986.0
2016-04-05 10:00:00,78.24,78.5,78.18,78.31,153429.0,68.0216,68.2476,67.9694,68.0824,153429.0
2016-04-05 10:30:00,78.34,78.4,78.14,78.26,74240.0,68.1085,68.1607,67.9346,68.039,74240.0
2016-04-05 11:00:00,78.25,78.45,78.19,78.33,65670.0,68.0303,68.2042,67.9781,68.0998,65670.0
2016-04-05 11:30:00,78.35,78.39,78.1,78.14,20074.0,68.1172,68.152,67.8999,67.9346,20074.0
2016-04-05 12:00:00,78.12,78.24,77.92,78.0,24901.0,67.9173,68.0216,67.7434,67.8129,24901.0
2016-04-05 12:30:00,78.02,78.15,78.02,78.08,28172.0,67.8303,67.9433,67.8303,67.8825,28172.0
2016-04-05 13:00:00,78.06,78.16,78.01,78.16,65507.0,67.8651,67.952,67.8216,67.952,65507.0
2016-04-05 13:30:00,78.19,78.32,78.1,78.15,50135.0,67.9781,68.0911,67.8999,67.9433,50135.0
2016-04-05 14:00:00,78.16,78.16,78.01,78.07,71219.0,67.952,67.952,67.8216,67.8738,71219.0
2016-04-05 14:30:00,78.06,78.11,78.04,78.08,81078.0,67.8651,67.9086,67.8477,67.8825,81078.0
2016-04-05 15:00:00,78.07,78.1,77.85,77.86,97728.0,67.8738,67.8999,67.6825,67.6912,97728.0
2016-04-05 15:30:00,77.85,77.9,77.76,77.85,158783.0,67.6825,67.726,67.6043,67.6825,158783.0
2016-04-06 09:30:00,77.8,78.16,77.75,78.16,72134.0,67.639,67.952,67.5956,67.952,72134.0
2016-04-06 10:00:00,78.15,78.41,78.09,78.39,105715.0,67.9433,68.1694,67.8912,68.152,105715.0
2016-04-06 10:30:00,78.42,78.6,78.39,78.47,74000.0,68.1781,68.3346,68.152,68.2215,74000.0
2016-04-06 11:00:00,78.51,78.88,78.48,78.85,64483.0,68.2563,68.578,68.2302,68.5519,64483.0
2016-04-06 11:30:00,78.83,78.91,78.73,78.86,32196.0,68.5345,68.6041,68.4476,68.5606,32196.0
2016-04-06 12:00:00,78.87,78.92,78.73,78.91,26474.0,68.5693,68.6128,68.4476,68.6041,26474.0
2016-04-06 12:30:00,78.9,78.96,78.87,78.93,16261.0,68.5954,68.6475,68.5693,68.6215,16261.0
2016-04-06 13:00:00,78.92,79.04,78.89,78.94,20840.0,68.6128,68.7171,68.5867,68.6302,20840.0
2016-04-06 13:30:00,78.94,79.03,78.9,78.93,14007.0,68.6302,68.7084,68.5954,68.6215,14007.0
2016-04-06 14:00:00,78.91,78.93,78.79,78.83,19916.0,68.6041,68.6215,68.4997,68.5345,19916.0
2016-04-06 14:30:00,78.8,78.98,78.74,78.95,32823.0,68.5084,68.6649,68.4563,68.6389,32823.0
2016-04-06 15:00:00,78.94,79.09,78.88,79.07,26426.0,68.6302,68.7606,68.578,68.7432,26426.0
2016-04-06 15:30:00,79.06,79.18,79.0,79.18,54525.0,68.7345,68.8388,68.6823,68.8388,54525.0
2016-04-07 09:30:00,77.66,77.8,77.53,77.69,139822.0,67.5173,67.639,67.4043,67.5434,139822.0
2016-04-07 10:00:00,77.69,77.91,77.62,77.78,163558.0,67.5434,67.7347,67.4826,67.6217,163558.0
2016-04-07 10:30:00,77.77,77.9,77.68,77.83,81257.0,67.613,67.726,67.5347,67.6651,81257.0
2016-04-07 11:00:00,77.82,77.83,77.34,77.5,113761.0,67.6564,67.6651,67.2391,67.3782,113761.0
2016-04-07 11:30:00,77.49,77.88,77.47,77.75,61216.0,67.3695,67.7086,67.3521,67.5956,61216.0
2016-04-07 12:00:00,77.74,77.76,77.58,77.65,16354.0,67.5869,67.6043,67.4478,67.5086,16354.0
2016-04-07 12:30:00,77.66,77.69,77.53,77.67,18266.0,67.5173,67.5434,67.4043,67.526,18266.0
2016-04-07 13:00:00,77.65,77.78,77.58,77.59,28628.0,67.5086,67.6217,67.4478,67.4565,28628.0
2016-04-07 13:30:00,77.61,77.64,77.37,77.44,12531.0,67.4739,67.4999,67.2652,67.3261,12531.0
2016-04-07 14:00:00,77.44,77.44,77.15,77.29,46852.0,67.3261,67.3261,67.0739,67.1957,46852.0
2016-04-07 14:30:00,77.3,77.41,77.14,77.17,34228.0,67.2043,67.3,67.0652,67.0913,34228.0
2016-04-07 15:00:00,77.17,77.32,77.13,77.19,42987.0,67.0913,67.2217,67.0565,67.1087,42987.0
2016-04-07 15:30:00,77.19,77.28,77.12,77.22,90651.0,67.1087,67.187,67.0479,67.1348,90651.0
2016-04-08 09:30:00,77.38,77.44,77.0,77.23,360280.0,67.2739,67.3261,66.9435,67.1435,360280.0
2016-04-08 10:00:00,77.26,77.47,77.21,77.42,93881.0,67.1696,67.3521,67.1261,67.3087,93881.0
2016-04-08 10:30:00,77.43,77.46,77.06,77.1,144321.0,67.3174,67.3435,66.9957,67.0305,144321.0
2016-04-08 11:00:00,77.09,77.14,76.83,76.91,123605.0,67.0218,67.0652,66.7957,66.8653,123605.0
2016-04-08 11:30:00,76.87,77.04,76.79,76.97,78439.0,66.8305,66.9783,66.761,66.9174,78439.0
2016-04-08 12:00:00,76.97,77.01,76.79,76.79,38846.0,66.9174,66.9522,66.761,66.761,38846.0
2016-04-08 12:30:00,76.77,77.01,76.69,76.92,47781.0,66.7436,66.9522,66.674,66.874,47781.0
2016-04-08 13:00:00,76.93,76.93,76.8,76.85,59314.0,66.8827,66.8827,66.7696,66.8131,59314.0
2016-04-08 13:30:00,76.86,76.98,76.73,76.97,87388.0,66.8218,66.9261,66.7088,66.9174,87388.0
2016-04-08 14:00:00,76.96,77.11,76.92,77.03,46895.0,66.9088,67.0392,66.874,66.9696,46895.0
2016-04-08 14:30:00,77.04,77.04,76.81,76.89,70143.0,66.9783,66.9783,66.7783,66.8479,70143.0
2016-04-08 15:00:00,76.88,76.89,76.72,76.76,81732.0,66.8392,66.8479,66.7001,66.7349,81732.0
2016-04-08 15:30:00,76.75,76.8,76.63,76.72,222987.0,66.7262,66.7696,66.6219,66.7001,222987.0
2016-04-11 09:30:00,77.17,77.43,77.09,77.36,339118.0,67.0913,67.3174,67.0218,67.2565,339118.0
2016-04-11 10:00:00,77.4,77.54,77.07,77.09,152307.0,67.2913,67.413,67.0044,67.0218,152307.0
2016-04-11 10:30:00,77.1,77.19,76.89,76.9,114075.0,67.0305,67.1087,66.8479,66.8566,114075.0
2016-04-11 11:00:00,76.9,77.06,76.8,77.01,94815.0,66.8566,66.9957,66.7696,66.9522,94815.0
2016-04-11 11:30:00,77.02,77.05,76.86,76.98,57500.0,66.9609,66.987,66.8218,66.9261,57500.0
2016-04-11 12:00:00,76.99,77.24,76.95,77.19,66162.0,66.9348,67.1522,66.9001,67.1087,66162.0
2016-04-11 12:30:00,77.18,77.28,77.09,77.27,28933.0,67.1,67.187,67.0218,67.1783,28933.0
2016-04-11 13:00:00,77.26,77.34,77.17,77.18,27614.0,67.1696,67.2391,67.0913,67.1,27614.0
2016-04-11 13:30:00,77.17,77.23,77.02,77.04,24239.0,67.0913,67.1435,66.9609,66.9783,24239.0
2016-04-11 14:00:00,77.09,77.13,76.92,77.01,50351.0,67.0218,67.0565,66.874,66.9522,50351.0
2016-04-11 14:30:00,76.98,77.1,76.94,77.09,66066.0,66.9261,67.0305,66.8914,67.0218,66066.0
2016-04-11 15:00:00,77.09,77.11,76.93,76.93,46698.0,67.0218,67.0392,66.8827,66.8827,46698.0
2016-04-11 15:30:00,76.94,76.96,76.79,76.88,265131.0,66.8914,66.9088,66.761,66.8392,265131.0
2016-04-12 09:30:00,77.25,77.3,77.06,77.23,121670.0,67.1609,67.2043,66.9957,67.1435,121670.0
2016-04-12 10:00:00,77.24,77.29,77.09,77.22,122002.0,67.1522,67.1957,67.0218,67.1348,122002.0
2016-04-12 10:30:00,77.19,77.8,77.19,77.78,157185.0,67.1087,67.639,67.1087,67.6217,157185.0
2016-04-12 11:00:00,77.78,78.1,77.63,78.01,239962.0,67.6217,67.8999,67.4912,67.8216,239962.0
2016-04-12 11:30:00,78.01,78.68,77.82,78.4,212759.0,67.8216,68.4041,67.6564,68.1607,212759.0
2016-04-12 12:00:00,78.41,78.48,78.1,78.29,55127.0,68.1694,68.2302,67.8999,68.065,55127.0
2016-04-12 12:30:00,78.29,78.51,78.18,78.49,42156.0,68.065,68.2563,67.9694,68.2389,42156.0
2016-04-12 13:00:00,78.5,78.6,78.49,78.53,72752.0,68.2476,68.3346,68.2389,68.2737,72752.0
2016-04-12 13:30:00,78.51,78.54,78.41,78.5,65923.0,68.2563,68.2824,68.1694,68.2476,65923.0
2016-04-12 14:00:00,78.48,78.5,78.36,78.39,28302.0,68.2302,68.2476,68.1259,68.152,28302.0
2016-04-12 14:30:00,78.38,78.52,78.38,78.47,24320.0,68.1433,68.265,68.1433,68.2215,24320.0
2016-04-12 15:00:00,78.47,78.58,78.46,78.47,50575.0,68.2215,68.3172,68.2128,68.2215,50575.0
2016-04-12 15:30:00,78.47,78.56,78.38,78.55,166457.0,68.2215,68.2998,68.1433,68.2911,166457.0
2016-04-13 09:30:00,77.94,78.21,77.94,78.14,108837.0,67.7608,67.9955,67.7608,67.9346,108837.0
2016-04-13 10:00:00,78.12,78.27,78.05,78.13,64686.0,67.9173,68.0477,67.8564,67.9259,64686.0
2016-04-13 10:30:00,78.13,78.16,77.8,77.83,48786.0,67.9259,67.952,67.639,67.6651,48786.0
2016-04-13 11:00:00,77.8,78.13,77.71,78.13,45068.0,67.639,67.9259,67.5608,67.9259,45068.0
2016-04-13 11:30:00,78.16,78.38,78.08,78.25,33092.0,67.952,68.1433,67.8825,68.0303,33092.0
2016-04-13 12:00:00,78.2,78.23,78.04,78.15,22482.0,67.9868,68.0129,67.8477,67.9433,22482.0
2016-04-13 12:30:00,78.12,78.14,77.97,78.03,28819.0,67.9173,67.9346,67.7868,67.839,28819.0
2016-04-13 13:00:00,78.02,78.06,78.0,78.02,25327.0,67.8303,67.8651,67.8129,67.8303,25327.0
2016-04-13 13:30:00,78.01,78.11,77.94,78.11,23536.0,67.8216,67.9086,67.7608,67.9086,23536.0
2016-04-13 14:00:00,78.13,78.22,78.1,78.16,34319.0,67.9259,68.0042,67.8999,67.952,34319.0
2016-04-13 14:30:00,78.16,78.25,78.16,78.19,38354.0,67.952,68.0303,67.952,67.9781,38354.0
2016-04-13 15:00:00,78.2,78.27,78.19,78.27,28171.0,67.9868,68.0477,67.9781,68.0477,28171.0
2016-04-13 15:30:00,78.26,78.43,78.25,78.34,122773.0,68.039,68.1868,68.0303,68.1085,122773.0
2016-04-14 09:30:00,78.99,79.09,78.92,79.02,110576.0,68.6736,68.7606,68.6128,68.6997,110576.0
2016-04-14 10:00:00,79.03,79.09,78.9,79.09,85248.0,68.7084,68.7606,68.5954,68.7606,85248.0
2016-04-14 10:30:00,79.09,79.12,78.95,78.99,90022.0,68.7606,68.7866,68.6389,68.6736,90022.0
2016-04-14 11:00:00,78.97,78.99,78.62,78.76,77166.0,68.6562,68.6736,68.352,68.4737,77166.0
2016-04-14 11:30:00,78.82,78.97,78.69,78.93,23007.0,68.5258,68.6562,68.4128,68.6215,23007.0
2016-04-14 12:00:00,78.93,78.96,78.85,78.87,19835.0,68.6215,68.6475,68.5519,68.5693,19835.0
2016-04-14 12:30:00,78.83,78.95,78.82,78.95,23533.0,68.5345,68.6389,68.5258,68.6389,23533.0
2016-04-14 13:00:00,78.96,79.11,78.95,79.02,25717.0,68.6475,68.778,68.6389,68.6997,25717.0
2016-04-14 13:30:00,79.03,79.05,78.91,78.98,36888.0,68.7084,68.7258,68.6041,68.6649,36888.0
2016-04-14 14:00:00,78.99,79.04,78.94,78.98,54479.0,68.6736,68.7171,68.6302,68.6649,54479.0
2016-04-14 14:30:00,78.97,79.03,78.95,78.97,45197.0,68.6562,68.7084,68.6389,68.6562,45197.0
2016-04-14 15:00:00,78.98,79.02,78.96,79.01,62284.0,68.6649,68.6997,68.6475,68.691,62284.0
2016-04-14 15:30:00,79.01,79.09,79.0,79.03,139942.0,68.691,68.7606,68.6823,68.7084,139942.0
2016-04-15 09:30:00,78.89,79.02,78.83,78.98,31759.0,68.5867,68.6997,68.5345,68.6649,31759.0
2016-04-15 10:00:00,78.99,79.14,78.93,79.11,23308.0,68.6736,68.804,68.6215,68.778,23308.0
2016-04-15 10:30:00,79.1,79.17,78.95,78.95,18289.0,68.7693,68.8301,68.6389,68.6389,18289.0
2016-04-15 11:00:00,78.94,79.0,78.8,78.86,37627.0,68.6302,68.6823,68.5084,68.5606,37627.0
2016-04-15 11:30:00,78.89,78.94,78.6,78.8,107428.0,68.5867,68.6302,68.3346,68.5084,107428.0
2016-04-15 12:00:00,78.8,78.81,78.62,78.66,25022.0,68.5084,68.5171,68.352,68.3867,25022.0
2016-04-15 12:30:00,78.64,78.66,78.58,78.58,20145.0,68.3693,68.3867,68.3172,68.3172,20145.0
2016-04-15 13:00:00,78.59,78.63,78.46,78.47,31502.0,68.3259,68.3606,68.2128,68.2215,31502.0
2016-04-15 13:30:00,78.48,78.5,78.37,78.47,25604.0,68.2302,68.2476,68.1346,68.2215,25604.0
2016-04-15 14:00:00,78.46,78.55,78.38,78.52,22536.0,68.2128,68.2911,68.1433,68.265,22536.0
2016-04-15 14:30:00,78.51,78.55,78.43,78.5,7178.0,68.2563,68.2911,68.1868,68.2476,7178.0
2016-04-15 15:00:00,78.52,78.53,78.47,78.5,25495.0,68.265,68.2737,68.2215,68.2476,25495.0
2016-04-15 15:30:00,78.5,78.53,78.46,78.51,59875.0,68.2476,68.2737,68.2128,68.2563,59875.0
2016-04-18 09:30:00,79.02,79.18,78.98,79.15,46994.0,68.6997,68.8388,68.6649,68.8127,46994.0
2016-04-18 10:00:00,79.14,79.38,79.14,79.34,38318.0,68.804,69.0127,68.804,68.9779,38318.0
2016-04-18 10:30:00,79.36,79.71,79.36,79.58,45574.0,68.9953,69.2996,68.9953,69.1866,45574.0
2016-04-18 11:00:00,79.57,79.62,79.38,79.46,86225.0,69.1779,69.2213,69.0127,69.0822,86225.0
2016-04-18 11:30:00,79.47,79.47,79.17,79.23,124097.0,69.0909,69.0909,68.8301,68.8823,124097.0
2016-04-18 12:00:00,79.23,79.25,79.17,79.21,30410.0,68.8823,68.8997,68.8301,68.8649,30410.0
2016-04-18 12:30:00,79.2,79.3,79.18,79.21,23589.0,68.8562,68.9431,68.8388,68.8649,23589.0
2016-04-18 13:00:00,79.18,79.24,79.15,79.22,30324.0,68.8388,68.891,68.8127,68.8736,30324.0
2016-04-18 13:30:00,79.24,79.28,79.14,79.22,29988.0,68.891,68.9258,68.804,68.8736,29988.0
2016-04-18 14:00:00,79.21,79.25,79.16,79.21,24868.0,68.8649,68.8997,68.8214,68.8649,24868.0
2016-04-18 14:30:00,79.2,79.27,79.15,79.26,30754.0,68.8562,68.9171,68.8127,68.9084,30754.0
2016-04-18 15:00:00,79.25,79.26,79.17,79.21,32466.0,68.8997,68.9084,68.8301,68.8649,32466.0
2016-04-18 15:30:00,79.21,79.35,79.19,79.31,52259.0,68.8649,68.9866,68.8475,68.9518,52259.0
2016-04-19 09:30:00,80.97,81.03,80.65,80.72,267976.0,70.395,70.4472,70.1168,70.1777,267976.0
2016-04-19 10:00:00,80.73,81.04,80.73,80.99,170968.0,70.1864,70.4559,70.1864,70.4124,170968.0
2016-04-19 10:30:00,80.98,80.99,80.58,80.86,87678.0,70.4037,70.4124,70.056,70.2994,87678.0
2016-04-19 11:00:00,80.86,81.04,80.68,80.75,82799.0,70.2994,70.4559,70.1429,70.2038,82799.0
2016-04-19 11:30:00,80.74,80.83,80.33,80.37,58465.0,70.1951,70.2733,69.8386,69.8734,58465.0
2016-04-19 12:00:00,80.35,80.41,80.2,80.25,55966.0,69.856,69.9082,69.7256,69.7691,55966.0
2016-04-19 12:30:00,80.23,80.55,80.23,80.53,76708.0,69.7517,70.0299,69.7517,70.0125,76708.0
2016-04-19 13:00:00,80.53,80.68,80.52,80.62,52201.0,70.0125,70.1429,70.0038,70.0907,52201.0
2016-04-19 13:30:00,80.63,80.66,80.51,80.6,43796.0,70.0994,70.1255,69.9951,70.0734,43796.0
2016-04-19 14:00:00,80.62,80.66,80.56,80.58,57983.0,70.0907,70.1255,70.0386,70.056,57983.0
2016-04-19 14:30:00,80.58,80.66,80.54,80.55,56151.0,70.056,70.1255,70.0212,70.0299,56151.0
2016-04-19 15:00:00,80.54,80.64,80.47,80.58,53636.0,70.0212,70.1081,69.9603,70.056,53636.0
2016-04-19 15:30:00,80.58,80.62,80.52,80.59,151920.0,70.056,70.0907,70.0038,70.0647,151920.0
2016-04-20 09:30:00,80.25,80.46,80.03,80.42,110977.0,69.7691,69.9516,69.5778,69.9169,110977.0
2016-04-20 10:00:00,80.43,80.54,80.31,80.37,46498.0,69.9256,70.0212,69.8212,69.8734,46498.0
2016-04-20 10:30:00,80.4,80.43,80.04,80.21,89113.0,69.8995,69.9256,69.5865,69.7343,89113.0
2016-04-20 11:00:00,80.22,80.64,80.18,80.56,110775.0,69.743,70.1081,69.7082,70.0386,110775.0
2016-04-20 11:30:00,80.54,80.61,80.44,80.58,22531.0,70.0212,70.082,69.9343,70.056,22531.0
2016-04-20 12:00:00,80.6,80.69,80.55,80.65,60481.0,70.0734,70.1516,70.0299,70.1168,60481.0
2016-04-20 12:30:00,80.66,80.86,80.66,80.84,93104.0,70.1255,70.2994,70.1255,70.282,93104.0
2016-04-20 13:00:00,80.86,80.88,80.61,80.7,23594.0,70.2994,70.3168,70.082,70.1603,23594.0
2016-04-20 13:30:00,80.74,80.82,80.66,80.79,30967.0,70.1951,70.2646,70.1255,70.2385,30967.0
2016-04-20 14:00:00,80.79,80.9,80.77,80.87,28683.0,70.2385,70.3342,70.2212,70.3081,28683.0
2016-04-20 14:30:00,80.86,80.88,80.78,80.84,37560.0,70.2994,70.3168,70.2298,70.282,37560.0
2016-04-20 15:00:00,80.84,80.86,80.69,80.76,56646.0,70.282,70.2994,70.1516,70.2125,56646.0
2016-04-20 15:30:00,80.75,80.75,80.54,80.56,142061.0,70.2038,70.2038,70.0212,70.0386,142061.0
2016-04-21 09:30:00,80.0,80.22,79.72,79.73,128550.0,69.5517,69.743,69.3083,69.317,128550.0
2016-04-21 10:00:00,79.77,80.16,79.74,80.05,51160.0,69.3518,69.6908,69.3257,69.5952,51160.0
2016-04-21 10:30:00,80.06,80.5,80.0,80.49,61492.0,69.6039,69.9864,69.5517,69.9777,61492.0
2016-04-21 11:00:00,80.5,80.6,80.25,80.49,99149.0,69.9864,70.0734,69.7691,69.9777,99149.0
2016-04-21 11:30:00,80.49,80.55,80.36,80.46,78705.0,69.9777,70.0299,69.8647,69.9516,78705.0
2016-04-21 12:00:00,80.44,80.44,80.23,80.25,16982.0,69.9343,69.9343,69.7517,69.7691,16982.0
2016-04-21 12:30:00,80.24,80.29,80.17,80.19,14330.0,69.7604,69.8038,69.6995,69.7169,14330.0
2016-04-21 13:00:00,80.2,80.27,80.13,80.21,16256.0,69.7256,69.7865,69.6647,69.7343,16256.0
2016-04-21 13:30:00,80.22,80.38,80.17,80.21,31661.0,69.743,69.8821,69.6995,69.7343,31661.0
2016-04-21 14:00:00,80.23,80.27,80.12,80.23,75467.0,69.7517,69.7865,69.656,69.7517,75467.0
2016-04-21 14:30:00,80.23,80.23,80.0,80.0,66945.0,69.7517,69.7517,69.5517,69.5517,66945.0
2016-04-21 15:00:00,80.01,80.2,80.01,80.12,42834.0,69.5604,69.7256,69.5604,69.656,42834.0
2016-04-21 15:30:00,80.12,80.26,80.08,80.17,65255.0,69.656,69.7778,69.6213,69.6995,65255.0
2016-04-22 09:30:00,80.66,80.72,80.53,80.57,108671.0,70.1255,70.1777,70.0125,70.0473,108671.0
2016-04-22 10:00:00,80.58,80.67,80.47,80.55,90677.0,70.056,70.1342,69.9603,70.0299,90677.0
2016-04-22 10:30:00,80.56,80.6,80.01,80.04,41104.0,70.0386,70.0734,69.5604,69.5865,41104.0
2016-04-22 11:00:00,80.04,80.13,79.98,80.04,60711.0,69.5865,69.6647,69.5343,69.5865,60711.0
2016-04-22 11:30:00,80.09,80.26,80.02,80.26,66919.0,69.63,69.7778,69.5691,69.7778,66919.0
2016-04-22 12:00:00,80.24,80.26,79.94,79.94,40573.0,69.7604,69.7778,69.4996,69.4996,40573.0
2016-04-22 12:30:00,79.94,80.01,79.79,79.83,22976.0,69.4996,69.5604,69.3691,69.4039,22976.0
2016-04-22 13:00:00,79.83,79.96,79.82,79.84,17282.0,69.4039,69.5169,69.3952,69.4126,17282.0
2016-04-22 13:30:00,79.84,80.12,79.81,79.98,15618.0,69.4126,69.656,69.3865,69.5343,15618.0
2016-04-22 14:00:00,79.99,80.22,79.98,80.19,29238.0,69.543,69.743,69.5343,69.7169,29238.0
2016-04-22 14:30:00,80.19,80.32,80.18,80.29,36569.0,69.7169,69.8299,69.7082,69.8038,36569.0
2016-04-22 15:00:00,80.3,80.41,80.15,80.21,58775.0,69.8125,69.9082,69.6821,69.7343,58775.0
2016-04-22 15:30:00,80.18,80.2,80.06,80.17,83021.0,69.7082,69.7256,69.6039,69.6995,83021.0
2016-04-25 09:30:00,79.51,79.62,79.39,79.48,84732.0,69.1257,69.2213,69.0214,69.0996,84732.0
2016-04-25 10:00:00,79.46,79.61,79.32,79.41,76670.0,69.0822,69.2127,68.9605,69.0388,76670.0
2016-04-25 10:30:00,79.45,79.76,79.4,79.75,46573.0,69.0735,69.3431,69.0301,69.3344,46573.0
2016-04-25 11:00:00,79.75,79.83,79.61,79.79,41686.0,69.3344,69.4039,69.2127,69.3691,41686.0
2016-04-25 11:30:00,79.8,79.89,79.74,79.88,39735.0,69.3778,69.4561,69.3257,69.4474,39735.0
2016-04-25 12:00:00,79.87,79.96,79.81,79.85,17173.0,69.4387,69.5169,69.3865,69.4213,17173.0
2016-04-25 12:30:00,79.88,80.02,79.8,79.96,17872.0,69.4474,69.5691,69.3778,69.5169,17872.0
2016-04-25 13:00:00,79.95,80.0,79.89,79.91,10588.0,69.5082,69.5517,69.4561,69.4735,10588.0
2016-04-25 13:30:00,79.93,79.93,79.85,79.89,10755.0,69.4909,69.4909,69.4213,69.4561,10755.0
2016-04-25 14:00:00,79.87,79.92,79.73,79.92,18166.0,69.4387,69.4822,69.317,69.4822,18166.0
2016-04-25 14:30:00,79.93,79.95,79.77,79.84,19787.0,69.4909,69.5082,69.3518,69.4126,19787.0
2016-04-25 15:00:00,79.83,79.83,79.69,79.78,23180.0,69.4039,69.4039,69.2822,69.3605,23180.0
2016-04-25 15:30:00,79.78,79.97,79.75,79.95,43620.0,69.3605,69.5256,69.3344,69.5082,43620.0
2016-04-26 09:30:00,79.2,79.53,79.13,79.52,107272.0,68.8562,69.1431,68.7953,69.1344,107272.0
2016-04-26 10:00:00,79.51,79.55,78.98,79.02,66074.0,69.1257,69.1605,68.6649,68.6997,66074.0
2016-04-26 10:30:00,79.01,79.17,78.98,79.05,64590.0,68.691,68.8301,68.6649,68.7258,64590.0
2016-04-26 11:00:00,79.06,79.51,79.06,79.48,54831.0,68.7345,69.1257,68.7345,69.0996,54831.0
2016-04-26 11:30:00,79.48,79.69,79.44,79.68,37718.0,69.0996,69.2822,69.0649,69.2735,37718.0
2016-04-26 12:00:00,79.69,79.78,79.66,79.68,16299.0,69.2822,69.3605,69.2561,69.2735,16299.0
2016-04-26 12:30:00,79.7,79.81,79.61,79.62,36983.0,69.2909,69.3865,69.2127,69.2213,36983.0
2016-04-26 13:00:00,79.61,79.63,79.52,79.58,16875.0,69.2127,69.23,69.1344,69.1866,16875.0
2016-04-26 13:30:00,79.58,79.65,79.49,79.55,18432.0,69.1866,69.2474,69.1083,69.1605,18432.0
2016-04-26 14:00:00,79.56,79.58,79.37,79.5,25516.0,69.1692,69.1866,69.004,69.117,25516.0
2016-04-26 14:30:00,79.51,79.59,79.44,79.44,24342.0,69.1257,69.1953,69.0649,69.0649,24342.0
2016-04-26 15:00:00,79.46,79.55,79.33,79.45,20848.0,69.0822,69.1605,68.9692,69.0735,20848.0
2016-04-26 15:30:00,79.46,79.55,79.46,79.5,44197.0,69.0822,69.1605,69.0822,69.117,44197.0
2016-04-27 09:30:00,80.38,80.73,80.38,80.62,107059.0,69.8821,70.1864,69.8821,70.0907,107059.0
2016-04-27 10:00:00,80.64,80.67,80.25,80.41,82497.0,70.1081,70.1342,69.7691,69.9082,82497.0
2016-04-27 10:30:00,80.39,80.52,80.25,80.41,60346.0,69.8908,70.0038,69.7691,69.9082,60346.0
2016-04-27 11:00:00,80.39,80.42,80.2,80.37,49418.0,69.8908,69.9169,69.7256,69.8734,49418.0
2016-04-27 11:30:00,80.4,80.77,80.34,80.71,89749.0,69.8995,70.2212,69.8473,70.169,89749.0
2016-04-27 12:00:00,80.72,80.86,80.61,80.83,27366.0,70.1777,70.2994,70.082,70.2733,27366.0
2016-04-27 12:30:00,80.83,80.95,80.73,80.8,76074.0,70.2733,70.3776,70.1864,70.2472,76074.0
2016-04-27 13:00:00,80.8,80.84,80.61,80.62,37360.0,70.2472,70.282,70.082,70.0907,37360.0
2016-04-27 13:30:00,80.58,80.84,80.55,80.75,35708.0,70.056,70.282,70.0299,70.2038,35708.0
2016-04-27 14:00:00,80.72,80.98,80.4,80.89,64263.0,70.1777,70.4037,69.8995,70.3255,64263.0
2016-04-27 14:30:00,80.88,81.03,80.72,81.02,74056.0,70.3168,70.4472,70.1777,70.4385,74056.0
2016-04-27 15:00:00,81.0,81.16,80.98,81.09,70251.0,70.4211,70.5602,70.4037,70.4994,70251.0
2016-04-27 15:30:00,81.09,81.19,80.92,81.02,233586.0,70.4994,70.5863,70.3516,70.4385,233586.0
2016-04-28 09:30:00,79.52,79.86,79.45,79.76,152301.0,69.1344,69.43,69.0735,69.3431,152301.0
2016-04-28 10:00:00,79.76,79.8,79.54,79.58,66034.0,69.3431,69.3778,69.1518,69.1866,66034.0
2016-04-28 10:30:00,79.6,80.09,79.53,79.95,46580.0,69.204,69.63,69.1431,69.5082,46580.0
2016-04-28 11:00:00,79.98,80.04,79.87,79.93,43436.0,69.5343,69.5865,69.4387,69.4909,43436.0
2016-04-28 11:30:00,79.95,80.09,79.91,80.05,22664.0,69.5082,69.63,69.4735,69.5952,22664.0
2016-04-28 12:00:00,80.08,80.1,79.88,79.91,25283.0,69.6213,69.6387,69.4474,69.4735,25283.0
2016-04-28 12:30:00,79.9,79.99,79.84,79.96,19275.0,69.4648,69.543,69.4126,69.5169,19275.0
2016-04-28 13:00:00,79.95,80.08,79.83,80.06,45222.0,69.5082,69.6213,69.4039,69.6039,45222.0
2016-04-28 13:30:00,80.08,80.17,80.07,80.11,67317.0,69.6213,69.6995,69.6126,69.6474,67317.0
2016-04-28 14:00:00,80.1,80.18,80.05,80.12,54360.0,69.6387,69.7082,69.5952,69.656,54360.0
2016-04-28 14:30:00,80.14,80.19,79.82,79.88,55007.0,69.6734,69.7169,69.3952,69.4474,55007.0
2016-04-28 15:00:00,79.88,79.89,79.33,79.33,69178.0,69.4474,69.4561,68.9692,68.9692,69178.0
2016-04-28 15:30:00,79.33,79.45,79.2,79.4,184605.0,68.9692,69.0735,68.8562,69.0301,184605.0
2016-04-29 09:30:00,78.74,78.83,78.32,78.41,58022.0,68.4563,68.5345,68.0911,68.1694,58022.0
2016-04-29 10:00:00,78.44,78.61,78.27,78.49,61033.0,68.1955,68.3433,68.0477,68.2389,61033.0
2016-04-29 10:30:00,78.49,78.7,78.31,78.46,72862.0,68.2389,68.4215,68.0824,68.2128,72862.0
2016-04-29 11:00:00,78.44,78.54,78.2,78.26,71217.0,68.1955,68.2824,67.9868,68.039,71217.0
2016-04-29 11:30:00,78.21,78.37,78.17,78.37,26080.0,67.9955,68.1346,67.9607,68.1346,26080.0
2016-04-29 12:00:00,78.35,78.52,78.31,78.51,13033.0,68.1172,68.265,68.0824,68.2563,13033.0
2016-04-29 12:30:00,78.45,78.61,78.44,78.53,36246.0,68.2042,68.3433,68.1955,68.2737,36246.0
2016-04-29 13:00:00,78.52,78.73,78.52,78.64,18729.0,68.265,68.4476,68.265,68.3693,18729.0
2016-04-29 13:30:00,78.65,78.65,78.44,78.45,41321.0,68.378,68.378,68.1955,68.2042,41321.0
2016-04-29 14:00:00,78.45,78.54,78.31,78.4,66015.0,68.2042,68.2824,68.0824,68.1607,66015.0
2016-04-29 14:30:00,78.39,78.6,78.35,78.41,36405.0,68.152,68.3346,68.1172,68.1694,36405.0
2016-04-29 15:00:00,78.42,78.64,78.42,78.49,33521.0,68.1781,68.3693,68.1781,68.2389,33521.0
2016-04-29 15:30:00,78.48,78.81,78.48,78.64,108703.0,68.2302,68.5171,68.2302,68.3693,108703.0
2016-05-02 09:30:00,79.68,79.82,79.54,79.7,146645.0,69.2735,69.3952,69.1518,69.2909,146645.0
2016-05-02 10:00:00,79.72,79.86,79.67,79.75,86991.0,69.3083,69.43,69.2648,69.3344,86991.0
2016-05-02 10:30:00,79.75,79.82,79.56,79.57,95016.0,69.3344,69.3952,69.1692,69.1779,95016.0
2016-05-02 11:00:00,79.59,79.62,79.15,79.29,52160.0,69.1953,69.2213,68.8127,68.9344,52160.0
2016-05-02 11:30:00,79.31,79.4,79.18,79.19,9445.0,68.9518,69.0301,68.8388,68.8475,9445.0
2016-05-02 12:00:00,79.17,79.33,79.17,79.25,41277.0,68.8301,68.9692,68.8301,68.8997,41277.0
2016-05-02 12:30:00,79.25,79.51,79.24,79.45,45711.0,68.8997,69.1257,68.891,69.0735,45711.0
2016-05-02 13:00:00,79.45,79.57,79.39,79.53,34964.0,69.0735,69.1779,69.0214,69.1431,34964.0
2016-05-02 13:30:00,79.54,79.64,79.47,79.49,40714.0,69.1518,69.2387,69.0909,69.1083,40714.0
2016-05-02 14:00:00,79.5,79.65,79.47,79.64,45499.0,69.117,69.2474,69.0909,69.2387,45499.0
2016-05-02 14:30:00,79.66,79.72,79.54,79.7,38517.0,69.2561,69.3083,69.1518,69.2909,38517.0
2016-05-02 15:00:00,79.69,79.79,79.68,79.77,45228.0,69.2822,69.3691,69.2735,69.3518,45228.0
2016-05-02 15:30:00,79.77,79.85,79.69,79.75,77012.0,69.3518,69.4213,69.2822,69.3344,77012.0
2016-05-03 09:30:00,78.82,79.01,78.68,78.81,128785.0,68.5258,68.691,68.4041,68.5171,128785.0
2016-05-03 10:00:00,78.81,78.92,78.6,78.86,108541.0,68.5171,68.6128,68.3346,68.5606,108541.0
2016-05-03 10:30:00,78.85,78.86,78.57,78.61,32679.0,68.5519,68.5606,68.3085,68.3433,32679.0
2016-05-03 11:00:00,78.64,78.75,78.46,78.46,42730.0,68.3693,68.465,68.2128,68.2128,42730.0
2016-05-03 11:30:00,78.44,78.44,78.18,78.36,59385.0,68.1955,68.1955,67.9694,68.1259,59385.0
2016-05-03 12:00:00,78.38,78.45,78.3,78.45,7560.0,68.1433,68.2042,68.0737,68.2042,7560.0
2016-05-03 12:30:00,78.45,78.67,78.43,78.66,18033.0,68.2042,68.3954,68.1868,68.3867,18033.0
2016-05-03 13:00:00,78.65,78.8,78.64,78.79,16435.0,68.378,68.5084,68.3693,68.4997,16435.0
2016-05-03 13:30:00,78.79,78.95,78.79,78.89,53473.0,68.4997,68.6389,68.4997,68.5867,53473.0
2016-05-03 14:00:00,78.9,78.92,78.72,78.74,48123.0,68.5954,68.6128,68.4389,68.4563,48123.0
2016-05-03 14:30:00,78.7,78.79,78.59,78.6,12796.0,68.4215,68.4997,68.3259,68.3346,12796.0
2016-05-03 15:00:00,78.62,78.63,78.47,78.56,21650.0,68.352,68.3606,68.2215,68.2998,21650.0
2016-05-03 15:30:00,78.53,78.57,78.35,78.49,57805.0,68.2737,68.3085,68.1172,68.2389,57805.0
2016-05-04 09:30:00,77.62,77.64,77.4,77.47,200546.0,67.4826,67.4999,67.2913,67.3521,200546.0
2016-05-04 10:00:00,77.46,77.68,77.42,77.64,79747.0,67.3435,67.5347,67.3087,67.4999,79747.0
2016-05-04 10:30:00,77.62,77.63,77.36,77.57,167329.0,67.4826,67.4912,67.2565,67.4391,167329.0
2016-05-04 11:00:00,77.56,77.6,77.21,77.22,99229.0,67.4304,67.4652,67.1261,67.1348,99229.0
2016-05-04 11:30:00,77.21,77.43,77.17,77.35,51032.0,67.1261,67.3174,67.0913,67.2478,51032.0
2016-05-04 12:00:00,77.36,77.43,77.29,77.31,21784.0,67.2565,67.3174,67.1957,67.213,21784.0
2016-05-04 12:30:00,77.3,77.4,77.28,77.35,26118.0,67.2043,67.2913,67.187,67.2478,26118.0
2016-05-04 13:00:00,77.34,77.41,77.27,77.4,21052.0,67.2391,67.3,67.1783,67.2913,21052.0
2016-05-04 13:30:00,77.41,77.49,77.33,77.42,42953.0,67.3,67.3695,67.2304,67.3087,42953.0
2016-05-04 14:00:00,77.41,77.49,77.32,77.47,16852.0,67.3,67.3695,67.2217,67.3521,16852.0
2016-05-04 14:30:00,77.47,77.54,77.39,77.41,24654.0,67.3521,67.413,67.2826,67.3,24654.0
2016-05-04 15:00:00,77.41,77.45,77.31,77.38,43488.0,67.3,67.3348,67.213,67.2739,43488.0
2016-05-04 15:30:00,77.39,77.54,77.39,77.48,62827.0,67.2826,67.413,67.2826,67.3608,62827.0
2016-05-05 09:30:00,76.8,77.02,76.7,76.71,193701.0,66.7696,66.9609,66.6827,66.6914,193701.0
2016-05-05 10:00:00,76.68,76.92,76.67,76.8,95167.0,66.6653,66.874,66.6566,66.7696,95167.0
2016-05-05 10:30:00,76.82,76.95,76.7,76.94,51326.0,66.787,66.9001,66.6827,66.8914,51326.0
2016-05-05 11:00:00,76.96,77.0,76.86,76.86,87226.0,66.9088,66.9435,66.8218,66.8218,87226.0
2016-05-05 11:30:00,76.89,77.35,76.89,77.3,56095.0,66.8479,67.2478,66.8479,67.2043,56095.0
2016-05-05 12:00:00,77.29,77.4,77.2,77.21,21712.0,67.1957,67.2913,67.1174,67.1261,21712.0
2016-05-05 12:30:00,77.22,77.27,77.15,77.17,16836.0,67.1348,67.1783,67.0739,67.0913,16836.0
2016-05-05 13:00:00,77.15,77.17,76.84,76.84,17103.0,67.0739,67.0913,66.8044,66.8044,17103.0
2016-05-05 13:30:00,76.85,76.93,76.81,76.88,24902.0,66.8131,66.8827,66.7783,66.8392,24902.0
2016-05-05 14:00:00,76.89,77.13,76.83,76.99,47245.0,66.8479,67.0565,66.7957,66.9348,47245.0
2016-05-05 14:30:00,76.98,77.75,76.89,77.06,217402.0,66.9261,67.5956,66.8479,66.9957,217402.0
2016-05-05 15:00:00,77.06,77.16,76.97,77.1,35044.0,66.9957,67.0826,66.9174,67.0305,35044.0
2016-05-05 15:30:00,77.11,77.17,76.98,77.06,79097.0,67.0392,67.0913,66.9261,66.9957,79097.0
2016-05-06 09:30:00,76.99,77.29,76.95,77.05,89114.0,66.9348,67.1957,66.9001,66.987,89114.0
2016-05-06 10:00:00,77.02,77.08,76.85,77.01,54115.0,66.9609,67.0131,66.8131,66.9522,54115.0
2016-05-06 10:30:00,76.98,77.04,76.79,76.82,31924.0,66.9261,66.9783,66.761,66.787,31924.0
2016-05-06 11:00:00,76.84,77.18,76.84,77.11,63256.0,66.8044,67.1,66.8044,67.0392,63256.0
2016-05-06 11:30:00,77.11,77.12,76.89,76.89,12052.0,67.0392,67.0479,66.8479,66.8479,12052.0
2016-05-06 12:00:00,76.88,76.99,76.85,76.9,6059.0,66.8392,66.9348,66.8131,66.8566,6059.0
2016-05-06 12:30:00,76.88,77.04,76.85,77.04,6629.0,66.8392,66.9783,66.8131,66.9783,6629.0
2016-05-06 13:00:00,77.06,77.21,77.05,77.18,8300.0,66.9957,67.1261,66.987,67.1,8300.0
2016-05-06 13:30:00,77.18,77.29,77.14,77.28,10638.0,67.1,67.1957,67.0652,67.187,10638.0
2016-05-06 14:00:00,77.28,77.44,77.26,77.34,16511.0,67.187,67.3261,67.1696,67.2391,16511.0
2016-05-06 14:30:00,77.32,77.38,77.28,77.34,13601.0,67.2217,67.2739,67.187,67.2391,13601.0
2016-05-06 15:00:00,77.34,77.36,77.27,77.3,12972.0,67.2391,67.2565,67.1783,67.2043,12972.0
2016-05-06 15:30:00,77.31,77.34,77.24,77.33,43492.0,67.213,67.2391,67.1522,67.2304,43492.0
2016-05-09 09:30:00,78.42,78.7,78.34,78.59,90297.0,68.1781,68.4215,68.1085,68.3259,90297.0
2016-05-09 10:00:00,78.6,78.65,78.47,78.5,75172.0,68.3346,68.378,68.2215,68.2476,75172.0
2016-05-09 10:30:00,78.49,78.56,78.37,78.44,104826.0,68.2389,68.2998,68.1346,68.1955,104826.0
2016-05-09 11:00:00,78.45,78.59,78.32,78.45,110406.0,68.2042,68.3259,68.0911,68.2042,110406.0
2016-05-09 11:30:00,78.47,78.55,78.35,78.46,45175.0,68.2215,68.2911,68.1172,68.2128,45175.0
2016-05-09 12:00:00,78.45,78.48,78.33,78.41,14630.0,68.2042,68.2302,68.0998,68.1694,14630.0
2016-05-09 12:30:00,78.41,78.49,78.33,78.47,43992.0,68.1694,68.2389,68.0998,68.2215,43992.0
2016-05-09 13:00:00,78.47,78.51,78.33,78.37,44693.0,68.2215,68.2563,68.0998,68.1346,44693.0
2016-05-09 13:30:00,78.38,78.41,78.21,78.22,28897.0,68.1433,68.1694,67.9955,68.0042,28897.0
2016-05-09 14:00:00,78.23,78.29,78.15,78.27,22548.0,68.0129,68.065,67.9433,68.0477,22548.0
2016-05-09 14:30:00,78.27,78.49,78.26,78.48,29394.0,68.0477,68.2389,68.039,68.2302,29394.0
2016-05-09 15:00:00,78.48,78.53,78.43,78.44,40547.0,68.2302,68.2737,68.1868,68.1955,40547.0
2016-05-09 15:30:00,78.44,78.47,78.27,78.33,136600.0,68.1955,68.2215,68.0477,68.0998,136600.0
2016-05-10 09:30:00,76.89,77.27,76.85,77.13,169636.0,67.6499,67.9843,67.6148,67.8611,169636.0
2016-05-10 10:00:00,77.17,77.19,76.98,77.02,69029.0,67.8963,67.9139,67.7291,67.7643,69029.0
2016-05-10 10:30:00,77.04,77.4,77.04,77.21,22293.0,67.7819,68.0987,67.7819,67.9315,22293.0
2016-05-10 11:00:00,77.2,77.36,77.2,77.34,22951.0,67.9227,68.0635,67.9227,68.0459,22951.0
2016-05-10 11:30:00,77.33,77.36,77.25,77.36,19036.0,68.0371,68.0635,67.9667,68.0635,19036.0
2016-05-10 12:00:00,77.36,77.36,77.26,77.31,31674.0,68.0635,68.0635,67.9755,68.0195,31674.0
2016-05-10 12:30:00,77.33,77.34,77.25,77.29,8157.0,68.0371,68.0459,67.9667,68.0019,8157.0
2016-05-10 13:00:00,77.3,77.33,77.22,77.24,9395.0,68.0107,68.0371,67.9403,67.9579,9395.0
2016-05-10 13:30:00,77.28,77.32,77.25,77.29,8845.0,67.9931,68.0283,67.9667,68.0019,8845.0
2016-05-10 14:00:00,77.29,77.35,77.28,77.34,18481.0,68.0019,68.0547,67.9931,68.0459,18481.0
2016-05-10 14:30:00,77.34,77.39,77.32,77.33,31259.0,68.0459,68.0899,68.0283,68.0371,31259.0
2016-05-10 15:00:00,77.33,77.5,77.32,77.48,33800.0,68.0371,68.1866,68.0283,68.169,33800.0
2016-05-10 15:30:00,77.48,77.63,77.43,77.6,81898.0,68.169,68.301,68.1251,68.2746,81898.0
2016-05-11 09:30:00,77.0,77.2,76.87,77.17,190889.0,67.7467,67.9227,67.6324,67.8963,190889.0
2016-05-11 10:00:00,77.16,77.36,77.02,77.36,52161.0,67.8875,68.0635,67.7643,68.0635,52161.0
2016-05-11 10:30:00,77.36,77.49,77.22,77.28,166624.0,68.0635,68.1778,67.9403,67.9931,166624.0
2016-05-11 11:00:00,77.28,77.28,76.95,77.08,46907.0,67.9931,67.9931,67.7027,67.8171,46907.0
2016-05-11 11:30:00,77.1,77.1,76.96,76.98,19939.0,67.8347,67.8347,67.7115,67.7291,19939.0
2016-05-11 12:00:00,76.98,77.18,76.96,77.12,22574.0,67.7291,67.9051,67.7115,67.8523,22574.0
2016-05-11 12:30:00,77.15,77.22,77.1,77.11,46592.0,67.8787,67.9403,67.8347,67.8435,46592.0
2016-05-11 13:00:00,77.12,77.15,77.06,77.13,30304.0,67.8523,67.8787,67.7995,67.8611,30304.0
2016-05-11 13:30:00,77.14,77.14,77.04,77.07,51314.0,67.8699,67.8699,67.7819,67.8083,51314.0
2016-05-11 14:00:00,77.06,77.06,76.96,77.03,31357.0,67.7995,67.7995,67.7115,67.7731,31357.0
2016-05-11 14:30:00,77.03,77.03,76.85,76.92,26473.0,67.7731,67.7731,67.6148,67.6763,26473.0
2016-05-11 15:00:00,76.93,77.03,76.9,76.96,55280.0,67.6851,67.7731,67.6587,67.7115,55280.0
2016-05-11 15:30:00,76.96,77.02,76.88,76.88,103000.0,67.7115,67.7643,67.6412,67.6412,103000.0
2016-05-12 09:30:00,77.89,78.04,77.45,77.45,59996.0,68.5298,68.6618,68.1427,68.1427,59996.0
2016-05-12 10:00:00,77.46,77.49,77.22,77.28,28956.0,68.1515,68.1778,67.9403,67.9931,28956.0
2016-05-12 10:30:00,77.23,77.3,77.05,77.1,22965.0,67.9491,68.0107,67.7907,67.8347,22965.0
2016-05-12 11:00:00,77.11,77.11,76.87,77.05,68395.0,67.8435,67.8435,67.6324,67.7907,68395.0
2016-05-12 11:30:00,77.04,77.14,76.99,76.99,14444.0,67.7819,67.8699,67.7379,67.7379,14444.0
2016-05-12 12:00:00,76.98,77.07,76.92,77.06,11276.0,67.7291,67.8083,67.6763,67.7995,11276.0
2016-05-12 12:30:00,77.04,77.27,76.97,77.27,40940.0,67.7819,67.9843,67.7203,67.9843,40940.0
2016-05-12 13:00:00,77.26,77.29,77.16,77.22,12333.0,67.9755,68.0019,67.8875,67.9403,12333.0
2016-05-12 13:30:00,77.21,77.31,77.12,77.31,63189.0,67.9315,68.0195,67.8523,68.0195,63189.0
2016-05-12 14:00:00,77.31,77.52,77.31,77.45,20113.0,68.0195,68.2042,68.0195,68.1427,20113.0
2016-05-12 14:30:00,77.42,77.62,77.38,77.51,22112.0,68.1163,68.2922,68.0811,68.1954,22112.0
2016-05-12 15:00:00,77.52,77.55,77.39,77.39,30443.0,68.2042,68.2306,68.0899,68.0899,30443.0
2016-05-12 15:30:00,77.39,77.42,77.21,77.26,71984.0,68.0899,68.1163,67.9315,67.9755,71984.0
2016-05-13 09:30:00,77.09,77.39,77.06,77.22,45804.0,67.8259,68.0899,67.7995,67.9403,45804.0
2016-05-13 10:00:00,77.27,77.42,77.12,77.35,29616.0,67.9843,68.1163,67.8523,68.0547,29616.0
2016-05-13 10:30:00,77.31,77.39,77.09,77.13,30185.0,68.0195,68.0899,67.8259,67.8611,30185.0
2016-05-13 11:00:00,77.15,77.33,77.02,77.28,64935.0,67.8787,68.0371,67.7643,67.9931,64935.0
2016-05-13 11:30:00,77.29,77.34,77.23,77.29,16406.0,68.0019,68.0459,67.9491,68.0019,16406.0
2016-05-13 12:00:00,77.26,77.36,77.15,77.31,14543.0,67.9755,68.0635,67.8787,68.0195,14543.0
2016-05-13 12:30:00,77.29,77.34,77.09,77.09,6146.0,68.0019,68.0459,67.8259,67.8259,6146.0
2016-05-13 13:00:00,77.12,77.23,77.02,77.03,8452.0,67.8523,67.9491,67.7643,67.7731,8452.0
2016-05-13 13:30:00,76.98,77.04,76.84,76.91,14699.0,67.7291,67.7819,67.606,67.6675,14699.0
2016-05-13 14:00:00,76.9,77.0,76.8,76.88,29342.0,67.6587,67.7467,67.5708,67.6412,29342.0
2016-05-13 14:30:00,76.86,76.95,76.74,76.94,45733.0,67.6236,67.7027,67.518,67.6939,45733.0
2016-05-13 15:00:00,76.94,77.2,76.91,77.17,54205.0,67.6939,67.9227,67.6675,67.8963,54205.0
2016-05-13 15:30:00,77.16,77.18,76.97,77.06,78286.0,67.8875,67.9051,67.7203,67.7995,78286.0
2016-05-16 09:30:00,77.23,77.41,77.15,77.38,27874.0,67.9491,68.1075,67.8787,68.0811,27874.0
2016-05-16 10:00:00,77.39,77.48,77.26,77.42,61477.0,68.0899,68.169,67.9755,68.1163,61477.0
2016-05-16 10:30:00,77.4,77.6,77.35,77.57,30904.0,68.0987,68.2746,68.0547,68.2482,30904.0
2016-05-16 11:00:00,77.59,77.75,77.49,77.66,42507.0,68.2658,68.4066,68.1778,68.3274,42507.0
2016-05-16 11:30:00,77.68,77.77,77.6,77.77,20131.0,68.345,68.4242,68.2746,68.4242,20131.0
2016-05-16 12:00:00,77.74,77.86,77.67,77.81,32771.0,68.3978,68.5034,68.3362,68.4594,32771.0
2016-05-16 12:30:00,77.83,77.9,77.8,77.9,32189.0,68.477,68.5386,68.4506,68.5386,32189.0
2016-05-16 13:00:00,77.9,77.95,77.85,77.89,38778.0,68.5386,68.5826,68.4946,68.5298,38778.0
2016-05-16 13:30:00,77.9,77.95,77.82,77.94,40949.0,68.5386,68.5826,68.4682,68.5738,40949.0
2016-05-16 14:00:00,77.94,78.06,77.94,78.01,38424.0,68.5738,68.6793,68.5738,68.6354,38424.0
2016-05-16 14:30:00,78.01,78.1,77.99,78.09,33983.0,68.6354,68.7145,68.6178,68.7057,33983.0
2016-05-16 15:00:00,78.08,78.12,77.99,78.03,28454.0,68.6969,68.7321,68.6178,68.653,28454.0
2016-05-16 15:30:00,78.03,78.04,77.8,77.83,85981.0,68.653,68.6618,68.4506,68.477,85981.0
2016-05-17 09:30:00,77.49,77.67,77.33,77.36,99448.0,68.1778,68.3362,68.0371,68.0635,99448.0
2016-05-17 10:00:00,77.32,77.38,77.13,77.18,36254.0,68.0283,68.0811,67.8611,67.9051,36254.0
2016-05-17 10:30:00,77.22,77.48,77.2,77.43,27620.0,67.9403,68.169,67.9227,68.1251,27620.0
2016-05-17 11:00:00,77.42,77.44,77.14,77.15,31418.0,68.1163,68.1339,67.8699,67.8787,31418.0
2016-05-17 11:30:00,77.17,77.47,77.16,77.4,34055.0,67.8963,68.1602,67.8875,68.0987,34055.0
2016-05-17 12:00:00,77.42,77.43,77.24,77.28,11320.0,68.1163,68.1251,67.9579,67.9931,11320.0
2016-05-17 12:30:00,77.27,77.32,77.19,77.24,17534.0,67.9843,68.0283,67.9139,67.9579,17534.0
2016-05-17 13:00:00,77.21,77.25,77.13,77.2,12510.0,67.9315,67.9667,67.8611,67.9227,12510.0
2016-05-17 13:30:00,77.23,77.25,77.01,77.01,13662.0,67.9491,67.9667,67.7555,67.7555,13662.0
2016-05-17 14:00:00,77.01,77.04,76.7,76.79,26285.0,67.7555,67.7819,67.4828,67.562,26285.0
2016-05-17 14:30:00,76.78,77.05,76.78,77.02,80627.0,67.5532,67.7907,67.5532,67.7643,80627.0
2016-05-17 15:00:00,77.02,77.14,76.8,76.92,37154.0,67.7643,67.8699,67.5708,67.6763,37154.0
2016-05-17 15:30:00,76.96,77.13,76.92,76.96,111995.0,67.7115,67.8611,67.6763,67.7115,111995.0
2016-05-18 09:30:00,77.0,77.27,76.86,77.25,44791.0,67.7467,67.9843,67.6236,67.9667,44791.0
2016-05-18 10:00:00,77.25,77.74,77.25,77.62,26940.0,67.9667,68.3978,67.9667,68.2922,26940.0
2016-05-18 10:30:00,77.61,77.65,77.36,77.36,36962.0,68.2834,68.3186,68.0635,68.0635,36962.0
2016-05-18 11:00:00,77.35,77.94,77.35,77.93,48539.0,68.0547,68.5738,68.0547,68.565,48539.0
2016-05-18 11:30:00,77.9,77.9,77.68,77.69,28272.0,68.5386,68.5386,68.345,68.3538,28272.0
2016-05-18 12:00:00,77.68,77.82,77.67,77.77,26304.0,68.345,68.4682,68.3362,68.4242,26304.0
2016-05-18 12:30:00,77.76,77.99,77.76,77.99,10209.0,68.4154,68.6178,68.4154,68.6178,10209.0
2016-05-18 13:00:00,78.01,78.16,78.0,78.14,18668.0,68.6354,68.7673,68.6266,68.7497,18668.0
2016-05-18 13:30:00,78.14,78.17,77.89,77.9,30252.0,68.7497,68.7761,68.5298,68.5386,30252.0
2016-05-18 14:00:00,77.88,77.89,77.13,77.13,77375.0,68.521,68.5298,67.8611,67.8611,77375.0
2016-05-18 14:30:00,77.13,77.63,77.05,77.49,75804.0,67.8611,68.301,67.7907,68.1778,75804.0
2016-05-18 15:00:00,77.52,77.71,77.29,77.31,58035.0,68.2042,68.3714,68.0019,68.0195,58035.0
2016-05-18 15:30:00,77.31,77.54,77.25,77.53,68662.0,68.0195,68.2218,67.9667,68.213,68662.0
2016-05-19 09:30:00,77.11,77.23,76.84,76.84,59325.0,67.8435,67.9491,67.606,67.606,59325.0
2016-05-19 10:00:00,76.79,77.2,76.79,77.11,63364.0,67.562,67.9227,67.562,67.8435,63364.0
2016-05-19 10:30:00,77.12,77.32,76.9,76.95,74630.0,67.8523,68.0283,67.6587,67.7027,74630.0
2016-05-19 11:00:00,76.91,77.02,76.76,76.87,69870.0,67.6675,67.7643,67.5356,67.6324,69870.0
2016-05-19 11:30:00,76.86,76.86,76.55,76.7,70613.0,67.6236,67.6236,67.3508,67.4828,70613.0
2016-05-19 12:00:00,76.69,76.9,76.69,76.73,11969.0,67.474,67.6587,67.474,67.5092,11969.0
2016-05-19 12:30:00,76.71,76.79,76.66,76.71,10508.0,67.4916,67.562,67.4476,67.4916,10508.0
2016-05-19 13:00:00,76.7,76.87,76.68,76.85,13771.0,67.4828,67.6324,67.4652,67.6148,13771.0
2016-05-19 13:30:00,76.86,76.98,76.81,76.82,22068.0,67.6236,67.7291,67.5796,67.5884,22068.0
2016-05-19 14:00:00,76.82,76.97,76.78,76.87,39074.0,67.5884,67.7203,67.5532,67.6324,39074.0
2016-05-19 14:30:00,76.88,76.88,76.67,76.71,75350.0,67.6412,67.6412,67.4564,67.4916,75350.0
2016-05-19 15:00:00,76.72,76.95,76.72,76.84,65505.0,67.5004,67.7027,67.5004,67.606,65505.0
2016-05-19 15:30:00,76.87,76.91,76.77,76.79,110442.0,67.6324,67.6675,67.5444,67.562,110442.0
2016-05-20 09:30:00,77.66,77.74,77.47,77.63,282187.0,68.3274,68.3978,68.1602,68.301,282187.0
2016-05-20 10:00:00,77.63,77.74,77.51,77.53,117796.0,68.301,68.3978,68.1954,68.213,117796.0
2016-05-20 10:30:00,77.53,77.87,77.53,77.81,52536.0,68.213,68.5122,68.213,68.4594,52536.0
2016-05-20 11:00:00,77.82,77.91,77.77,77.81,36967.0,68.4682,68.5474,68.4242,68.4594,36967.0
2016-05-20 11:30:00,77.83,77.96,77.78,77.8,31570.0,68.477,68.5914,68.433,68.4506,31570.0
2016-05-20 12:00:00,77.78,77.81,77.72,77.78,25882.0,68.433,68.4594,68.3802,68.433,25882.0
2016-05-20 12:30:00,77.76,77.87,77.75,77.75,22096.0,68.4154,68.5122,68.4066,68.4066,22096.0
2016-05-20 13:00:00,77.76,77.79,77.71,77.73,35685.0,68.4154,68.4418,68.3714,68.389,35685.0
2016-05-20 13:30:00,77.7,77.7,77.58,77.62,41777.0,68.3626,68.3626,68.257,68.2922,41777.0
2016-05-20 14:00:00,77.62,77.83,77.58,77.83,40597.0,68.2922,68.477,68.257,68.477,40597.0
2016-05-20 14:30:00,77.82,77.82,77.68,77.7,17616.0,68.4682,68.4682,68.345,68.3626,17616.0
2016-05-20 15:00:00,77.7,77.71,77.56,77.64,49899.0,68.3626,68.3714,68.2394,68.3098,49899.0
2016-05-20 15:30:00,77.64,77.73,77.6,77.71,36510.0,68.3098,68.389,68.2746,68.3714,36510.0
2016-05-23 09:30:00,78.28,78.45,78.16,78.33,108559.0,68.8729,69.0225,68.7673,68.9169,108559.0
2016-05-23 10:00:00,78.37,78.58,78.34,78.45,50075.0,68.9521,69.1369,68.9257,69.0225,50075.0
2016-05-23 10:30:00,78.45,78.57,78.2,78.27,38893.0,69.0225,69.1281,68.8025,68.8641,38893.0
2016-05-23 11:00:00,78.25,78.4,78.23,78.33,35526.0,68.8465,68.9785,68.8289,68.9169,35526.0
2016-05-23 11:30:00,78.35,78.35,77.93,77.99,78001.0,68.9345,68.9345,68.565,68.6178,78001.0
2016-05-23 12:00:00,78.0,78.09,77.99,78.04,9502.0,68.6266,68.7057,68.6178,68.6618,9502.0
2016-05-23 12:30:00,78.05,78.08,77.98,78.07,20757.0,68.6705,68.6969,68.609,68.6881,20757.0
2016-05-23 13:00:00,78.08,78.18,78.07,78.12,29693.0,68.6969,68.7849,68.6881,68.7321,29693.0
2016-05-23 13:30:00,78.12,78.19,78.08,78.14,27937.0,68.7321,68.7937,68.6969,68.7497,27937.0
2016-05-23 14:00:00,78.14,78.22,78.12,78.2,17238.0,68.7497,68.8201,68.7321,68.8025,17238.0
2016-05-23 14:30:00,78.2,78.22,78.08,78.08,31918.0,68.8025,68.8201,68.6969,68.6969,31918.0
2016-05-23 15:00:00,78.09,78.12,77.99,78.06,48648.0,68.7057,68.7321,68.6178,68.6793,48648.0
2016-05-23 15:30:00,78.06,78.12,77.9,77.97,117254.0,68.6793,68.7321,68.5386,68.6002,117254.0
2016-05-24 09:30:00,79.11,79.54,79.08,79.35,123870.0,69.6032,69.9815,69.5768,69.8143,123870.0
2016-05-24 10:00:00,79.35,79.6,79.33,79.56,49780.0,69.8143,70.0343,69.7967,69.9991,49780.0
2016-05-24 10:30:00,79.56,79.73,79.52,79.56,62747.0,69.9991,70.1487,69.9639,69.9991,62747.0
2016-05-24 11:00:00,79.6,79.69,79.49,79.56,76231.0,70.0343,70.1135,69.9375,69.9991,76231.0
2016-05-24 11:30:00,79.56,79.63,79.4,79.42,67281.0,69.9991,70.0607,69.8583,69.8759,67281.0
2016-05-24 12:00:00,79.41,79.42,79.31,79.35,11596.0,69.8671,69.8759,69.7791,69.8143,11596.0
2016-05-24 12:30:00,79.36,79.44,79.31,79.43,12037.0,69.8231,69.8935,69.7791,69.8847,12037.0
2016-05-24 13:00:00,79.43,79.46,79.38,79.43,24027.0,69.8847,69.9111,69.8407,69.8847,24027.0
2016-05-24 13:30:00,79.42,79.46,79.34,79.38,14669.0,69.8759,69.9111,69.8055,69.8407,14669.0
2016-05-24 14:00:00,79.38,79.4,79.32,79.33,20121.0,69.8407,69.8583,69.7879,69.7967,20121.0
2016-05-24 14:30:00,79.34,79.43,79.31,79.4,19017.0,69.8055,69.8847,69.7791,69.8583,19017.0
2016-05-24 15:00:00,79.39,79.64,79.37,79.62,62125.0,69.8495,70.0695,69.8319,70.0519,62125.0
2016-05-24 15:30:00,79.61,79.67,79.53,79.57,90842.0,70.0431,70.0959,69.9727,70.0079,90842.0
2016-05-25 09:30:00,80.55,80.67,80.34,80.44,178745.0,70.8701,70.9757,70.6854,70.7733,178745.0
2016-05-25 10:00:00,80.45,80.5,80.3,80.3,46595.0,70.7821,70.8261,70.6502,70.6502,46595.0
2016-05-25 10:30:00,80.36,80.37,80.2,80.29,72661.0,70.703,70.7117,70.5622,70.6414,72661.0
2016-05-25 11:00:00,80.28,80.43,80.13,80.38,101749.0,70.6326,70.7645,70.5006,70.7205,101749.0
2016-05-25 11:30:00,80.37,80.54,80.3,80.5,49396.0,70.7117,70.8613,70.6502,70.8261,49396.0
2016-05-25 12:00:00,80.48,80.52,80.41,80.48,12114.0,70.8085,70.8437,70.7469,70.8085,12114.0
2016-05-25 12:30:00,80.48,80.62,80.48,80.62,33514.0,70.8085,70.9317,70.8085,70.9317,33514.0
2016-05-25 13:00:00,80.61,80.75,80.61,80.71,21694.0,70.9229,71.0461,70.9229,71.0109,21694.0
2016-05-25 13:30:00,80.71,80.74,80.63,80.67,30787.0,71.0109,71.0373,70.9405,70.9757,30787.0
2016-05-25 14:00:00,80.67,80.69,80.61,80.66,47136.0,70.9757,70.9933,70.9229,70.9669,47136.0
2016-05-25 14:30:00,80.66,80.78,80.64,80.65,64275.0,70.9669,71.0725,70.9493,70.9581,64275.0
2016-05-25 15:00:00,80.64,80.79,80.58,80.79,71497.0,70.9493,71.0813,70.8965,71.0813,71497.0
2016-05-25 15:30:00,80.78,80.78,80.51,80.51,149775.0,71.0725,71.0725,70.8349,70.8349,149775.0
2016-05-26 09:30:00,81.43,81.48,81.22,81.23,172734.0,71.6444,71.6884,71.4596,71.4684,172734.0
2016-05-26 10:00:00,81.24,81.42,81.15,81.4,97017.0,71.4772,71.6356,71.398,71.618,97017.0
2016-05-26 10:30:00,81.43,81.54,81.21,81.21,68478.0,71.6444,71.7411,71.4508,71.4508,68478.0
2016-05-26 11:00:00,81.11,81.26,81.03,81.23,45662.0,71.3628,71.4948,71.2924,71.4684,45662.0
2016-05-26 11:30:00,81.26,81.26,81.09,81.25,64047.0,71.4948,71.4948,71.3452,71.486,64047.0
2016-05-26 12:00:00,81.25,81.28,81.1,81.12,23670.0,71.486,71.5124,71.354,71.3716,23670.0
2016-05-26 12:30:00,81.09,81.15,80.99,81.02,13301.0,71.3452,71.398,71.2572,71.2836,13301.0
2016-05-26 13:00:00,81.03,81.19,81.0,81.15,19685.0,71.2924,71.4332,71.266,71.398,19685.0
2016-05-26 13:30:00,81.16,81.2,81.12,81.14,21051.0,71.4068,71.442,71.3716,71.3892,21051.0
2016-05-26 14:00:00,81.13,81.22,81.13,81.2,21148.0,71.3804,71.4596,71.3804,71.442,21148.0
2016-05-26 14:30:00,81.21,81.21,81.1,81.14,15168.0,71.4508,71.4508,71.354,71.3892,15168.0
2016-05-26 15:00:00,81.14,81.27,81.14,81.23,21610.0,71.3892,71.5036,71.3892,71.4684,21610.0
2016-05-26 15:30:00,81.24,81.27,81.19,81.21,45787.0,71.4772,71.5036,71.4332,71.4508,45787.0
2016-05-27 09:30:00,81.19,81.33,81.16,81.22,71264.0,71.4332,71.5564,71.4068,71.4596,71264.0
2016-05-27 10:00:00,81.22,81.22,80.86,80.93,73055.0,71.4596,71.4596,71.1429,71.2045,73055.0
2016-05-27 10:30:00,80.97,81.01,80.85,80.88,51596.0,71.2396,71.2748,71.1341,71.1605,51596.0
2016-05-27 11:00:00,80.89,80.96,80.76,80.96,35238.0,71.1693,71.2308,71.0549,71.2308,35238.0
2016-05-27 11:30:00,80.96,81.13,80.96,81.08,44221.0,71.2308,71.3804,71.2308,71.3364,44221.0
2016-05-27 12:00:00,81.08,81.15,81.06,81.08,8371.0,71.3364,71.398,71.3188,71.3364,8371.0
2016-05-27 12:30:00,81.07,81.15,81.07,81.08,11035.0,71.3276,71.398,71.3276,71.3364,11035.0
2016-05-27 13:00:00,81.07,81.11,81.03,81.06,16568.0,71.3276,71.3628,71.2924,71.3188,16568.0
2016-05-27 13:30:00,81.07,81.08,80.81,80.87,9926.0,71.3276,71.3364,71.0989,71.1517,9926.0
2016-05-27 14:00:00,80.84,80.96,80.8,80.94,7919.0,71.1253,71.2308,71.0901,71.2133,7919.0
2016-05-27 14:30:00,80.94,81.0,80.9,80.95,10976.0,71.2133,71.266,71.1781,71.222,10976.0
2016-05-27 15:00:00,80.94,80.99,80.93,80.93,22180.0,71.2133,71.2572,71.2045,71.2045,22180.0
2016-05-27 15:30:00,80.93,81.06,80.93,81.01,46732.0,71.2045,71.3188,71.2045,71.2748,46732.0
2016-05-31 09:30:00,81.52,81.57,81.32,81.51,109273.0,71.7236,71.7675,71.5476,71.7148,109273.0
2016-05-31 10:00:00,81.52,81.62,81.45,81.47,38451.0,71.7236,71.8115,71.662,71.6796,38451.0
2016-05-31 10:30:00,81.48,81.52,81.07,81.12,42610.0,71.6884,71.7236,71.3276,71.3716,42610.0
2016-05-31 11:00:00,81.1,81.11,80.82,80.95,66478.0,71.354,71.3628,71.1077,71.222,66478.0
2016-05-31 11:30:00,80.94,81.3,80.93,81.21,82433.0,71.2133,71.53,71.2045,71.4508,82433.0
2016-05-31 12:00:00,81.18,81.19,81.04,81.13,24192.0,71.4244,71.4332,71.3012,71.3804,24192.0
2016-05-31 12:30:00,81.14,81.18,80.99,81.01,26089.0,71.3892,71.4244,71.2572,71.2748,26089.0
2016-05-31 13:00:00,80.99,81.09,80.97,81.07,48699.0,71.2572,71.3452,71.2396,71.3276,48699.0
2016-05-31 13:30:00,81.08,81.1,81.01,81.06,17433.0,71.3364,71.354,71.2748,71.3188,17433.0
2016-05-31 14:00:00,81.06,81.06,80.92,81.03,89956.0,71.3188,71.3188,71.1957,71.2924,89956.0
2016-05-31 14:30:00,81.03,81.05,80.94,81.01,50572.0,71.2924,71.31,71.2133,71.2748,50572.0
2016-05-31 15:00:00,81.0,81.13,80.98,81.12,79417.0,71.266,71.3804,71.2484,71.3716,79417.0
2016-05-31 15:30:00,81.13,81.15,81.05,81.08,69559.0,71.3804,71.398,71.31,71.3364,69559.0
2016-06-01 09:30:00,80.97,81.13,80.9,81.06,115230.0,71.2396,71.3804,71.1781,71.3188,115230.0
2016-06-01 10:00:00,81.06,81.17,80.94,81.09,63924.0,71.3188,71.4156,71.2133,71.3452,63924.0
2016-06-01 10:30:00,81.1,81.18,81.04,81.12,31787.0,71.354,71.4244,71.3012,71.3716,31787.0
2016-06-01 11:00:00,81.13,81.24,80.95,80.98,37356.0,71.3804,71.4772,71.222,71.2484,37356.0
2016-06-01 11:30:00,80.98,81.16,80.97,81.09,65680.0,71.2484,71.4068,71.2396,71.3452,65680.0
2016-06-01 12:00:00,81.11,81.17,80.98,80.99,22099.0,71.3628,71.4156,71.2484,71.2572,22099.0
2016-06-01 12:30:00,80.99,80.99,80.89,80.97,37035.0,71.2572,71.2572,71.1693,71.2396,37035.0
2016-06-01 13:00:00,80.97,81.02,80.96,80.99,17580.0,71.2396,71.2836,71.2308,71.2572,17580.0
2016-06-01 13:30:00,80.96,80.96,80.83,80.91,23295.0,71.2308,71.2308,71.1165,71.1869,23295.0
2016-06-01 14:00:00,80.92,81.08,80.84,81.03,52859.0,71.1957,71.3364,71.1253,71.2924,52859.0
2016-06-01 14:30:00,81.02,81.09,80.99,81.05,31239.0,71.2836,71.3452,71.2572,71.31,31239.0
2016-06-01 15:00:00,81.05,81.26,81.04,81.2,50109.0,71.31,71.4948,71.3012,71.442,50109.0
2016-06-01 15:30:00,81.2,81.25,81.12,81.2,51096.0,71.442,71.486,71.3716,71.442,51096.0
2016-06-02 09:30:00,80.52,80.55,80.28,80.35,83233.0,70.8437,70.8701,70.6326,70.6942,83233.0
2016-06-02 10:00:00,80.35,80.57,80.35,80.47,71342.0,70.6942,70.8877,70.6942,70.7997,71342.0
2016-06-02 10:30:00,80.47,80.49,80.25,80.25,48299.0,70.7997,70.8173,70.6062,70.6062,48299.0
2016-06-02 11:00:00,80.29,80.48,80.29,80.48,84108.0,70.6414,70.8085,70.6414,70.8085,84108.0
2016-06-02 11:30:00,80.47,80.57,80.46,80.54,18798.0,70.7997,70.8877,70.7909,70.8613,18798.0
2016-06-02 12:00:00,80.53,80.55,80.45,80.47,17706.0,70.8525,70.8701,70.7821,70.7997,17706.0
2016-06-02 12:30:00,80.48,80.58,80.45,80.58,14161.0,70.8085,70.8965,70.7821,70.8965,14161.0
2016-06-02 13:00:00,80.58,80.61,80.46,80.48,22707.0,70.8965,70.9229,70.7909,70.8085,22707.0
2016-06-02 13:30:00,80.48,80.61,80.48,80.6,19469.0,70.8085,70.9229,70.8085,70.9141,19469.0
2016-06-02 14:00:00,80.61,80.75,80.59,80.71,28657.0,70.9229,71.0461,70.9053,71.0109,28657.0
2016-06-02 14:30:00,80.7,80.81,80.63,80.81,41252.0,71.0021,71.0989,70.9405,71.0989,41252.0
2016-06-02 15:00:00,80.8,80.81,80.73,80.81,18443.0,71.0901,71.0989,71.0285,71.0989,18443.0
2016-06-02 15:30:00,80.81,80.9,80.77,80.9,54624.0,71.0989,71.1781,71.0637,71.1781,54624.0
2016-06-03 09:30:00,80.87,80.93,80.52,80.79,84688.0,71.1517,71.2045,70.8437,71.0813,84688.0
2016-06-03 10:00:00,80.78,80.8,80.51,80.65,47754.0,71.0725,71.0901,70.8349,70.9581,47754.0
2016-06-03 10:30:00,80.66,81.35,80.61,81.32,66875.0,70.9669,71.574,70.9229,71.5476,66875.0
2016-06-03 11:00:00,81.32,81.37,80.89,80.98,24559.0,71.5476,71.5916,71.1693,71.2484,24559.0
2016-06-03 11:30:00,81.02,81.09,80.9,80.97,12944.0,71.2836,71.3452,71.1781,71.2396,12944.0
2016-06-03 12:00:00,80.98,81.01,80.88,80.91,11025.0,71.2484,71.2748,71.1605,71.1869,11025.0
2016-06-03 12:30:00,80.93,81.01,80.82,80.85,8890.0,71.2045,71.2748,71.1077,71.1341,8890.0
2016-06-03 13:00:00,80.86,80.91,80.81,80.81,15507.0,71.1429,71.1869,71.0989,71.0989,15507.0
2016-06-03 13:30:00,80.82,81.05,80.82,81.04,12102.0,71.1077,71.31,71.1077,71.3012,12102.0
2016-06-03 14:00:00,81.01,81.01,80.87,80.98,10702.0,71.2748,71.2748,71.1517,71.2484,10702.0
2016-06-03 14:30:00,80.99,81.14,80.99,81.06,12073.0,71.2572,71.3892,71.2572,71.3188,12073.0
2016-06-03 15:00:00,81.05,81.13,81.02,81.13,14140.0,71.31,71.3804,71.2836,71.3804,14140.0
2016-06-03 15:30:00,81.14,81.25,81.13,81.19,118143.0,71.3892,71.486,71.3804,71.4332,118143.0
2016-06-06 09:30:00,81.37,81.47,81.33,81.41,29894.0,71.5916,71.6796,71.5564,71.6268,29894.0
2016-06-06 10:00:00,81.43,81.54,81.3,81.31,20643.0,71.6444,71.7411,71.53,71.5388,20643.0
2016-06-06 10:30:00,81.32,81.43,81.28,81.35,16250.0,71.5476,71.6444,71.5124,71.574,16250.0
2016-06-06 11:00:00,81.35,81.44,81.3,81.3,33747.0,71.574,71.6532,71.53,71.53,33747.0
2016-06-06 11:30:00,81.3,81.32,81.13,81.14,19515.0,71.53,71.5476,71.3804,71.3892,19515.0
2016-06-06 12:00:00,81.1,81.25,81.03,81.25,30062.0,71.354,71.486,71.2924,71.486,30062.0
2016-06-06 12:30:00,81.24,81.38,81.09,81.33,50003.0,71.4772,71.6004,71.3452,71.5564,50003.0
2016-06-06 13:00:00,81.35,81.42,81.33,81.35,30177.0,71.574,71.6356,71.5564,71.574,30177.0
2016-06-06 13:30:00,81.37,81.48,81.34,81.47,20848.0,71.5916,71.6884,71.5652,71.6796,20848.0
2016-06-06 14:00:00,81.48,81.49,81.39,81.45,34972.0,71.6884,71.6972,71.6092,71.662,34972.0
2016-06-06 14:30:00,81.44,81.46,81.37,81.39,22679.0,71.6532,71.6708,71.5916,71.6092,22679.0
2016-06-06 15:00:00,81.4,81.42,81.34,81.35,26858.0,71.618,71.6356,71.5652,71.574,26858.0
2016-06-06 15:30:00,81.34,81.42,81.28,81.31,47770.0,71.5652,71.6356,71.5124,71.5388,47770.0
2016-06-07 09:30:00,81.97,82.1,81.92,82.1,91112.0,72.1195,72.2339,72.0755,72.2339,91112.0
2016-06-07 10:00:00,82.11,82.19,82.03,82.05,51479.0,72.2426,72.313,72.1723,72.1899,51479.0
2016-06-07 10:30:00,82.07,82.1,81.98,82.08,33158.0,72.2075,72.2339,72.1283,72.2163,33158.0
2016-06-07 11:00:00,82.09,82.13,82.01,82.05,27911.0,72.2251,72.2602,72.1547,72.1899,27911.0
2016-06-07 11:30:00,82.07,82.17,81.96,81.96,26412.0,72.2075,72.2954,72.1107,72.1107,26412.0
2016-06-07 12:00:00,81.94,82.01,81.89,81.95,14771.0,72.0931,72.1547,72.0491,72.1019,14771.0
2016-06-07 12:30:00,81.96,81.96,81.86,81.93,9901.0,72.1107,72.1107,72.0227,72.0843,9901.0
2016-06-07 13:00:00,81.93,82.03,81.92,82.02,15804.0,72.0843,72.1723,72.0755,72.1635,15804.0
2016-06-07 13:30:00,82.01,82.02,81.93,81.96,22609.0,72.1547,72.1635,72.0843,72.1107,22609.0
2016-06-07 14:00:00,81.97,82.02,81.95,81.97,24148.0,72.1195,72.1635,72.1019,72.1195,24148.0
2016-06-07 14:30:00,81.96,82.01,81.94,81.95,28040.0,72.1107,72.1547,72.0931,72.1019,28040.0
2016-06-07 15:00:00,81.95,82.03,81.91,81.93,13440.0,72.1019,72.1723,72.0667,72.0843,13440.0
2016-06-07 15:30:00,81.93,81.96,81.81,81.88,40825.0,72.0843,72.1107,71.9787,72.0403,40825.0
2016-06-08 09:30:00,81.67,81.73,81.51,81.53,42150.0,71.8555,71.9083,71.7148,71.7323,42150.0
2016-06-08 10:00:00,81.53,81.54,81.18,81.42,38025.0,71.7323,71.7411,71.4244,71.6356,38025.0
2016-06-08 10:30:00,81.42,81.54,81.37,81.37,15190.0,71.6356,71.7411,71.5916,71.5916,15190.0
2016-06-08 11:00:00,81.38,81.5,81.3,81.48,19747.0,71.6004,71.706,71.53,71.6884,19747.0
2016-06-08 11:30:00,81.59,81.72,81.55,81.62,34756.0,71.7851,71.8995,71.7499,71.8115,34756.0
2016-06-08 12:00:00,81.63,81.67,81.57,81.58,23685.0,71.8203,71.8555,71.7675,71.7763,23685.0
2016-06-08 12:30:00,81.58,81.61,81.45,81.53,12393.0,71.7763,71.8027,71.662,71.7323,12393.0
2016-06-08 13:00:00,81.52,81.55,81.49,81.49,9289.0,71.7236,71.7499,71.6972,71.6972,9289.0
2016-06-08 13:30:00,81.47,81.56,81.47,81.53,12789.0,71.6796,71.7587,71.6796,71.7323,12789.0
2016-06-08 14:00:00,81.52,81.54,81.43,81.52,19686.0,71.7236,71.7411,71.6444,71.7236,19686.0
2016-06-08 14:30:00,81.52,81.57,81.5,81.51,38841.0,71.7236,71.7675,71.706,71.7148,38841.0
2016-06-08 15:00:00,81.5,81.68,81.5,81.56,31800.0,71.706,71.8643,71.706,71.7587,31800.0
2016-06-08 15:30:00,81.55,81.61,81.49,81.53,49082.0,71.7499,71.8027,71.6972,71.7323,49082.0
2016-06-09 09:30:00,80.55,80.99,80.55,80.93,69293.0,70.8701,71.2572,70.8701,71.2045,69293.0
2016-06-09 10:00:00,80.9,80.9,80.71,80.77,38058.0,71.1781,71.1781,71.0109,71.0637,38058.0
2016-06-09 10:30:00,80.75,80.92,80.64,80.91,13919.0,71.0461,71.1957,70.9493,71.1869,13919.0
2016-06-09 11:00:00,80.89,81.01,80.75,80.76,19766.0,71.1693,71.2748,71.0461,71.0549,19766.0
2016-06-09 11:30:00,80.76,80.8,80.62,80.72,8149.0,71.0549,71.0901,70.9317,71.0197,8149.0
2016-06-09 12:00:00,80.72,80.73,80.62,80.66,11448.0,71.0197,71.0285,70.9317,70.9669,11448.0
2016-06-09 12:30:00,80.69,80.75,80.64,80.69,9772.0,70.9933,71.0461,70.9493,70.9933,9772.0
2016-06-09 13:00:00,80.68,80.84,80.66,80.84,5830.0,70.9845,71.1253,70.9669,71.1253,5830.0
2016-06-09 13:30:00,80.83,80.84,80.69,80.76,6981.0,71.1165,71.1253,70.9933,71.0549,6981.0
2016-06-09 14:00:00,80.73,80.81,80.67,80.75,16074.0,71.0285,71.0989,70.9757,71.0461,16074.0
2016-06-09 14:30:00,80.75,80.87,80.75,80.79,20296.0,71.0461,71.1517,71.0461,71.0813,20296.0
2016-06-09 15:00:00,80.8,80.82,80.75,80.8,17473.0,71.0901,71.1077,71.0461,71.0901,17473.0
2016-06-09 15:30:00,80.8,80.86,80.74,80.74,74682.0,71.0901,71.1429,71.0373,71.0373,74682.0
2016-06-10 09:30:00,78.91,79.07,78.85,79.03,187413.0,69.4272,69.568,69.3744,69.5328,187413.0
2016-06-10 10:00:00,79.0,79.18,78.86,79.06,78020.0,69.5064,69.6648,69.3832,69.5592,78020.0
2016-06-10 10:30:00,79.07,79.23,78.79,78.79,88654.0,69.568,69.7087,69.3216,69.3216,88654.0
2016-06-10 11:00:00,78.8,78.9,78.61,78.63,90756.0,69.3304,69.4184,69.1633,69.1808,90756.0
2016-06-10 11:30:00,78.65,78.73,78.5,78.7,88222.0,69.1984,69.2688,69.0665,69.2424,88222.0
2016-06-10 12:00:00,78.72,78.72,78.49,78.51,42123.0,69.26,69.26,69.0577,69.0753,42123.0
2016-06-10 12:30:00,78.48,78.59,78.42,78.56,24072.0,69.0489,69.1457,68.9961,69.1193,24072.0
2016-06-10 13:00:00,78.55,78.55,78.37,78.49,32454.0,69.1105,69.1105,68.9521,69.0577,32454.0
2016-06-10 13:30:00,78.5,78.5,78.06,78.08,49038.0,69.0665,69.0665,68.6793,68.6969,49038.0
2016-06-10 14:00:00,78.11,78.11,77.94,78.08,56041.0,68.7233,68.7233,68.5738,68.6969,56041.0
2016-06-10 14:30:00,78.07,78.17,78.01,78.07,26513.0,68.6881,68.7761,68.6354,68.6881,26513.0
2016-06-10 15:00:00,78.07,78.2,78.04,78.18,39092.0,68.6881,68.8025,68.6618,68.7849,39092.0
2016-06-10 15:30:00,78.19,78.46,78.19,78.43,172189.0,68.7937,69.0313,68.7937,69.0049,172189.0
2016-06-13 09:30:00,76.73,77.27,76.73,77.12,280821.0,67.5092,67.9843,67.5092,67.8523,280821.0
2016-06-13 10:00:00,77.11,77.23,76.93,77.13,103979.0,67.8435,67.9491,67.6851,67.8611,103979.0
2016-06-13 10:30:00,77.13,77.43,77.08,77.31,155193.0,67.8611,68.1251,67.8171,68.0195,155193.0
2016-06-13 11:00:00,77.31,77.34,77.07,77.15,134184.0,68.0195,68.0459,67.8083,67.8787,134184.0
2016-06-13 11:30:00,77.16,77.19,76.77,76.79,55330.0,67.8875,67.9139,67.5444,67.562,55330.0
2016-06-13 12:00:00,76.78,76.96,76.71,76.85,37516.0,67.5532,67.7115,67.4916,67.6148,37516.0
2016-06-13 12:30:00,76.88,77.01,76.83,76.98,39761.0,67.6412,67.7555,67.5972,67.7291,39761.0
2016-06-13 13:00:00,76.98,77.02,76.91,77.01,25587.0,67.7291,67.7643,67.6675,67.7555,25587.0
2016-06-13 13:30:00,77.01,77.03,76.77,76.81,31391.0,67.7555,67.7731,67.5444,67.5796,31391.0
2016-06-13 14:00:00,76.82,76.93,76.81,76.93,57010.0,67.5884,67.6851,67.5796,67.6851,57010.0
2016-06-13 14:30:00,76.93,77.02,76.86,76.88,63886.0,67.6851,67.7643,67.6236,67.6412,63886.0
2016-06-13 15:00:00,76.87,76.89,76.69,76.87,78395.0,67.6324,67.6499,67.474,67.6324,78395.0
2016-06-13 15:30:00,76.86,76.9,76.78,76.81,168307.0,67.6236,67.6587,67.5532,67.5796,168307.0
2016-06-14 09:30:00,75.23,75.64,75.22,75.5,305756.0,66.1894,66.5502,66.1806,66.427,305756.0
2016-06-14 10:00:00,75.51,75.59,75.26,75.46,164227.0,66.4358,66.5062,66.2158,66.3918,164227.0
2016-06-14 10:30:00,75.46,75.66,75.34,75.51,141688.0,66.3918,66.5678,66.2862,66.4358,141688.0
2016-06-14 11:00:00,75.51,75.68,75.46,75.5,244790.0,66.4358,66.5854,66.3918,66.427,244790.0
2016-06-14 11:30:00,75.49,75.75,75.46,75.61,103757.0,66.4182,66.6469,66.3918,66.5238,103757.0
2016-06-14 12:00:00,75.62,75.96,75.59,75.92,42387.0,66.5326,66.8317,66.5062,66.7965,42387.0
2016-06-14 12:30:00,75.92,75.93,75.82,75.86,75894.0,66.7965,66.8053,66.7085,66.7437,75894.0
2016-06-14 13:00:00,75.87,75.96,75.84,75.85,62950.0,66.7525,66.8317,66.7261,66.7349,62950.0
2016-06-14 13:30:00,75.86,75.93,75.79,75.84,89495.0,66.7437,66.8053,66.6821,66.7261,89495.0
2016-06-14 14:00:00,75.84,76.0,75.79,75.99,78338.0,66.7261,66.8669,66.6821,66.8581,78338.0
2016-06-14 14:30:00,76.02,76.03,75.71,75.77,62404.0,66.8845,66.8933,66.6118,66.6645,62404.0
2016-06-14 15:00:00,75.77,76.08,75.7,76.08,53821.0,66.6645,66.9373,66.603,66.9373,53821.0
2016-06-14 15:30:00,76.09,76.13,75.95,76.09,114329.0,66.9461,66.9813,66.8229,66.9461,114329.0
2016-06-15 09:30:00,76.03,76.22,75.92,76.19,161135.0,66.8933,67.0605,66.7965,67.0341,161135.0
2016-06-15 10:00:00,76.19,76.35,76.09,76.34,163794.0,67.0341,67.1748,66.9461,67.166,163794.0
2016-06-15 10:30:00,76.35,76.42,76.14,76.2,74863.0,67.1748,67.2364,66.9901,67.0429,74863.0
2016-06-15 11:00:00,76.19,76.47,76.19,76.24,40341.0,67.0341,67.2804,67.0341,67.0781,40341.0
2016-06-15 11:30:00,76.2,76.26,76.14,76.16,67638.0,67.0429,67.0957,66.9901,67.0077,67638.0
2016-06-15 12:00:00,76.16,76.17,75.94,75.94,72300.0,67.0077,67.0165,66.8141,66.8141,72300.0
2016-06-15 12:30:00,75.93,75.95,75.82,75.83,42536.0,66.8053,66.8229,66.7085,66.7173,42536.0
2016-06-15 13:00:00,75.84,75.9,75.83,75.89,50308.0,66.7261,66.7789,66.7173,66.7701,50308.0
2016-06-15 13:30:00,75.89,76.14,75.87,76.14,42111.0,66.7701,66.9901,66.7525,66.9901,42111.0
2016-06-15 14:00:00,76.16,76.45,75.99,76.19,68523.0,67.0077,67.2628,66.8581,67.0341,68523.0
2016-06-15 14:30:00,76.17,76.26,76.06,76.15,76662.0,67.0165,67.0957,66.9197,66.9989,76662.0
2016-06-15 15:00:00,76.15,76.17,76.05,76.11,25968.0,66.9989,67.0165,66.9109,66.9637,25968.0
2016-06-15 15:30:00,76.11,76.15,75.79,75.84,93694.0,66.9637,66.9989,66.6821,66.7261,93694.0
2016-06-16 09:30:00,74.87,75.0,74.7,74.75,150718.0,65.8727,65.9871,65.7231,65.7671,150718.0
2016-06-16 10:00:00,74.74,74.85,74.54,74.67,161370.0,65.7583,65.8551,65.5824,65.6967,161370.0
2016-06-16 10:30:00,74.67,74.77,74.43,74.71,117307.0,65.6967,65.7847,65.4856,65.7319,117307.0
2016-06-16 11:00:00,74.73,75.33,74.69,75.22,167294.0,65.7495,66.2774,65.7143,66.1806,167294.0
2016-06-16 11:30:00,75.19,75.24,74.89,74.95,97642.0,66.1542,66.1982,65.8903,65.9431,97642.0
2016-06-16 12:00:00,74.95,75.66,74.89,75.64,168804.0,65.9431,66.5678,65.8903,66.5502,168804.0
2016-06-16 12:30:00,75.65,76.07,75.57,75.76,76713.0,66.559,66.9285,66.4886,66.6557,76713.0
2016-06-16 13:00:00,75.76,75.96,75.75,75.85,43912.0,66.6557,66.8317,66.6469,66.7349,43912.0
2016-06-16 13:30:00,75.85,75.92,75.72,75.75,22763.0,66.7349,66.7965,66.6206,66.6469,22763.0
2016-06-16 14:00:00,75.71,76.1,75.71,75.95,35439.0,66.6118,66.9549,66.6118,66.8229,35439.0
2016-06-16 14:30:00,75.97,76.07,75.86,76.06,28784.0,66.8405,66.9285,66.7437,66.9197,28784.0
2016-06-16 15:00:00,76.04,76.32,76.02,76.28,47034.0,66.9021,67.1484,66.8845,67.1133,47034.0
2016-06-16 15:30:00,76.27,76.32,76.16,76.22,89892.0,67.1045,67.1484,67.0077,67.0605,89892.0
2016-06-17 09:30:00,76.68,76.68,76.34,76.42,129537.0,67.4652,67.4652,67.166,67.2364,129537.0
2016-06-17 10:00:00,76.41,76.48,76.05,76.09,122877.0,67.2276,67.2892,66.9109,66.9461,122877.0
2016-06-17 10:30:00,76.08,76.09,75.93,75.98,67612.0,66.9373,66.9461,66.8053,66.8493,67612.0
2016-06-17 11:00:00,75.95,76.16,75.79,75.97,90151.0,66.8229,67.0077,66.6821,66.8405,90151.0
2016-06-17 11:30:00,75.95,76.36,75.9,76.24,106476.0,66.8229,67.1836,66.7789,67.0781,106476.0
2016-06-17 12:00:00,76.25,76.55,76.25,76.55,27447.0,67.0869,67.3508,67.0869,67.3508,27447.0
2016-06-17 12:30:00,76.55,76.59,76.49,76.56,33157.0,67.3508,67.386,67.298,67.3596,33157.0
2016-06-17 13:00:00,76.55,76.75,76.5,76.72,40785.0,67.3508,67.5268,67.3068,67.5004,40785.0
2016-06-17 13:30:00,76.72,76.88,76.69,76.85,42825.0,67.5004,67.6412,67.474,67.6148,42825.0
2016-06-17 14:00:00,76.84,76.96,76.72,76.92,44804.0,67.606,67.7115,67.5004,67.6763,44804.0
2016-06-17 14:30:00,76.92,77.04,76.87,76.93,35741.0,67.6763,67.7819,67.6324,67.6851,35741.0
2016-06-17 15:00:00,76.96,76.97,76.84,76.95,54370.0,67.7115,67.7203,67.606,67.7027,54370.0
2016-06-17 15:30:00,76.93,77.01,76.86,76.91,117962.0,67.6851,67.7555,67.6236,67.6675,117962.0
2016-06-20 09:30:00,79.27,79.3,78.83,79.1,256482.0,69.7439,69.7703,69.3568,69.5944,256482.0
2016-06-20 10:00:00,79.12,79.2,79.04,79.15,113817.0,69.612,69.6824,69.5416,69.6384,113817.0
2016-06-20 10:30:00,79.15,79.17,78.83,78.87,66179.0,69.6384,69.656,69.3568,69.392,66179.0
2016-06-20 11:00:00,78.84,78.86,78.68,78.75,61495.0,69.3656,69.3832,69.2248,69.2864,61495.0
2016-06-20 11:30:00,78.77,78.85,78.61,78.69,18943.0,69.304,69.3744,69.1633,69.2336,18943.0
2016-06-20 12:00:00,78.69,78.69,78.34,78.36,77643.0,69.2336,69.2336,68.9257,68.9433,77643.0
2016-06-20 12:30:00,78.36,78.55,78.31,78.52,55108.0,68.9433,69.1105,68.8993,69.0841,55108.0
2016-06-20 13:00:00,78.52,78.56,78.29,78.34,66046.0,69.0841,69.1193,68.8817,68.9257,66046.0
2016-06-20 13:30:00,78.34,78.43,78.33,78.43,33179.0,68.9257,69.0049,68.9169,69.0049,33179.0
2016-06-20 14:00:00,78.42,78.44,78.28,78.3,26331.0,68.9961,69.0137,68.8729,68.8905,26331.0
2016-06-20 14:30:00,78.29,78.49,78.29,78.49,26782.0,68.8817,69.0577,68.8817,69.0577,26782.0
2016-06-20 15:00:00,78.49,78.49,78.26,78.28,36569.0,69.0577,69.0577,68.8553,68.8729,36569.0
2016-06-20 15:30:00,78.28,78.29,78.06,78.08,88060.0,68.8729,68.8817,68.6793,68.6969,88060.0
2016-06-21 09:30:00,79.15,79.24,78.92,79.01,108531.0,69.6384,69.7175,69.436,69.5152,108531.0
2016-06-21 10:00:00,79.01,79.16,78.88,79.11,99560.0,69.5152,69.6472,69.4008,69.6032,99560.0
2016-06-21 10:30:00,79.16,79.34,79.13,79.24,79301.0,69.6472,69.8055,69.6208,69.7175,79301.0
2016-06-21 11:00:00,79.25,79.34,79.18,79.24,61978.0,69.7263,69.8055,69.6648,69.7175,61978.0
2016-06-21 11:30:00,79.24,79.37,79.09,79.34,40294.0,69.7175,69.8319,69.5856,69.8055,40294.0
2016-06-21 12:00:00,79.35,79.42,79.28,79.38,24393.0,69.8143,69.8759,69.7527,69.8407,24393.0
2016-06-21 12:30:00,79.37,79.39,79.21,79.23,23780.0,69.8319,69.8495,69.6911,69.7087,23780.0
2016-06-21 13:00:00,79.22,79.34,79.18,79.34,26080.0,69.6999,69.8055,69.6648,69.8055,26080.0
2016-06-21 13:30:00,79.34,79.43,79.24,79.43,22449.0,69.8055,69.8847,69.7175,69.8847,22449.0
2016-06-21 14:00:00,79.44,79.65,79.4,79.62,33649.0,69.8935,70.0783,69.8583,70.0519,33649.0
2016-06-21 14:30:00,79.63,79.78,79.55,79.72,64647.0,70.0607,70.1927,69.9903,70.1399,64647.0
2016-06-21 15:00:00,79.72,79.73,79.54,79.67,61017.0,70.1399,70.1487,69.9815,70.0959,61017.0
2016-06-21 15:30:00,79.67,79.72,79.4,79.44,144463.0,70.0959,70.1399,69.8583,69.8935,144463.0
2016-06-22 09:30:00,80.01,80.04,79.88,79.89,98541.0,70.395,70.4214,70.2806,70.2894,98541.0
2016-06-22 10:00:00,79.88,80.01,79.73,79.8,99616.0,70.2806,70.395,70.1487,70.2102,99616.0
2016-06-22 10:30:00,79.79,79.82,79.61,79.65,111695.0,70.2014,70.2278,70.0431,70.0783,111695.0
2016-06-22 11:00:00,79.63,79.71,79.45,79.5,46163.0,70.0607,70.1311,69.9023,69.9463,46163.0
2016-06-22 11:30:00,79.47,79.47,78.94,79.04,126189.0,69.9199,69.9199,69.4536,69.5416,126189.0
2016-06-22 12:00:00,79.07,79.18,79.0,79.18,38778.0,69.568,69.6648,69.5064,69.6648,38778.0
2016-06-22 12:30:00,79.21,79.38,79.17,79.32,25713.0,69.6911,69.8407,69.656,69.7879,25713.0
2016-06-22 13:00:00,79.31,79.31,79.04,79.22,18057.0,69.7791,69.7791,69.5416,69.6999,18057.0
2016-06-22 13:30:00,79.22,79.28,79.15,79.23,23422.0,69.6999,69.7527,69.6384,69.7087,23422.0
2016-06-22 14:00:00,79.19,79.24,79.1,79.18,20746.0,69.6736,69.7175,69.5944,69.6648,20746.0
2016-06-22 14:30:00,79.18,79.26,79.07,79.26,24122.0,69.6648,69.7351,69.568,69.7351,24122.0
2016-06-22 15:00:00,79.25,79.3,78.97,79.0,46513.0,69.7263,69.7703,69.48,69.5064,46513.0
2016-06-22 15:30:00,79.0,79.08,78.8,78.82,148836.0,69.5064,69.5768,69.3304,69.348,148836.0
2016-06-23 09:30:00,80.52,80.56,79.78,80.19,177613.0,70.8437,70.8789,70.1927,70.5534,177613.0
2016-06-23 10:00:00,80.2,80.34,79.78,80.05,70803.0,70.5622,70.6854,70.1927,70.4302,70803.0
2016-06-23 10:30:00,80.03,80.52,79.91,80.46,64076.0,70.4126,70.8437,70.307,70.7909,64076.0
2016-06-23 11:00:00,80.38,80.69,80.25,80.68,88060.0,70.7205,70.9933,70.6062,70.9845,88060.0
2016-06-23 11:30:00,80.66,81.08,80.64,81.06,81479.0,70.9669,71.3364,70.9493,71.3188,81479.0
2016-06-23 12:00:00,81.07,81.14,80.89,80.89,54870.0,71.3276,71.3892,71.1693,71.1693,54870.0
2016-06-23 12:30:00,80.87,80.95,80.77,80.92,25786.0,71.1517,71.222,71.0637,71.1957,25786.0
2016-06-23 13:00:00,80.94,80.94,80.77,80.82,40793.0,71.2133,71.2133,71.0637,71.1077,40793.0
2016-06-23 13:30:00,80.83,80.85,80.69,80.81,23170.0,71.1165,71.1341,70.9933,71.0989,23170.0
2016-06-23 14:00:00,80.81,80.82,80.64,80.65,32117.0,71.0989,71.1077,70.9493,70.9581,32117.0
2016-06-23 14:30:00,80.63,80.81,80.63,80.71,21562.0,70.9405,71.0989,70.9405,71.0109,21562.0
2016-06-23 15:00:00,80.71,80.72,80.57,80.59,31267.0,71.0109,71.0197,70.8877,70.9053,31267.0
2016-06-23 15:30:00,80.59,81.18,80.59,81.07,147380.0,70.9053,71.4244,70.9053,71.3276,147380.0
2016-06-24 09:30:00,74.17,75.54,74.09,75.44,826208.0,65.2568,66.4622,65.1864,66.3742,826208.0
2016-06-24 10:00:00,75.43,76.3,75.35,76.25,481668.0,66.3654,67.1309,66.295,67.0869,481668.0
2016-06-24 10:30:00,76.27,76.31,75.54,75.64,231571.0,67.1045,67.1396,66.4622,66.5502,231571.0
2016-06-24 11:00:00,75.64,75.64,74.54,74.78,508536.0,66.5502,66.5502,65.5824,65.7935,508536.0
2016-06-24 11:30:00,74.75,75.06,74.62,74.87,133069.0,65.7671,66.0399,65.6527,65.8727,133069.0
2016-06-24 12:00:00,74.89,74.91,74.69,74.72,80025.0,65.8903,65.9079,65.7143,65.7407,80025.0
2016-06-24 12:30:00,74.72,74.82,74.65,74.81,64114.0,65.7407,65.8287,65.6791,65.8199,64114.0
2016-06-24 13:00:00,74.81,74.87,74.69,74.79,81686.0,65.8199,65.8727,65.7143,65.8023,81686.0
2016-06-24 13:30:00,74.79,75.11,74.78,74.81,94012.0,65.8023,66.0839,65.7935,65.8199,94012.0
2016-06-24 14:00:00,74.81,74.94,74.51,74.51,67461.0,65.8199,65.9343,65.556,65.556,67461.0
2016-06-24 14:30:00,74.52,74.52,74.19,74.34,109646.0,65.5648,65.5648,65.2744,65.4064,109646.0
2016-06-24 15:00:00,74.34,74.41,73.92,73.99,87213.0,65.4064,65.468,65.0369,65.0984,87213.0
2016-06-24 15:30:00,73.99,74.31,73.94,73.94,338323.0,65.0984,65.38,65.0545,65.0545,338323.0
2016-06-27 09:30:00,72.35,72.36,71.8,71.81,359917.0,63.6555,63.6643,63.1716,63.1804,359917.0
2016-06-27 10:00:00,71.78,71.99,71.59,71.61,170096.0,63.154,63.3388,62.9869,63.0045,170096.0
2016-06-27 10:30:00,71.63,71.73,71.39,71.44,232902.0,63.0221,63.11,62.8109,62.8549,232902.0
2016-06-27 11:00:00,71.41,71.83,71.39,71.78,239337.0,62.8285,63.198,62.8109,63.154,239337.0
2016-06-27 11:30:00,71.76,72.23,71.73,72.07,133107.0,63.1364,63.55,63.11,63.4092,133107.0
2016-06-27 12:00:00,72.08,72.19,71.97,72.15,49097.0,63.418,63.5148,63.3212,63.4796,49097.0
2016-06-27 12:30:00,72.17,72.2,71.9,72.1,36663.0,63.4972,63.5236,63.2596,63.4356,36663.0
2016-06-27 13:00:00,72.07,72.23,72.05,72.19,37057.0,63.4092,63.55,63.3916,63.5148,37057.0
2016-06-27 13:30:00,72.16,72.2,71.82,71.89,47799.0,63.4884,63.5236,63.1892,63.2508,47799.0
2016-06-27 14:00:00,71.88,72.0,71.62,71.99,71268.0,63.242,63.3476,63.0133,63.3388,71268.0
2016-06-27 14:30:00,71.98,72.09,71.77,71.85,91331.0,63.33,63.4268,63.1452,63.2156,91331.0
2016-06-27 15:00:00,71.86,71.99,71.68,71.88,77234.0,63.2244,63.3388,63.066,63.242,77234.0
2016-06-27 15:30:00,71.86,72.09,71.83,72.02,232645.0,63.2244,63.4268,63.198,63.3652,232645.0
2016-06-28 09:30:00,73.68,73.88,73.36,73.68,131601.0,64.8257,65.0017,64.5442,64.8257,131601.0
2016-06-28 10:00:00,73.7,73.72,73.43,73.5,78702.0,64.8433,64.8609,64.6057,64.6673,78702.0
2016-06-28 10:30:00,73.52,73.6,73.34,73.34,53384.0,64.6849,64.7553,64.5266,64.5266,53384.0
2016-06-28 11:00:00,73.39,73.47,73.06,73.06,72429.0,64.5706,64.6409,64.2802,64.2802,72429.0
2016-06-28 11:30:00,73.13,73.53,73.08,73.49,79020.0,64.3418,64.6937,64.2978,64.6585,79020.0
2016-06-28 12:00:00,73.49,73.52,73.29,73.39,29310.0,64.6585,64.6849,64.4826,64.5706,29310.0
2016-06-28 12:30:00,73.4,73.63,73.4,73.43,23271.0,64.5794,64.7817,64.5794,64.6057,23271.0
2016-06-28 13:00:00,73.46,73.52,73.36,73.45,27885.0,64.6321,64.6849,64.5442,64.6233,27885.0
2016-06-28 13:30:00,73.43,73.58,73.37,73.46,27127.0,64.6057,64.7377,64.553,64.6321,27127.0
2016-06-28 14:00:00,73.46,73.52,73.34,73.5,29469.0,64.6321,64.6849,64.5266,64.6673,29469.0
2016-06-28 14:30:00,73.51,74.0,73.49,73.92,85274.0,64.6761,65.1072,64.6585,65.0369,85274.0
2016-06-28 15:00:00,73.91,73.94,73.54,73.68,89262.0,65.0281,65.0545,64.7025,64.8257,89262.0
2016-06-28 15:30:00,73.68,73.88,73.57,73.86,89844.0,64.8257,65.0017,64.7289,64.9841,89844.0
2016-06-29 09:30:00,75.26,75.4,75.13,75.26,169923.0,66.2158,66.339,66.1015,66.2158,169923.0
2016-06-29 10:00:00,75.26,75.38,75.21,75.24,59091.0,66.2158,66.3214,66.1718,66.1982,59091.0
2016-06-29 10:30:00,75.27,75.3,74.55,74.74,110299.0,66.2246,66.251,65.5912,65.7583,110299.0
2016-06-29 11:00:00,74.75,75.16,74.66,75.09,54623.0,65.7671,66.1278,65.6879,66.0663,54623.0
2016-06-29 11:30:00,75.11,75.3,75.08,75.2,116351.0,66.0839,66.251,66.0575,66.163,116351.0
2016-06-29 12:00:00,75.23,75.3,75.12,75.26,23724.0,66.1894,66.251,66.0927,66.2158,23724.0
2016-06-29 12:30:00,75.24,75.25,75.08,75.1,24927.0,66.1982,66.207,66.0575,66.0751,24927.0
2016-06-29 13:00:00,75.09,75.14,74.98,75.11,22687.0,66.0663,66.1103,65.9695,66.0839,22687.0
2016-06-29 13:30:00,75.09,75.13,75.05,75.12,21475.0,66.0663,66.1015,66.0311,66.0927,21475.0
2016-06-29 14:00:00,75.12,75.18,75.01,75.12,30532.0,66.0927,66.1454,65.9959,66.0927,30532.0
2016-06-29 14:30:00,75.13,75.24,75.08,75.15,42748.0,66.1015,66.1982,66.0575,66.119,42748.0
2016-06-29 15:00:00,75.15,75.3,75.15,75.27,44701.0,66.119,66.251,66.119,66.2246,44701.0
2016-06-29 15:30:00,75.25,75.26,75.03,75.1,81668.0,66.207,66.2158,66.0135,66.0751,81668.0
2016-06-30 09:30:00,74.39,74.42,74.21,74.31,133595.0,65.4504,65.4768,65.292,65.38,133595.0
2016-06-30 10:00:00,74.32,74.36,73.8,74.03,96882.0,65.3888,65.424,64.9313,65.1336,96882.0
2016-06-30 10:30:00,74.01,74.43,74.01,74.4,84290.0,65.116,65.4856,65.116,65.4592,84290.0
2016-06-30 11:00:00,74.4,74.7,74.25,74.62,81437.0,65.4592,65.7231,65.3272,65.6527,81437.0
2016-06-30 11:30:00,74.63,74.77,74.43,74.49,51571.0,65.6615,65.7847,65.4856,65.5384,51571.0
2016-06-30 12:00:00,74.51,74.96,74.51,74.86,42687.0,65.556,65.9519,65.556,65.8639,42687.0
2016-06-30 12:30:00,74.86,74.99,74.81,74.92,25433.0,65.8639,65.9783,65.8199,65.9167,25433.0
2016-06-30 13:00:00,74.91,74.91,74.68,74.7,18260.0,65.9079,65.9079,65.7055,65.7231,18260.0
2016-06-30 13:30:00,74.73,74.75,74.65,74.74,28442.0,65.7495,65.7671,65.6791,65.7583,28442.0
2016-06-30 14:00:00,74.75,74.92,74.71,74.73,48389.0,65.7671,65.9167,65.7319,65.7495,48389.0
2016-06-30 14:30:00,74.72,74.94,74.72,74.94,21152.0,65.7407,65.9343,65.7407,65.9343,21152.0
2016-06-30 15:00:00,74.94,75.02,74.83,75.01,51471.0,65.9343,66.0047,65.8375,65.9959,51471.0
2016-06-30 15:30:00,75.01,75.03,74.79,75.02,66241.0,65.9959,66.0135,65.8023,66.0047,66241.0
2016-07-01 09:30:00,75.43,75.43,75.22,75.39,55352.0,66.3654,66.3654,66.1806,66.3302,55352.0
2016-07-01 10:00:00,75.38,75.58,75.28,75.37,25698.0,66.3214,66.4974,66.2334,66.3126,25698.0
2016-07-01 10:30:00,75.38,75.39,75.1,75.18,33427.0,66.3214,66.3302,66.0751,66.1454,33427.0
2016-07-01 11:00:00,75.17,75.25,75.07,75.15,63164.0,66.1366,66.207,66.0487,66.119,63164.0
2016-07-01 11:30:00,75.17,75.19,75.03,75.06,24149.0,66.1366,66.1542,66.0135,66.0399,24149.0
2016-07-01 12:00:00,75.07,75.13,74.85,74.9,29284.0,66.0487,66.1015,65.8551,65.8991,29284.0
2016-07-01 12:30:00,74.89,75.04,74.87,75.01,9415.0,65.8903,66.0223,65.8727,65.9959,9415.0
2016-07-01 13:00:00,75.02,75.14,74.96,74.96,7167.0,66.0047,66.1103,65.9519,65.9519,7167.0
2016-07-01 13:30:00,74.94,75.0,74.89,74.89,19807.0,65.9343,65.9871,65.8903,65.8903,19807.0
2016-07-01 14:00:00,74.91,74.97,74.86,74.9,15476.0,65.9079,65.9607,65.8639,65.8991,15476.0
2016-07-01 14:30:00,74.91,74.95,74.86,74.94,10161.0,65.9079,65.9431,65.8639,65.9343,10161.0
2016-07-01 15:00:00,74.95,75.1,74.94,75.09,17387.0,65.9431,66.0751,65.9343,66.0663,17387.0
2016-07-01 15:30:00,75.06,75.1,74.95,74.98,26397.0,66.0399,66.0751,65.9431,65.9695,26397.0
2016-07-05 09:30:00,74.94,74.98,74.7,74.76,90827.0,65.9343,65.9695,65.7231,65.7759,90827.0
2016-07-05 10:00:00,74.75,74.77,74.55,74.69,103602.0,65.7671,65.7847,65.5912,65.7143,103602.0
2016-07-05 10:30:00,74.69,74.95,74.55,74.56,72626.0,65.7143,65.9431,65.5912,65.6,72626.0
2016-07-05 11:00:00,74.56,74.59,74.35,74.49,74492.0,65.6,65.6263,65.4152,65.5384,74492.0
2016-07-05 11:30:00,74.45,74.48,74.24,74.37,93250.0,65.5032,65.5296,65.3184,65.4328,93250.0
2016-07-05 12:00:00,74.36,74.36,74.24,74.31,33641.0,65.424,65.424,65.3184,65.38,33641.0
2016-07-05 12:30:00,74.3,74.31,74.19,74.27,25291.0,65.3712,65.38,65.2744,65.3448,25291.0
2016-07-05 13:00:00,74.27,74.27,74.14,74.15,29211.0,65.3448,65.3448,65.2304,65.2392,29211.0
2016-07-05 13:30:00,74.14,74.22,74.02,74.07,33537.0,65.2304,65.3008,65.1248,65.1688,33537.0
2016-07-05 14:00:00,74.06,74.19,74.02,74.06,30971.0,65.16,65.2744,65.1248,65.16,30971.0
2016-07-05 14:30:00,74.06,74.14,73.94,74.04,32651.0,65.16,65.2304,65.0545,65.1424,32651.0
2016-07-05 15:00:00,74.04,74.11,74.02,74.08,51726.0,65.1424,65.204,65.1248,65.1776,51726.0
2016-07-05 15:30:00,74.07,74.27,74.06,74.12,110804.0,65.1688,65.3448,65.16,65.2128,110804.0
2016-07-06 09:30:00,73.73,73.85,73.42,73.55,128636.0,64.8697,64.9753,64.5969,64.7113,128636.0
2016-07-06 10:00:00,73.54,73.75,73.33,73.52,99580.0,64.7025,64.8873,64.5178,64.6849,99580.0
2016-07-06 10:30:00,73.53,73.73,73.43,73.73,60912.0,64.6937,64.8697,64.6057,64.8697,60912.0
2016-07-06 11:00:00,73.74,74.04,73.59,73.8,82330.0,64.8785,65.1424,64.7465,64.9313,82330.0
2016-07-06 11:30:00,73.8,74.14,73.8,74.14,44155.0,64.9313,65.2304,64.9313,65.2304,44155.0
2016-07-06 12:00:00,74.17,74.5,74.16,74.39,46765.0,65.2568,65.5472,65.248,65.4504,46765.0
2016-07-06 12:30:00,74.38,74.45,74.22,74.43,38903.0,65.4416,65.5032,65.3008,65.4856,38903.0
2016-07-06 13:00:00,74.43,74.57,74.34,74.4,38822.0,65.4856,65.6087,65.4064,65.4592,38822.0
2016-07-06 13:30:00,74.39,74.54,74.32,74.5,47347.0,65.4504,65.5824,65.3888,65.5472,47347.0
2016-07-06 14:00:00,74.49,74.54,74.39,74.48,44441.0,65.5384,65.5824,65.4504,65.5296,44441.0
2016-07-06 14:30:00,74.49,74.72,74.49,74.7,29902.0,65.5384,65.7407,65.5384,65.7231,29902.0
2016-07-06 15:00:00,74.69,74.76,74.55,74.56,35449.0,65.7143,65.7759,65.5912,65.6,35449.0
2016-07-06 15:30:00,74.56,74.75,74.53,74.68,142318.0,65.6,65.7671,65.5736,65.7055,142318.0
2016-07-07 09:30:00,74.62,74.85,74.61,74.82,58113.0,65.6527,65.8551,65.6439,65.8287,58113.0
2016-07-07 10:00:00,74.83,74.83,74.62,74.7,59970.0,65.8375,65.8375,65.6527,65.7231,59970.0
2016-07-07 10:30:00,74.69,74.75,74.54,74.54,38086.0,65.7143,65.7671,65.5824,65.5824,38086.0
2016-07-07 11:00:00,74.51,74.68,74.45,74.67,99037.0,65.556,65.7055,65.5032,65.6967,99037.0
2016-07-07 11:30:00,74.66,74.82,74.63,74.75,35562.0,65.6879,65.8287,65.6615,65.7671,35562.0
2016-07-07 12:00:00,74.76,74.84,74.69,74.78,18030.0,65.7759,65.8463,65.7143,65.7935,18030.0
2016-07-07 12:30:00,74.78,74.78,74.51,74.54,24108.0,65.7935,65.7935,65.556,65.5824,24108.0
2016-07-07 13:00:00,74.54,74.7,74.5,74.65,38545.0,65.5824,65.7231,65.5472,65.6791,38545.0
2016-07-07 13:30:00,74.65,74.7,74.59,74.66,29015.0,65.6791,65.7231,65.6263,65.6879,29015.0
2016-07-07 14:00:00,74.65,74.72,74.41,74.5,53681.0,65.6791,65.7407,65.468,65.5472,53681.0
2016-07-07 14:30:00,74.51,74.55,74.38,74.42,68436.0,65.556,65.5912,65.4416,65.4768,68436.0
2016-07-07 15:00:00,74.46,74.61,74.4,74.44,44835.0,65.512,65.6439,65.4592,65.4944,44835.0
2016-07-07 15:30:00,74.44,74.64,74.39,74.6,106863.0,65.4944,65.6703,65.4504,65.6351,106863.0
2016-07-08 09:30:00,76.26,76.27,75.92,76.08,136420.0,67.0957,67.1045,66.7965,66.9373,136420.0
2016-07-08 10:00:00,76.09,76.52,76.08,76.46,166310.0,66.9461,67.3244,66.9373,67.2716,166310.0
2016-07-08 10:30:00,76.46,76.56,76.26,76.55,65228.0,67.2716,67.3596,67.0957,67.3508,65228.0
2016-07-08 11:00:00,76.56,76.78,76.51,76.59,113489.0,67.3596,67.5532,67.3156,67.386,113489.0
2016-07-08 11:30:00,76.61,76.72,76.53,76.59,45016.0,67.4036,67.5004,67.3332,67.386,45016.0
2016-07-08 12:00:00,76.6,76.61,76.37,76.39,29147.0,67.3948,67.4036,67.1924,67.21,29147.0
2016-07-08 12:30:00,76.39,76.5,76.37,76.37,28757.0,67.21,67.3068,67.1924,67.1924,28757.0
2016-07-08 13:00:00,76.38,76.46,76.38,76.4,27115.0,67.2012,67.2716,67.2012,67.2188,27115.0
2016-07-08 13:30:00,76.41,76.45,76.36,76.38,30273.0,67.2276,67.2628,67.1836,67.2012,30273.0
2016-07-08 14:00:00,76.38,76.53,76.32,76.43,37381.0,67.2012,67.3332,67.1484,67.2452,37381.0
2016-07-08 14:30:00,76.43,76.48,76.32,76.33,134861.0,67.2452,67.2892,67.1484,67.1572,134861.0
2016-07-08 15:00:00,76.32,76.43,76.32,76.43,54331.0,67.1484,67.2452,67.1484,67.2452,54331.0
2016-07-08 15:30:00,76.42,76.61,76.41,76.61,195837.0,67.2364,67.4036,67.2276,67.4036,195837.0
2016-07-11 09:30:00,77.87,77.97,77.73,77.8,178945.0,68.5122,68.6002,68.389,68.4506,178945.0
2016-07-11 10:00:00,77.79,78.02,77.73,77.91,81393.0,68.4418,68.6442,68.389,68.5474,81393.0
2016-07-11 10:30:00,77.9,78.06,77.81,77.97,147378.0,68.5386,68.6793,68.4594,68.6002,147378.0
2016-07-11 11:00:00,77.96,78.09,77.95,78.02,86410.0,68.5914,68.7057,68.5826,68.6442,86410.0
2016-07-11 11:30:00,78.01,78.07,77.92,78.06,54696.0,68.6354,68.6881,68.5562,68.6793,54696.0
2016-07-11 12:00:00,78.07,78.11,77.91,77.91,26333.0,68.6881,68.7233,68.5474,68.5474,26333.0
2016-07-11 12:30:00,77.93,78.02,77.91,77.96,18578.0,68.565,68.6442,68.5474,68.5914,18578.0
2016-07-11 13:00:00,77.97,78.01,77.91,77.92,32361.0,68.6002,68.6354,68.5474,68.5562,32361.0
2016-07-11 13:30:00,77.91,78.0,77.91,77.93,20805.0,68.5474,68.6266,68.5474,68.565,20805.0
2016-07-11 14:00:00,77.93,77.98,77.89,77.93,18623.0,68.565,68.609,68.5298,68.565,18623.0
2016-07-11 14:30:00,77.92,77.98,77.89,77.95,29871.0,68.5562,68.609,68.5298,68.5826,29871.0
2016-07-11 15:00:00,77.94,78.11,77.94,78.1,78594.0,68.5738,68.7233,68.5738,68.7145,78594.0
2016-07-11 15:30:00,78.1,78.14,78.0,78.0,216105.0,68.7145,68.7497,68.6266,68.6266,216105.0
2016-07-12 09:30:00,78.43,78.47,78.08,78.08,84681.0,69.0049,69.0401,68.6969,68.6969,84681.0
2016-07-12 10:00:00,78.1,78.34,78.05,78.34,64771.0,68.7145,68.9257,68.6705,68.9257,64771.0
2016-07-12 10:30:00,78.35,78.47,78.25,78.29,48829.0,68.9345,69.0401,68.8465,68.8817,48829.0
2016-07-12 11:00:00,78.28,78.57,78.23,78.51,169840.0,68.8729,69.1281,68.8289,69.0753,169840.0
2016-07-12 11:30:00,78.47,78.7,78.43,78.68,56951.0,69.0401,69.2424,69.0049,69.2248,56951.0
2016-07-12 12:00:00,78.68,78.68,78.52,78.59,33032.0,69.2248,69.2248,69.0841,69.1457,33032.0
2016-07-12 12:30:00,78.62,78.68,78.53,78.62,30392.0,69.1721,69.2248,69.0929,69.1721,30392.0
2016-07-12 13:00:00,78.62,78.65,78.53,78.54,34290.0,69.1721,69.1984,69.0929,69.1017,34290.0
2016-07-12 13:30:00,78.54,78.55,78.34,78.36,32198.0,69.1017,69.1105,68.9257,68.9433,32198.0
2016-07-12 14:00:00,78.36,78.5,78.36,78.37,21891.0,68.9433,69.0665,68.9433,68.9521,21891.0
2016-07-12 14:30:00,78.37,78.42,78.28,78.3,56485.0,68.9521,68.9961,68.8729,68.8905,56485.0
2016-07-12 15:00:00,78.3,78.34,78.25,78.29,36299.0,68.8905,68.9257,68.8465,68.8817,36299.0
2016-07-12 15:30:00,78.29,78.34,78.21,78.3,101099.0,68.8817,68.9257,68.8113,68.8905,101099.0
2016-07-13 09:30:00,78.22,78.35,78.11,78.21,56109.0,68.8201,68.9345,68.7233,68.8113,56109.0
2016-07-13 10:00:00,78.23,78.45,78.22,78.4,49781.0,68.8289,69.0225,68.8201,68.9785,49781.0
2016-07-13 10:30:00,78.38,78.67,78.37,78.52,48663.0,68.9609,69.216,68.9521,69.0841,48663.0
2016-07-13 11:00:00,78.53,78.54,78.29,78.34,35973.0,69.0929,69.1017,68.8817,68.9257,35973.0
2016-07-13 11:30:00,78.35,78.36,78.09,78.23,31593.0,68.9345,68.9433,68.7057,68.8289,31593.0
2016-07-13 12:00:00,78.22,78.24,78.16,78.16,9342.0,68.8201,68.8377,68.7673,68.7673,9342.0
2016-07-13 12:30:00,78.11,78.15,78.05,78.09,22068.0,68.7233,68.7585,68.6705,68.7057,22068.0
2016-07-13 13:00:00,78.09,78.19,78.06,78.1,33071.0,68.7057,68.7937,68.6793,68.7145,33071.0
2016-07-13 13:30:00,78.08,78.18,78.02,78.06,15316.0,68.6969,68.7849,68.6442,68.6793,15316.0
2016-07-13 14:00:00,78.09,78.19,78.05,78.18,23144.0,68.7057,68.7937,68.6705,68.7849,23144.0
2016-07-13 14:30:00,78.2,78.22,78.13,78.18,15252.0,68.8025,68.8201,68.7409,68.7849,15252.0
2016-07-13 15:00:00,78.18,78.24,78.11,78.16,19854.0,68.7849,68.8377,68.7233,68.7673,19854.0
2016-07-13 15:30:00,78.14,78.23,78.1,78.1,76330.0,68.7497,68.8289,68.7145,68.7145,76330.0
2016-07-14 09:30:00,79.26,79.3,79.09,79.27,87565.0,69.7351,69.7703,69.5856,69.7439,87565.0
2016-07-14 10:00:00,79.29,79.53,79.26,79.53,37997.0,69.7615,69.9727,69.7351,69.9727,37997.0
2016-07-14 10:30:00,79.52,79.53,79.18,79.19,53055.0,69.9639,69.9727,69.6648,69.6736,53055.0
2016-07-14 11:00:00,79.2,79.38,79.15,79.37,63715.0,69.6824,69.8407,69.6384,69.8319,63715.0
2016-07-14 11:30:00,79.38,79.39,79.05,79.07,41142.0,69.8407,69.8495,69.5504,69.568,41142.0
2016-07-14 12:00:00,79.06,79.14,78.99,79.0,42452.0,69.5592,69.6296,69.4976,69.5064,42452.0
2016-07-14 12:30:00,79.01,79.06,79.0,79.02,34642.0,69.5152,69.5592,69.5064,69.524,34642.0
2016-07-14 13:00:00,79.02,79.04,78.95,78.96,34074.0,69.524,69.5416,69.4624,69.4712,34074.0
2016-07-14 13:30:00,78.95,79.06,78.95,79.04,24898.0,69.4624,69.5592,69.4624,69.5416,24898.0
2016-07-14 14:00:00,79.05,79.22,79.0,79.19,44362.0,69.5504,69.6999,69.5064,69.6736,44362.0
2016-07-14 14:30:00,79.18,79.26,79.16,79.22,18663.0,69.6648,69.7351,69.6472,69.6999,18663.0
2016-07-14 15:00:00,79.21,79.3,79.17,79.26,59754.0,69.6911,69.7703,69.656,69.7351,59754.0
2016-07-14 15:30:00,79.27,79.27,79.14,79.2,107207.0,69.7439,69.7439,69.6296,69.6824,107207.0
2016-07-15 09:30:00,78.69,78.9,78.64,78.73,79360.0,69.2336,69.4184,69.1896,69.2688,79360.0
2016-07-15 10:00:00,78.74,78.9,78.65,78.82,60489.0,69.2776,69.4184,69.1984,69.348,60489.0
2016-07-15 10:30:00,78.83,78.95,78.77,78.81,41841.0,69.3568,69.4624,69.304,69.3392,41841.0
2016-07-15 11:00:00,78.83,78.87,78.56,78.68,55082.0,69.3568,69.392,69.1193,69.2248,55082.0
2016-07-15 11:30:00,78.68,78.85,78.68,78.7,34408.0,69.2248,69.3744,69.2248,69.2424,34408.0
2016-07-15 12:00:00,78.66,78.77,78.65,78.74,27526.0,69.2072,69.304,69.1984,69.2776,27526.0
2016-07-15 12:30:00,78.75,78.81,78.7,78.73,17466.0,69.2864,69.3392,69.2424,69.2688,17466.0
2016-07-15 13:00:00,78.74,78.89,78.72,78.81,13101.0,69.2776,69.4096,69.26,69.3392,13101.0
2016-07-15 13:30:00,78.82,78.88,78.79,78.82,15259.0,69.348,69.4008,69.3216,69.348,15259.0
2016-07-15 14:00:00,78.83,78.89,78.81,78.83,23911.0,69.3568,69.4096,69.3392,69.3568,23911.0
2016-07-15 14:30:00,78.82,78.91,78.74,78.88,30346.0,69.348,69.4272,69.2776,69.4008,30346.0
2016-07-15 15:00:00,78.87,78.98,78.87,78.97,39293.0,69.392,69.4888,69.392,69.48,39293.0
2016-07-15 15:30:00,78.96,78.99,78.92,78.97,113788.0,69.4712,69.4976,69.436,69.48,113788.0
2016-07-18 09:30:00,79.1,79.23,78.8,78.96,63373.0,69.5944,69.7087,69.3304,69.4712,63373.0
2016-07-18 10:00:00,78.96,79.26,78.96,79.23,164966.0,69.4712,69.7351,69.4712,69.7087,164966.0
2016-07-18 10:30:00,79.26,79.44,79.22,79.42,109171.0,69.7351,69.8935,69.6999,69.8759,109171.0
2016-07-18 11:00:00,79.43,79.65,79.37,79.47,70515.0,69.8847,70.0783,69.8319,69.9199,70515.0
2016-07-18 11:30:00,79.47,79.5,79.4,79.45,32702.0,69.9199,69.9463,69.8583,69.9023,32702.0
2016-07-18 12:00:00,79.44,79.47,79.34,79.36,28783.0,69.8935,69.9199,69.8055,69.8231,28783.0
2016-07-18 12:30:00,79.36,79.36,79.24,79.32,29667.0,69.8231,69.8231,69.7175,69.7879,29667.0
2016-07-18 13:00:00,79.34,79.57,79.33,79.52,63712.0,69.8055,70.0079,69.7967,69.9639,63712.0
2016-07-18 13:30:00,79.52,79.58,79.49,79.52,28719.0,69.9639,70.0167,69.9375,69.9639,28719.0
2016-07-18 14:00:00,79.51,79.59,79.44,79.5,38410.0,69.9551,70.0255,69.8935,69.9463,38410.0
2016-07-18 14:30:00,79.52,79.55,79.47,79.53,46360.0,69.9639,69.9903,69.9199,69.9727,46360.0
2016-07-18 15:00:00,79.52,79.57,79.48,79.53,62809.0,69.9639,70.0079,69.9287,69.9727,62809.0
2016-07-18 15:30:00,79.53,79.64,79.51,79.59,114513.0,69.9727,70.0695,69.9551,70.0255,114513.0
2016-07-19 09:30:00,79.1,79.35,79.1,79.34,125506.0,69.5944,69.8143,69.5944,69.8055,125506.0
2016-07-19 10:00:00,79.36,79.45,79.23,79.4,184549.0,69.8231,69.9023,69.7087,69.8583,184549.0
2016-07-19 10:30:00,79.4,79.43,78.87,78.89,122204.0,69.8583,69.8847,69.392,69.4096,122204.0
2016-07-19 11:00:00,78.89,79.07,78.71,78.92,105053.0,69.4096,69.568,69.2512,69.436,105053.0
2016-07-19 11:30:00,78.9,78.99,78.83,78.97,106371.0,69.4184,69.4976,69.3568,69.48,106371.0
2016-07-19 12:00:00,78.96,78.98,78.86,78.91,27695.0,69.4712,69.4888,69.3832,69.4272,27695.0
2016-07-19 12:30:00,78.92,78.98,78.86,78.98,50389.0,69.436,69.4888,69.3832,69.4888,50389.0
2016-07-19 13:00:00,78.97,78.97,78.9,78.92,52618.0,69.48,69.48,69.4184,69.436,52618.0
2016-07-19 13:30:00,78.91,79.0,78.88,78.98,69974.0,69.4272,69.5064,69.4008,69.4888,69974.0
2016-07-19 14:00:00,78.98,79.12,78.98,79.06,77336.0,69.4888,69.612,69.4888,69.5592,77336.0
2016-07-19 14:30:00,79.04,79.09,78.98,79.08,38603.0,69.5416,69.5856,69.4888,69.5768,38603.0
2016-07-19 15:00:00,79.08,79.19,78.99,79.19,62124.0,69.5768,69.6736,69.4976,69.6736,62124.0
2016-07-19 15:30:00,79.19,79.38,79.13,79.33,212916.0,69.6736,69.8407,69.6208,69.7967,212916.0
2016-07-20 09:30:00,82.98,83.14,82.82,82.97,488826.0,73.0081,73.1489,72.8673,72.9993,488826.0
2016-07-20 10:00:00,82.96,83.7,82.92,83.49,278031.0,72.9905,73.6416,72.9553,73.4568,278031.0
2016-07-20 10:30:00,83.49,83.81,83.48,83.51,259769.0,73.4568,73.7384,73.448,73.4744,259769.0
2016-07-20 11:00:00,83.52,83.54,83.18,83.36,131243.0,73.4832,73.5008,73.1841,73.3424,131243.0
2016-07-20 11:30:00,83.37,83.38,83.05,83.05,83175.0,73.3512,73.36,73.0697,73.0697,83175.0
2016-07-20 12:00:00,83.07,83.2,82.99,83.08,116563.0,73.0873,73.2017,73.0169,73.0961,116563.0
2016-07-20 12:30:00,83.09,83.33,83.09,83.32,48825.0,73.1049,73.316,73.1049,73.3072,48825.0
2016-07-20 13:00:00,83.31,83.55,83.29,83.43,56356.0,73.2984,73.5096,73.2808,73.404,56356.0
2016-07-20 13:30:00,83.44,83.48,83.25,83.32,64173.0,73.4128,73.448,73.2457,73.3072,64173.0
2016-07-20 14:00:00,83.32,83.49,83.31,83.45,91135.0,73.3072,73.4568,73.2984,73.4216,91135.0
2016-07-20 14:30:00,83.45,83.64,83.45,83.56,107042.0,73.4216,73.5888,73.4216,73.5184,107042.0
2016-07-20 15:00:00,83.56,83.67,83.55,83.64,111708.0,73.5184,73.6152,73.5096,73.5888,111708.0
2016-07-20 15:30:00,83.64,83.73,83.61,83.7,333120.0,73.5888,73.668,73.5624,73.6416,333120.0
2016-07-21 09:30:00,84.42,84.75,84.34,84.7,271929.0,74.2751,74.5654,74.2047,74.5214,271929.0
2016-07-21 10:00:00,84.7,84.86,84.43,84.51,142026.0,74.5214,74.6622,74.2838,74.3542,142026.0
2016-07-21 10:30:00,84.51,84.6,84.37,84.55,92487.0,74.3542,74.4334,74.2311,74.3894,92487.0
2016-07-21 11:00:00,84.55,84.64,84.47,84.48,121694.0,74.3894,74.4686,74.319,74.3278,121694.0
2016-07-21 11:30:00,84.47,84.48,84.26,84.46,63944.0,74.319,74.3278,74.1343,74.3102,63944.0
2016-07-21 12:00:00,84.47,84.48,84.16,84.33,64379.0,74.319,74.3278,74.0463,74.1959,64379.0
2016-07-21 12:30:00,84.33,84.34,84.13,84.2,33623.0,74.1959,74.2047,74.0199,74.0815,33623.0
2016-07-21 13:00:00,84.19,84.21,84.13,84.15,30811.0,74.0727,74.0903,74.0199,74.0375,30811.0
2016-07-21 13:30:00,84.15,84.16,83.99,84.04,34060.0,74.0375,74.0463,73.8967,73.9407,34060.0
2016-07-21 14:00:00,84.05,84.09,83.97,84.03,36501.0,73.9495,73.9847,73.8791,73.9319,36501.0
2016-07-21 14:30:00,84.01,84.08,83.96,83.97,38436.0,73.9143,73.9759,73.8703,73.8791,38436.0
2016-07-21 15:00:00,83.96,84.0,83.89,83.99,46078.0,73.8703,73.9055,73.8087,73.8967,46078.0
2016-07-21 15:30:00,83.99,84.23,83.97,84.19,268230.0,73.8967,74.1079,73.8791,74.0727,268230.0
2016-07-22 09:30:00,83.94,84.03,83.84,84.03,86024.0,73.8527,73.9319,73.7648,73.9319,86024.0
2016-07-22 10:00:00,84.03,84.19,84.02,84.06,88097.0,73.9319,74.0727,73.9231,73.9583,88097.0
2016-07-22 10:30:00,84.07,84.35,84.06,84.08,91061.0,73.9671,74.2135,73.9583,73.9759,91061.0
2016-07-22 11:00:00,84.08,84.1,83.84,84.07,152760.0,73.9759,73.9935,73.7648,73.9671,152760.0
2016-07-22 11:30:00,84.08,84.55,84.05,84.55,113158.0,73.9759,74.3894,73.9495,74.3894,113158.0
2016-07-22 12:00:00,84.52,84.7,84.45,84.69,107476.0,74.363,74.5214,74.3014,74.5126,107476.0
2016-07-22 12:30:00,84.68,84.81,84.64,84.71,99441.0,74.5038,74.6182,74.4686,74.5302,99441.0
2016-07-22 13:00:00,84.71,84.72,84.57,84.57,48268.0,74.5302,74.539,74.407,74.407,48268.0
2016-07-22 13:30:00,84.56,84.62,84.47,84.61,80544.0,74.3982,74.451,74.319,74.4422,80544.0
2016-07-22 14:00:00,84.62,84.65,84.49,84.54,119974.0,74.451,74.4774,74.3366,74.3806,119974.0
2016-07-22 14:30:00,84.53,84.63,84.52,84.56,76543.0,74.3718,74.4598,74.363,74.3982,76543.0
2016-07-22 15:00:00,84.57,84.61,84.42,84.54,103923.0,74.407,74.4422,74.2751,74.3806,103923.0
2016-07-22 15:30:00,84.54,84.56,84.31,84.43,137923.0,74.3806,74.3982,74.1783,74.2838,137923.0
2016-07-25 09:30:00,84.6,84.66,84.51,84.59,78369.0,74.4334,74.4862,74.3542,74.4246,78369.0
2016-07-25 10:00:00,84.58,84.65,84.43,84.45,136425.0,74.4158,74.4774,74.2838,74.3014,136425.0
2016-07-25 10:30:00,84.44,84.54,84.39,84.39,41954.0,74.2926,74.3806,74.2487,74.2487,41954.0
2016-07-25 11:00:00,84.39,84.64,84.36,84.58,96106.0,74.2487,74.4686,74.2223,74.4158,96106.0
2016-07-25 11:30:00,84.57,84.67,84.51,84.55,25391.0,74.407,74.495,74.3542,74.3894,25391.0
2016-07-25 12:00:00,84.57,84.65,84.54,84.59,22359.0,74.407,74.4774,74.3806,74.4246,22359.0
2016-07-25 12:30:00,84.63,84.71,84.58,84.62,14299.0,74.4598,74.5302,74.4158,74.451,14299.0
2016-07-25 13:00:00,84.62,84.78,84.58,84.75,40802.0,74.451,74.5918,74.4158,74.5654,40802.0
2016-07-25 13:30:00,84.75,84.77,84.68,84.75,12455.0,74.5654,74.583,74.5038,74.5654,12455.0
2016-07-25 14:00:00,84.74,84.79,84.66,84.66,30571.0,74.5566,74.6006,74.4862,74.4862,30571.0
2016-07-25 14:30:00,84.67,84.71,84.64,84.68,48308.0,74.495,74.5302,74.4686,74.5038,48308.0
2016-07-25 15:00:00,84.68,84.7,84.61,84.61,35835.0,74.5038,74.5214,74.4422,74.4422,35835.0
2016-07-25 15:30:00,84.62,84.7,84.61,84.69,87332.0,74.451,74.5214,74.4422,74.5126,87332.0
2016-07-26 09:30:00,85.35,85.51,85.27,85.45,96426.0,75.0933,75.2341,75.0229,75.1813,96426.0
2016-07-26 10:00:00,85.49,85.55,85.4,85.44,88836.0,75.2165,75.2693,75.1373,75.1725,88836.0
2016-07-26 10:30:00,85.44,85.44,85.13,85.16,58667.0,75.1725,75.1725,74.8997,74.9261,58667.0
2016-07-26 11:00:00,85.13,85.35,85.07,85.33,99448.0,74.8997,75.0933,74.8469,75.0757,99448.0
2016-07-26 11:30:00,85.35,85.4,85.29,85.39,35166.0,75.0933,75.1373,75.0405,75.1285,35166.0
2016-07-26 12:00:00,85.4,85.45,85.34,85.4,29376.0,75.1373,75.1813,75.0845,75.1373,29376.0
2016-07-26 12:30:00,85.39,85.4,85.32,85.34,15523.0,75.1285,75.1373,75.0669,75.0845,15523.0
2016-07-26 13:00:00,85.34,85.38,85.2,85.22,40500.0,75.0845,75.1197,74.9613,74.9789,40500.0
2016-07-26 13:30:00,85.21,85.21,85.13,85.18,107758.0,74.9701,74.9701,74.8997,74.9437,107758.0
2016-07-26 14:00:00,85.18,85.25,85.13,85.21,26610.0,74.9437,75.0053,74.8997,74.9701,26610.0
2016-07-26 14:30:00,85.22,85.29,85.2,85.21,22790.0,74.9789,75.0405,74.9613,74.9701,22790.0
2016-07-26 15:00:00,85.21,85.3,85.2,85.3,43775.0,74.9701,75.0493,74.9613,75.0493,43775.0
2016-07-26 15:30:00,85.31,85.34,85.2,85.31,109203.0,75.0581,75.0845,74.9613,75.0581,109203.0
2016-07-27 09:30:00,86.32,86.32,85.99,86.09,167989.0,75.9467,75.9467,75.6564,75.7444,167989.0
2016-07-27 10:00:00,86.1,86.1,85.66,85.74,71842.0,75.7532,75.7532,75.366,75.4364,71842.0
2016-07-27 10:30:00,85.72,85.9,85.66,85.73,99786.0,75.4188,75.5772,75.366,75.4276,99786.0
2016-07-27 11:00:00,85.74,85.84,85.63,85.83,88750.0,75.4364,75.5244,75.3396,75.5156,88750.0
2016-07-27 11:30:00,85.83,85.94,85.72,85.73,59355.0,75.5156,75.6124,75.4188,75.4276,59355.0
2016-07-27 12:00:00,85.73,85.8,85.7,85.76,29045.0,75.4276,75.4892,75.4012,75.454,29045.0
2016-07-27 12:30:00,85.77,85.84,85.74,85.77,20953.0,75.4628,75.5244,75.4364,75.4628,20953.0
2016-07-27 13:00:00,85.79,85.81,85.7,85.76,30847.0,75.4804,75.498,75.4012,75.454,30847.0
2016-07-27 13:30:00,85.75,85.91,85.75,85.89,31941.0,75.4452,75.586,75.4452,75.5684,31941.0
2016-07-27 14:00:00,85.88,86.17,85.72,86.02,53130.0,75.5596,75.8147,75.4188,75.6828,53130.0
2016-07-27 14:30:00,86.04,86.17,86.0,86.15,32471.0,75.7004,75.8147,75.6652,75.7972,32471.0
2016-07-27 15:00:00,86.15,86.41,86.15,86.35,71441.0,75.7972,76.0259,75.7972,75.9731,71441.0
2016-07-27 15:30:00,86.35,86.38,86.12,86.16,143756.0,75.9731,75.9995,75.7708,75.806,143756.0
2016-07-28 09:30:00,86.82,86.92,86.64,86.78,188410.0,76.3866,76.4746,76.2283,76.3514,188410.0
2016-07-28 10:00:00,86.8,87.07,86.79,86.86,105576.0,76.369,76.6066,76.3602,76.4218,105576.0
2016-07-28 10:30:00,86.85,86.95,86.75,86.86,89411.0,76.413,76.501,76.325,76.4218,89411.0
2016-07-28 11:00:00,86.87,87.0,86.82,86.87,84086.0,76.4306,76.545,76.3866,76.4306,84086.0
2016-07-28 11:30:00,86.87,86.89,86.62,86.72,65743.0,76.4306,76.4482,76.2107,76.2987,65743.0
2016-07-28 12:00:00,86.72,86.73,86.54,86.59,32321.0,76.2987,76.3075,76.1403,76.1843,32321.0
2016-07-28 12:30:00,86.59,86.61,86.52,86.57,32103.0,76.1843,76.2019,76.1227,76.1667,32103.0
2016-07-28 13:00:00,86.57,86.71,86.56,86.69,38228.0,76.1667,76.2899,76.1579,76.2723,38228.0
2016-07-28 13:30:00,86.7,86.7,86.55,86.61,73719.0,76.2811,76.2811,76.1491,76.2019,73719.0
2016-07-28 14:00:00,86.62,86.68,86.53,86.57,82974.0,76.2107,76.2635,76.1315,76.1667,82974.0
2016-07-28 14:30:00,86.57,86.66,86.53,86.54,90256.0,76.1667,76.2459,76.1315,76.1403,90256.0
2016-07-28 15:00:00,86.55,86.69,86.46,86.6,153687.0,76.1491,76.2723,76.0699,76.1931,153687.0
2016-07-28 15:30:00,86.61,86.67,86.49,86.53,322568.0,76.2019,76.2547,76.0963,76.1315,322568.0
2016-07-29 09:30:00,87.56,87.73,87.39,87.39,248741.0,77.0377,77.1873,76.8881,76.8881,248741.0
2016-07-29 10:00:00,87.39,87.45,87.3,87.36,187904.0,76.8881,76.9409,76.809,76.8617,187904.0
2016-07-29 10:30:00,87.37,87.7,87.25,87.68,166054.0,76.8705,77.1609,76.765,77.1433,166054.0
2016-07-29 11:00:00,87.68,87.78,87.43,87.45,126727.0,77.1433,77.2313,76.9233,76.9409,126727.0
2016-07-29 11:30:00,87.46,87.61,87.34,87.34,79792.0,76.9497,77.0817,76.8441,76.8441,79792.0
2016-07-29 12:00:00,87.35,87.57,87.35,87.38,60934.0,76.8529,77.0465,76.8529,76.8793,60934.0
2016-07-29 12:30:00,87.38,87.43,87.23,87.24,38443.0,76.8793,76.9233,76.7474,76.7562,38443.0
2016-07-29 13:00:00,87.25,87.3,87.22,87.26,37401.0,76.765,76.809,76.7386,76.7738,37401.0
2016-07-29 13:30:00,87.26,87.28,87.15,87.23,63474.0,76.7738,76.7914,76.677,76.7474,63474.0
2016-07-29 14:00:00,87.24,87.27,87.18,87.23,47601.0,76.7562,76.7826,76.7034,76.7474,47601.0
2016-07-29 14:30:00,87.23,87.26,87.16,87.21,48955.0,76.7474,76.7738,76.6858,76.7298,48955.0
2016-07-29 15:00:00,87.22,87.28,87.14,87.28,68962.0,76.7386,76.7914,76.6682,76.7914,68962.0
2016-07-29 15:30:00,87.28,87.48,87.28,87.39,142888.0,76.7914,76.9673,76.7914,76.8881,142888.0
2016-08-01 09:30:00,87.17,87.27,87.02,87.16,79181.0,76.6946,76.7826,76.5626,76.6858,79181.0
2016-08-01 10:00:00,87.2,87.42,87.14,87.41,39185.0,76.721,76.9145,76.6682,76.9057,39185.0
2016-08-01 10:30:00,87.41,87.47,87.32,87.38,84205.0,76.9057,76.9585,76.8266,76.8793,84205.0
2016-08-01 11:00:00,87.37,87.62,87.37,87.55,65513.0,76.8705,77.0905,76.8705,77.0289,65513.0
2016-08-01 11:30:00,87.55,87.58,87.4,87.43,14283.0,77.0289,77.0553,76.8969,76.9233,14283.0
2016-08-01 12:00:00,87.42,87.42,87.04,87.09,31242.0,76.9145,76.9145,76.5802,76.6242,31242.0
2016-08-01 12:30:00,87.08,87.13,87.03,87.09,36732.0,76.6154,76.6594,76.5714,76.6242,36732.0
2016-08-01 13:00:00,87.08,87.21,87.03,87.21,26889.0,76.6154,76.7298,76.5714,76.7298,26889.0
2016-08-01 13:30:00,87.19,87.26,87.13,87.26,23693.0,76.7122,76.7738,76.6594,76.7738,23693.0
2016-08-01 14:00:00,87.24,87.28,87.14,87.2,26240.0,76.7562,76.7914,76.6682,76.721,26240.0
2016-08-01 14:30:00,87.2,87.33,87.19,87.32,41469.0,76.721,76.8353,76.7122,76.8266,41469.0
2016-08-01 15:00:00,87.31,87.35,87.19,87.19,46280.0,76.8178,76.8529,76.7122,76.7122,46280.0
2016-08-01 15:30:00,87.19,87.32,87.18,87.3,63778.0,76.7122,76.8266,76.7034,76.809,63778.0
2016-08-02 09:30:00,86.66,86.67,86.45,86.53,133820.0,76.2459,76.2547,76.0611,76.1315,133820.0
2016-08-02 10:00:00,86.51,86.54,86.3,86.3,83069.0,76.1139,76.1403,75.9291,75.9291,83069.0
2016-08-02 10:30:00,86.3,86.39,86.14,86.18,134418.0,75.9291,76.0083,75.7884,75.8235,134418.0
2016-08-02 11:00:00,86.18,86.66,86.18,86.45,76867.0,75.8235,76.2459,75.8235,76.0611,76867.0
2016-08-02 11:30:00,86.42,86.52,86.31,86.35,24044.0,76.0347,76.1227,75.9379,75.9731,24044.0
2016-08-02 12:00:00,86.36,86.51,86.34,86.4,50754.0,75.9819,76.1139,75.9643,76.0171,50754.0
2016-08-02 12:30:00,86.4,86.45,86.25,86.27,15316.0,76.0171,76.0611,75.8851,75.9027,15316.0
2016-08-02 13:00:00,86.3,86.35,86.19,86.21,54436.0,75.9291,75.9731,75.8323,75.8499,54436.0
2016-08-02 13:30:00,86.22,86.39,86.21,86.37,36538.0,75.8587,76.0083,75.8499,75.9907,36538.0
2016-08-02 14:00:00,86.37,86.62,86.37,86.61,49963.0,75.9907,76.2107,75.9907,76.2019,49963.0
2016-08-02 14:30:00,86.6,86.68,86.52,86.55,82144.0,76.1931,76.2635,76.1227,76.1491,82144.0
2016-08-02 15:00:00,86.56,86.61,86.51,86.54,49548.0,76.1579,76.2019,76.1139,76.1403,49548.0
2016-08-02 15:30:00,86.53,86.61,86.43,86.54,107101.0,76.1315,76.2019,76.0435,76.1403,107101.0
2016-08-03 09:30:00,85.97,86.09,85.87,86.0,95648.0,75.6388,75.7444,75.5508,75.6652,95648.0
2016-08-03 10:00:00,86.02,86.13,86.0,86.06,74262.0,75.6828,75.7796,75.6652,75.718,74262.0
2016-08-03 10:30:00,86.02,86.13,85.9,85.91,74798.0,75.6828,75.7796,75.5772,75.586,74798.0
2016-08-03 11:00:00,85.92,86.0,85.87,85.93,44760.0,75.5948,75.6652,75.5508,75.6036,44760.0
2016-08-03 11:30:00,85.94,86.18,85.93,86.16,84190.0,75.6124,75.8235,75.6036,75.806,84190.0
2016-08-03 12:00:00,86.12,86.17,86.09,86.09,15238.0,75.7708,75.8147,75.7444,75.7444,15238.0
2016-08-03 12:30:00,86.1,86.16,86.09,86.1,29923.0,75.7532,75.806,75.7444,75.7532,29923.0
2016-08-03 13:00:00,86.1,86.1,86.0,86.02,11391.0,75.7532,75.7532,75.6652,75.6828,11391.0
2016-08-03 13:30:00,86.01,86.01,85.93,86.0,15368.0,75.674,75.674,75.6036,75.6652,15368.0
2016-08-03 14:00:00,85.98,86.0,85.95,85.98,24763.0,75.6476,75.6652,75.6212,75.6476,24763.0
2016-08-03 14:30:00,85.97,86.0,85.89,85.89,42636.0,75.6388,75.6652,75.5684,75.5684,42636.0
2016-08-03 15:00:00,85.9,86.0,85.89,85.99,29385.0,75.5772,75.6652,75.5684,75.6564,29385.0
2016-08-03 15:30:00,86.0,86.13,85.98,86.13,73449.0,75.6652,75.7796,75.6476,75.7796,73449.0
2016-08-04 09:30:00,85.29,85.75,85.28,85.5,181100.0,75.0405,75.4452,75.0317,75.2253,181100.0
2016-08-04 10:00:00,85.5,85.6,85.28,85.32,243266.0,75.2253,75.3132,75.0317,75.0669,243266.0
2016-08-04 10:30:00,85.33,85.74,85.3,85.74,103808.0,75.0757,75.4364,75.0493,75.4364,103808.0
2016-08-04 11:00:00,85.72,85.86,85.69,85.83,53355.0,75.4188,75.542,75.3924,75.5156,53355.0
2016-08-04 11:30:00,85.84,86.07,85.83,86.07,34450.0,75.5244,75.7268,75.5156,75.7268,34450.0
2016-08-04 12:00:00,86.09,86.13,86.01,86.03,14551.0,75.7444,75.7796,75.674,75.6916,14551.0
2016-08-04 12:30:00,86.05,86.1,86.02,86.05,9981.0,75.7092,75.7532,75.6828,75.7092,9981.0
2016-08-04 13:00:00,86.05,86.05,85.89,85.94,10927.0,75.7092,75.7092,75.5684,75.6124,10927.0
2016-08-04 13:30:00,85.93,85.95,85.88,85.9,10596.0,75.6036,75.6212,75.5596,75.5772,10596.0
2016-08-04 14:00:00,85.91,85.96,85.85,85.93,17184.0,75.586,75.63,75.5332,75.6036,17184.0
2016-08-04 14:30:00,85.91,85.96,85.91,85.93,11232.0,75.586,75.63,75.586,75.6036,11232.0
2016-08-04 15:00:00,85.94,85.95,85.83,85.85,34600.0,75.6124,75.6212,75.5156,75.5332,34600.0
2016-08-04 15:30:00,85.86,86.0,85.83,85.95,90748.0,75.542,75.6652,75.5156,75.6212,90748.0
2016-08-05 09:30:00,85.54,86.09,85.49,86.08,238412.0,75.2605,75.7444,75.2165,75.7356,238412.0
2016-08-05 10:00:00,86.09,86.26,85.94,86.05,122026.0,75.7444,75.8939,75.6124,75.7092,122026.0
2016-08-05 10:30:00,86.06,86.11,85.93,86.03,187272.0,75.718,75.762,75.6036,75.6916,187272.0
2016-08-05 11:00:00,86.0,86.27,85.98,86.04,53572.0,75.6652,75.9027,75.6476,75.7004,53572.0
2016-08-05 11:30:00,86.07,86.11,86.0,86.05,26118.0,75.7268,75.762,75.6652,75.7092,26118.0
2016-08-05 12:00:00,86.04,86.1,86.04,86.1,13776.0,75.7004,75.7532,75.7004,75.7532,13776.0
2016-08-05 12:30:00,86.1,86.12,86.01,86.02,43267.0,75.7532,75.7708,75.674,75.6828,43267.0
2016-08-05 13:00:00,86.02,86.03,85.98,86.0,17404.0,75.6828,75.6916,75.6476,75.6652,17404.0
2016-08-05 13:30:00,86.01,86.06,85.99,86.05,12368.0,75.674,75.718,75.6564,75.7092,12368.0
2016-08-05 14:00:00,86.06,86.06,85.96,85.97,19669.0,75.718,75.718,75.63,75.6388,19669.0
2016-08-05 14:30:00,85.96,86.06,85.95,86.04,36763.0,75.63,75.718,75.6212,75.7004,36763.0
2016-08-05 15:00:00,86.05,86.09,86.01,86.05,24150.0,75.7092,75.7444,75.674,75.7092,24150.0
2016-08-05 15:30:00,86.05,86.2,86.04,86.17,89700.0,75.7092,75.8411,75.7004,75.8147,89700.0
2016-08-08 09:30:00,85.28,85.57,85.28,85.51,88152.0,75.0317,75.2869,75.0317,75.2341,88152.0
2016-08-08 10:00:00,85.53,85.58,85.5,85.56,53544.0,75.2517,75.2957,75.2253,75.2781,53544.0
2016-08-08 10:30:00,85.56,85.62,85.54,85.57,38205.0,75.2781,75.3308,75.2605,75.2869,38205.0
2016-08-08 11:00:00,85.57,85.85,85.56,85.83,52234.0,75.2869,75.5332,75.2781,75.5156,52234.0
2016-08-08 11:30:00,85.82,85.9,85.76,85.77,35225.0,75.5068,75.5772,75.454,75.4628,35225.0
2016-08-08 12:00:00,85.76,85.76,85.7,85.74,6990.0,75.454,75.454,75.4012,75.4364,6990.0
2016-08-08 12:30:00,85.76,85.83,85.72,85.75,12118.0,75.454,75.5156,75.4188,75.4452,12118.0
2016-08-08 13:00:00,85.75,85.79,85.71,85.79,10195.0,75.4452,75.4804,75.41,75.4804,10195.0
2016-08-08 13:30:00,85.79,85.88,85.78,85.81,15097.0,75.4804,75.5596,75.4716,75.498,15097.0
2016-08-08 14:00:00,85.82,85.82,85.67,85.7,19900.0,75.5068,75.5068,75.3748,75.4012,19900.0
2016-08-08 14:30:00,85.71,85.78,85.69,85.76,8089.0,75.41,75.4716,75.3924,75.454,8089.0
2016-08-08 15:00:00,85.75,85.76,85.72,85.73,12663.0,75.4452,75.454,75.4188,75.4276,12663.0
2016-08-08 15:30:00,85.73,85.85,85.72,85.83,89700.0,75.4276,75.5332,75.4188,75.5156,89700.0
2016-08-09 09:30:00,86.31,86.79,86.28,86.66,115167.0,75.9379,76.3602,75.9115,76.2459,115167.0
2016-08-09 10:00:00,86.68,86.92,86.63,86.91,182332.0,76.2635,76.4746,76.2195,76.4658,182332.0
2016-08-09 10:30:00,86.95,87.27,86.9,87.25,64149.0,76.501,76.7826,76.457,76.765,64149.0
2016-08-09 11:00:00,87.26,87.87,87.25,87.83,280238.0,76.7738,77.3105,76.765,77.2753,280238.0
2016-08-09 11:30:00,87.79,87.79,87.33,87.34,43172.0,77.2401,77.2401,76.8353,76.8441,43172.0
2016-08-09 12:00:00,87.34,87.41,87.26,87.31,26963.0,76.8441,76.9057,76.7738,76.8178,26963.0
2016-08-09 12:30:00,87.3,87.32,87.18,87.22,21515.0,76.809,76.8266,76.7034,76.7386,21515.0
2016-08-09 13:00:00,87.2,87.27,87.15,87.23,29670.0,76.721,76.7826,76.677,76.7474,29670.0
2016-08-09 13:30:00,87.23,87.27,87.17,87.19,30103.0,76.7474,76.7826,76.6946,76.7122,30103.0
2016-08-09 14:00:00,87.19,87.22,87.13,87.17,21376.0,76.7122,76.7386,76.6594,76.6946,21376.0
2016-08-09 14:30:00,87.16,87.19,87.1,87.16,30015.0,76.6858,76.7122,76.633,76.6858,30015.0
2016-08-09 15:00:00,87.15,87.2,87.1,87.2,27031.0,76.677,76.721,76.633,76.721,27031.0
2016-08-09 15:30:00,87.2,87.28,87.17,87.28,90985.0,76.721,76.7914,76.6946,76.7914,90985.0
2016-08-10 09:30:00,87.86,87.92,87.68,87.74,104751.0,77.3017,77.3544,77.1433,77.1961,104751.0
2016-08-10 10:00:00,87.74,87.82,87.65,87.7,72801.0,77.1961,77.2665,77.1169,77.1609,72801.0
2016-08-10 10:30:00,87.71,87.78,87.62,87.75,50735.0,77.1697,77.2313,77.0905,77.2049,50735.0
2016-08-10 11:00:00,87.77,87.89,87.75,87.87,93048.0,77.2225,77.3281,77.2049,77.3105,93048.0
2016-08-10 11:30:00,87.85,87.85,87.64,87.67,28663.0,77.2929,77.2929,77.1081,77.1345,28663.0
2016-08-10 12:00:00,87.67,87.81,87.66,87.67,17373.0,77.1345,77.2577,77.1257,77.1345,17373.0
2016-08-10 12:30:00,87.68,87.69,87.65,87.66,13385.0,77.1433,77.1521,77.1169,77.1257,13385.0
2016-08-10 13:00:00,87.66,87.69,87.59,87.66,20554.0,77.1257,77.1521,77.0641,77.1257,20554.0
2016-08-10 13:30:00,87.67,87.67,87.59,87.61,24695.0,77.1345,77.1345,77.0641,77.0817,24695.0
2016-08-10 14:00:00,87.61,87.7,87.55,87.56,21206.0,77.0817,77.1609,77.0289,77.0377,21206.0
2016-08-10 14:30:00,87.56,87.6,87.49,87.58,19630.0,77.0377,77.0729,76.9761,77.0553,19630.0
2016-08-10 15:00:00,87.58,87.67,87.57,87.64,37554.0,77.0553,77.1345,77.0465,77.1081,37554.0
2016-08-10 15:30:00,87.63,87.66,87.56,87.65,58148.0,77.0993,77.1257,77.0377,77.1169,58148.0
2016-08-11 09:30:00,88.04,88.14,87.72,87.72,185484.0,77.46,77.548,77.1785,77.1785,185484.0
2016-08-11 10:00:00,87.72,87.9,87.71,87.87,84232.0,77.1785,77.3369,77.1697,77.3105,84232.0
2016-08-11 10:30:00,87.86,88.02,87.84,87.93,163754.0,77.3017,77.4424,77.2841,77.3632,163754.0
2016-08-11 11:00:00,87.94,87.98,87.69,87.97,94724.0,77.372,77.4072,77.1521,77.3984,94724.0
2016-08-11 11:30:00,87.97,88.09,87.97,88.05,44772.0,77.3984,77.504,77.3984,77.4688,44772.0
2016-08-11 12:00:00,88.05,88.07,87.95,87.98,14815.0,77.4688,77.4864,77.3808,77.4072,14815.0
2016-08-11 12:30:00,87.98,88.01,87.92,87.99,18158.0,77.4072,77.4336,77.3544,77.416,18158.0
2016-08-11 13:00:00,88.01,88.01,87.87,87.96,26848.0,77.4336,77.4336,77.3105,77.3896,26848.0
2016-08-11 13:30:00,87.96,87.98,87.92,87.92,14979.0,77.3896,77.4072,77.3544,77.3544,14979.0
2016-08-11 14:00:00,87.92,87.99,87.91,87.95,14820.0,77.3544,77.416,77.3456,77.3808,14820.0
2016-08-11 14:30:00,87.95,88.03,87.9,87.95,26685.0,77.3808,77.4512,77.3369,77.3808,26685.0
2016-08-11 15:00:00,87.97,88.02,87.89,87.9,31595.0,77.3984,77.4424,77.3281,77.3369,31595.0
2016-08-11 15:30:00,87.9,87.91,87.68,87.71,167105.0,77.3369,77.3456,77.1433,77.1697,167105.0
2016-08-12 09:30:00,88.13,88.15,87.86,87.87,62175.0,77.5392,77.5568,77.3017,77.3105,62175.0
2016-08-12 10:00:00,87.86,87.97,87.79,87.89,68977.0,77.3017,77.3984,77.2401,77.3281,68977.0
2016-08-12 10:30:00,87.88,87.89,87.74,87.82,38262.0,77.3193,77.3281,77.1961,77.2665,38262.0
2016-08-12 11:00:00,87.83,87.92,87.77,87.85,61277.0,77.2753,77.3544,77.2225,77.2929,61277.0
2016-08-12 11:30:00,87.85,87.86,87.6,87.61,13494.0,77.2929,77.3017,77.0729,77.0817,13494.0
2016-08-12 12:00:00,87.61,87.61,87.46,87.5,24265.0,77.0817,77.0817,76.9497,76.9849,24265.0
2016-08-12 12:30:00,87.5,87.61,87.5,87.56,20742.0,76.9849,77.0817,76.9849,77.0377,20742.0
2016-08-12 13:00:00,87.55,87.58,87.42,87.56,32233.0,77.0289,77.0553,76.9145,77.0377,32233.0
2016-08-12 13:30:00,87.55,87.58,87.39,87.4,42571.0,77.0289,77.0553,76.8881,76.8969,42571.0
2016-08-12 14:00:00,87.4,87.48,87.38,87.46,63275.0,76.8969,76.9673,76.8793,76.9497,63275.0
2016-08-12 14:30:00,87.47,87.48,87.39,87.43,85998.0,76.9585,76.9673,76.8881,76.9233,85998.0
2016-08-12 15:00:00,87.43,87.52,87.43,87.48,32583.0,76.9233,77.0025,76.9233,76.9673,32583.0
2016-08-12 15:30:00,87.49,87.58,87.49,87.54,49955.0,76.9761,77.0553,76.9761,77.0201,49955.0
2016-08-15 09:30:00,87.76,87.87,87.71,87.74,50316.0,77.2137,77.3105,77.1697,77.1961,50316.0
2016-08-15 10:00:00,87.76,87.99,87.69,87.96,138027.0,77.2137,77.416,77.1521,77.3896,138027.0
2016-08-15 10:30:00,87.95,88.14,87.91,88.04,32017.0,77.3808,77.548,77.3456,77.46,32017.0
2016-08-15 11:00:00,87.99,88.14,87.86,88.13,26156.0,77.416,77.548,77.3017,77.5392,26156.0
2016-08-15 11:30:00,88.09,88.17,88.06,88.06,24181.0,77.504,77.5744,77.4776,77.4776,24181.0
2016-08-15 12:00:00,88.06,88.1,88.0,88.09,10611.0,77.4776,77.5128,77.4248,77.504,10611.0
2016-08-15 12:30:00,88.09,88.11,88.04,88.07,6009.0,77.504,77.5216,77.46,77.4864,6009.0
2016-08-15 13:00:00,88.08,88.08,88.04,88.08,8548.0,77.4952,77.4952,77.46,77.4952,8548.0
2016-08-15 13:30:00,88.09,88.13,88.03,88.03,16319.0,77.504,77.5392,77.4512,77.4512,16319.0
2016-08-15 14:00:00,88.04,88.04,87.95,88.0,9041.0,77.46,77.46,77.3808,77.4248,9041.0
2016-08-15 14:30:00,87.99,88.06,87.98,88.01,4792.0,77.416,77.4776,77.4072,77.4336,4792.0
2016-08-15 15:00:00,88.02,88.06,88.01,88.04,11825.0,77.4424,77.4776,77.4336,77.46,11825.0
2016-08-15 15:30:00,88.03,88.08,87.95,87.97,39993.0,77.4512,77.4952,77.3808,77.3984,39993.0
2016-08-16 09:30:00,87.98,88.03,87.81,87.96,31804.0,77.4072,77.4512,77.2577,77.3896,31804.0
2016-08-16 10:00:00,87.93,88.23,87.9,88.05,16679.0,77.3632,77.6272,77.3369,77.4688,16679.0
2016-08-16 10:30:00,88.06,88.1,87.93,87.94,17939.0,77.4776,77.5128,77.3632,77.372,17939.0
2016-08-16 11:00:00,87.95,88.25,87.93,88.22,40348.0,77.3808,77.6448,77.3632,77.6184,40348.0
2016-08-16 11:30:00,88.2,88.21,87.9,87.95,67489.0,77.6008,77.6096,77.3369,77.3808,67489.0
2016-08-16 12:00:00,87.96,88.08,87.9,88.04,12632.0,77.3896,77.4952,77.3369,77.46,12632.0
2016-08-16 12:30:00,88.02,88.08,87.99,88.08,13116.0,77.4424,77.4952,77.416,77.4952,13116.0
2016-08-16 13:00:00,88.08,88.1,87.95,87.99,8471.0,77.4952,77.5128,77.3808,77.416,8471.0
2016-08-16 13:30:00,87.98,88.04,87.96,88.02,12325.0,77.4072,77.46,77.3896,77.4424,12325.0
2016-08-16 14:00:00,88.02,88.06,87.98,88.04,26212.0,77.4424,77.4776,77.4072,77.46,26212.0
2016-08-16 14:30:00,88.04,88.05,88.0,88.02,30710.0,77.46,77.4688,77.4248,77.4424,30710.0
2016-08-16 15:00:00,88.02,88.04,87.96,87.98,13384.0,77.4424,77.46,77.3896,77.4072,13384.0
2016-08-16 15:30:00,87.98,87.99,87.73,87.75,59049.0,77.4072,77.416,77.1873,77.2049,59049.0
2016-08-17 09:30:00,87.6,87.63,87.26,87.26,46964.0,77.0729,77.0993,76.7738,76.7738,46964.0
2016-08-17 10:00:00,87.25,87.48,87.25,87.29,22288.0,76.765,76.9673,76.765,76.8002,22288.0
2016-08-17 10:30:00,87.31,87.44,87.25,87.35,21023.0,76.8178,76.9321,76.765,76.8529,21023.0
2016-08-17 11:00:00,87.38,87.63,87.37,87.43,42593.0,76.8793,77.0993,76.8705,76.9233,42593.0
2016-08-17 11:30:00,87.42,87.51,87.39,87.44,25512.0,76.9145,76.9937,76.8881,76.9321,25512.0
2016-08-17 12:00:00,87.43,87.53,87.43,87.5,16051.0,76.9233,77.0113,76.9233,76.9849,16051.0
2016-08-17 12:30:00,87.5,87.68,87.45,87.68,19272.0,76.9849,77.1433,76.9409,77.1433,19272.0
2016-08-17 13:00:00,87.68,87.68,87.57,87.66,10151.0,77.1433,77.1433,77.0465,77.1257,10151.0
2016-08-17 13:30:00,87.69,87.77,87.65,87.65,8828.0,77.1521,77.2225,77.1169,77.1169,8828.0
2016-08-17 14:00:00,87.64,88.02,87.5,88.01,57912.0,77.1081,77.4424,76.9849,77.4336,57912.0
2016-08-17 14:30:00,88.0,88.02,87.92,87.96,21253.0,77.4248,77.4424,77.3544,77.3896,21253.0
2016-08-17 15:00:00,87.95,87.97,87.82,87.9,23301.0,77.3808,77.3984,77.2665,77.3369,23301.0
2016-08-17 15:30:00,87.89,87.94,87.84,87.88,52212.0,77.3281,77.372,77.2841,77.3193,52212.0
2016-08-18 09:30:00,87.82,87.88,87.71,87.75,47124.0,77.2665,77.3193,77.1697,77.2049,47124.0
2016-08-18 10:00:00,87.77,87.89,87.73,87.84,25490.0,77.2225,77.3281,77.1873,77.2841,25490.0
2016-08-18 10:30:00,87.81,87.96,87.73,87.96,15458.0,77.2577,77.3896,77.1873,77.3896,15458.0
2016-08-18 11:00:00,87.94,88.13,87.88,88.13,34290.0,77.372,77.5392,77.3193,77.5392,34290.0
2016-08-18 11:30:00,88.1,88.13,87.85,87.86,23657.0,77.5128,77.5392,77.2929,77.3017,23657.0
2016-08-18 12:00:00,87.85,87.86,87.73,87.73,9180.0,77.2929,77.3017,77.1873,77.1873,9180.0
2016-08-18 12:30:00,87.69,87.77,87.68,87.7,10125.0,77.1521,77.2225,77.1433,77.1609,10125.0
2016-08-18 13:00:00,87.72,87.85,87.72,87.79,12343.0,77.1785,77.2929,77.1785,77.2401,12343.0
2016-08-18 13:30:00,87.78,87.9,87.78,87.84,7780.0,77.2313,77.3369,77.2313,77.2841,7780.0
2016-08-18 14:00:00,87.83,87.92,87.82,87.91,15135.0,77.2753,77.3544,77.2665,77.3456,15135.0
2016-08-18 14:30:00,87.88,87.92,87.86,87.9,3796.0,77.3193,77.3544,77.3017,77.3369,3796.0
2016-08-18 15:00:00,87.91,87.98,87.91,87.95,4408.0,77.3456,77.4072,77.3456,77.3808,4408.0
2016-08-18 15:30:00,87.94,88.05,87.9,88.05,43360.0,77.372,77.4688,77.3369,77.4688,43360.0
2016-08-19 09:30:00,88.37,88.39,87.94,87.98,73131.0,77.7504,77.768,77.372,77.4072,73131.0
2016-08-19 10:00:00,87.98,88.29,87.92,88.29,43024.0,77.4072,77.68,77.3544,77.68,43024.0
2016-08-19 10:30:00,88.29,88.4,88.23,88.36,49943.0,77.68,77.7768,77.6272,77.7416,49943.0
2016-08-19 11:00:00,88.36,88.38,88.26,88.34,23490.0,77.7416,77.7592,77.6536,77.724,23490.0
2016-08-19 11:30:00,88.35,88.37,88.18,88.22,10426.0,77.7328,77.7504,77.5832,77.6184,10426.0
2016-08-19 12:00:00,88.22,88.26,88.18,88.22,5545.0,77.6184,77.6536,77.5832,77.6184,5545.0
2016-08-19 12:30:00,88.2,88.21,88.08,88.1,11419.0,77.6008,77.6096,77.4952,77.5128,11419.0
2016-08-19 13:00:00,88.1,88.14,88.07,88.14,14374.0,77.5128,77.548,77.4864,77.548,14374.0
2016-08-19 13:30:00,88.13,88.22,88.09,88.22,12563.0,77.5392,77.6184,77.504,77.6184,12563.0
2016-08-19 14:00:00,88.21,88.25,88.21,88.21,5893.0,77.6096,77.6448,77.6096,77.6096,5893.0
2016-08-19 14:30:00,88.22,88.34,88.2,88.31,36210.0,77.6184,77.724,77.6008,77.6976,36210.0
2016-08-19 15:00:00,88.31,88.31,88.21,88.25,62489.0,77.6976,77.6976,77.6096,77.6448,62489.0
2016-08-19 15:30:00,88.25,88.28,88.2,88.2,73427.0,77.6448,77.6712,77.6008,77.6008,73427.0
2016-08-22 09:30:00,87.27,87.31,87.13,87.31,67351.0,76.7826,76.8178,76.6594,76.8178,67351.0
2016-08-22 10:00:00,87.31,87.45,87.18,87.45,26895.0,76.8178,76.9409,76.7034,76.9409,26895.0
2016-08-22 10:30:00,87.45,87.53,87.41,87.5,26243.0,76.9409,77.0113,76.9057,76.9849,26243.0
2016-08-22 11:00:00,87.48,87.53,87.21,87.28,32330.0,76.9673,77.0113,76.7298,76.7914,32330.0
2016-08-22 11:30:00,87.28,87.59,87.24,87.49,56113.0,76.7914,77.0641,76.7562,76.9761,56113.0
2016-08-22 12:00:00,87.49,87.65,87.46,87.6,12634.0,76.9761,77.1169,76.9497,77.0729,12634.0
2016-08-22 12:30:00,87.6,87.6,87.49,87.5,9844.0,77.0729,77.0729,76.9761,76.9849,9844.0
2016-08-22 13:00:00,87.49,87.51,87.35,87.37,8349.0,76.9761,76.9937,76.8529,76.8705,8349.0
2016-08-22 13:30:00,87.37,87.53,87.34,87.46,15799.0,76.8705,77.0113,76.8441,76.9497,15799.0
2016-08-22 14:00:00,87.46,87.49,87.41,87.41,12278.0,76.9497,76.9761,76.9057,76.9057,12278.0
2016-08-22 14:30:00,87.41,87.51,87.41,87.48,5226.0,76.9057,76.9937,76.9057,76.9673,5226.0
2016-08-22 15:00:00,87.48,87.54,87.48,87.53,5567.0,76.9673,77.0201,76.9673,77.0113,5567.0
2016-08-22 15:30:00,87.53,87.56,87.52,87.56,19313.0,77.0113,77.0377,77.0025,77.0377,19313.0
2016-08-23 09:30:00,87.92,88.11,87.9,87.93,51753.0,77.3544,77.5216,77.3369,77.3632,51753.0
2016-08-23 10:00:00,87.93,87.94,87.72,87.72,25487.0,77.3632,77.372,77.1785,77.1785,25487.0
2016-08-23 10:30:00,87.74,87.92,87.61,87.9,29666.0,77.1961,77.3544,77.0817,77.3369,29666.0
2016-08-23 11:00:00,87.91,87.99,87.82,87.93,30602.0,77.3456,77.416,77.2665,77.3632,30602.0
2016-08-23 11:30:00,87.94,88.09,87.91,87.97,23689.0,77.372,77.504,77.3456,77.3984,23689.0
2016-08-23 12:00:00,87.97,88.02,87.92,88.02,7082.0,77.3984,77.4424,77.3544,77.4424,7082.0
2016-08-23 12:30:00,87.99,88.05,87.92,87.94,5896.0,77.416,77.4688,77.3544,77.372,5896.0
2016-08-23 13:00:00,87.94,88.06,87.94,88.04,4372.0,77.372,77.4776,77.372,77.46,4372.0
2016-08-23 13:30:00,88.05,88.09,88.02,88.04,7002.0,77.4688,77.504,77.4424,77.46,7002.0
2016-08-23 14:00:00,88.04,88.04,87.93,87.94,13965.0,77.46,77.46,77.3632,77.372,13965.0
2016-08-23 14:30:00,87.94,87.94,87.87,87.87,11571.0,77.372,77.372,77.3105,77.3105,11571.0
2016-08-23 15:00:00,87.87,87.9,87.79,87.81,16292.0,77.3105,77.3369,77.2401,77.2577,16292.0
2016-08-23 15:30:00,87.8,87.88,87.74,87.81,34019.0,77.2489,77.3193,77.1961,77.2577,34019.0
2016-08-24 09:30:00,87.65,87.7,87.54,87.6,53401.0,77.1169,77.1609,77.0201,77.0729,53401.0
2016-08-24 10:00:00,87.59,87.71,87.54,87.55,24924.0,77.0641,77.1697,77.0201,77.0289,24924.0
2016-08-24 10:30:00,87.56,87.59,87.48,87.58,19307.0,77.0377,77.0641,76.9673,77.0553,19307.0
2016-08-24 11:00:00,87.55,87.61,87.48,87.57,23743.0,77.0289,77.0817,76.9673,77.0465,23743.0
2016-08-24 11:30:00,87.56,87.65,87.51,87.56,9386.0,77.0377,77.1169,76.9937,77.0377,9386.0
2016-08-24 12:00:00,87.54,87.67,87.49,87.61,45182.0,77.0201,77.1345,76.9761,77.0817,45182.0
2016-08-24 12:30:00,87.61,87.64,87.57,87.62,26095.0,77.0817,77.1081,77.0465,77.0905,26095.0
2016-08-24 13:00:00,87.61,87.66,87.6,87.63,6184.0,77.0817,77.1257,77.0729,77.0993,6184.0
2016-08-24 13:30:00,87.64,87.66,87.59,87.63,11445.0,77.1081,77.1257,77.0641,77.0993,11445.0
2016-08-24 14:00:00,87.63,87.63,87.43,87.44,22418.0,77.0993,77.0993,76.9233,76.9321,22418.0
2016-08-24 14:30:00,87.44,87.48,87.4,87.46,10934.0,76.9321,76.9673,76.8969,76.9497,10934.0
2016-08-24 15:00:00,87.46,87.46,87.35,87.36,26633.0,76.9497,76.9497,76.8529,76.8617,26633.0
2016-08-24 15:30:00,87.35,87.38,87.24,87.34,46200.0,76.8529,76.8793,76.7562,76.8441,46200.0
2016-08-25 09:30:00,87.26,87.35,87.13,87.18,59250.0,76.7738,76.8529,76.6594,76.7034,59250.0
2016-08-25 10:00:00,87.15,87.4,87.13,87.4,42013.0,76.677,76.8969,76.6594,76.8969,42013.0
2016-08-25 10:30:00,87.41,87.49,87.32,87.45,38157.0,76.9057,76.9761,76.8266,76.9409,38157.0
2016-08-25 11:00:00,87.46,87.54,87.39,87.41,41850.0,76.9497,77.0201,76.8881,76.9057,41850.0
2016-08-25 11:30:00,87.44,87.47,87.38,87.38,19801.0,76.9321,76.9585,76.8793,76.8793,19801.0
2016-08-25 12:00:00,87.4,87.43,87.31,87.43,17785.0,76.8969,76.9233,76.8178,76.9233,17785.0
2016-08-25 12:30:00,87.44,87.47,87.41,87.47,12460.0,76.9321,76.9585,76.9057,76.9585,12460.0
2016-08-25 13:00:00,87.49,87.5,87.38,87.49,7308.0,76.9761,76.9849,76.8793,76.9761,7308.0
2016-08-25 13:30:00,87.47,87.47,87.31,87.35,10407.0,76.9585,76.9585,76.8178,76.8529,10407.0
2016-08-25 14:00:00,87.37,87.4,87.29,87.34,10173.0,76.8705,76.8969,76.8002,76.8441,10173.0
2016-08-25 14:30:00,87.35,87.4,87.29,87.32,11120.0,76.8529,76.8969,76.8002,76.8266,11120.0
2016-08-25 15:00:00,87.32,87.42,87.28,87.39,15206.0,76.8266,76.9145,76.7914,76.8881,15206.0
2016-08-25 15:30:00,87.39,87.42,87.33,87.41,72353.0,76.8881,76.9145,76.8353,76.9057,72353.0
2016-08-26 09:30:00,87.58,87.67,87.44,87.46,33436.0,77.0553,77.1345,76.9321,76.9497,33436.0
2016-08-26 10:00:00,87.43,88.55,86.97,88.29,132967.0,76.9233,77.9087,76.5186,77.68,132967.0
2016-08-26 10:30:00,88.29,88.31,87.88,88.06,120353.0,77.68,77.6976,77.3193,77.4776,120353.0
2016-08-26 11:00:00,88.05,88.05,87.82,87.9,56932.0,77.4688,77.4688,77.2665,77.3369,56932.0
2016-08-26 11:30:00,87.91,87.96,87.32,87.35,62843.0,77.3456,77.3896,76.8266,76.8529,62843.0
2016-08-26 12:00:00,87.32,87.32,86.88,87.11,39235.0,76.8266,76.8266,76.4394,76.6418,39235.0
2016-08-26 12:30:00,87.08,87.25,87.05,87.23,17549.0,76.6154,76.765,76.589,76.7474,17549.0
2016-08-26 13:00:00,87.23,87.29,87.11,87.12,19957.0,76.7474,76.8002,76.6418,76.6506,19957.0
2016-08-26 13:30:00,87.16,87.17,87.02,87.12,51740.0,76.6858,76.6946,76.5626,76.6506,51740.0
2016-08-26 14:00:00,87.12,87.17,86.98,87.01,64940.0,76.6506,76.6946,76.5274,76.5538,64940.0
2016-08-26 14:30:00,87.03,87.07,86.91,86.96,43654.0,76.5714,76.6066,76.4658,76.5098,43654.0
2016-08-26 15:00:00,86.96,87.17,86.89,87.14,40272.0,76.5098,76.6946,76.4482,76.6682,40272.0
2016-08-26 15:30:00,87.14,87.32,87.14,87.29,64138.0,76.6682,76.8266,76.6682,76.8002,64138.0
2016-08-29 09:30:00,86.67,87.07,86.66,86.94,116754.0,76.2547,76.6066,76.2459,76.4922,116754.0
2016-08-29 10:00:00,86.96,86.99,86.72,86.75,62617.0,76.5098,76.5362,76.2987,76.325,62617.0
2016-08-29 10:30:00,86.75,86.94,86.72,86.9,48500.0,76.325,76.4922,76.2987,76.457,48500.0
2016-08-29 11:00:00,86.92,87.04,86.86,86.94,58096.0,76.4746,76.5802,76.4218,76.4922,58096.0
2016-08-29 11:30:00,86.95,87.33,86.91,87.33,32969.0,76.501,76.8353,76.4658,76.8353,32969.0
2016-08-29 12:00:00,87.33,87.4,87.29,87.3,21358.0,76.8353,76.8969,76.8002,76.809,21358.0
2016-08-29 12:30:00,87.3,87.35,87.26,87.34,16124.0,76.809,76.8529,76.7738,76.8441,16124.0
2016-08-29 13:00:00,87.35,87.44,87.33,87.4,12607.0,76.8529,76.9321,76.8353,76.8969,12607.0
2016-08-29 13:30:00,87.42,87.42,87.31,87.36,15761.0,76.9145,76.9145,76.8178,76.8617,15761.0
2016-08-29 14:00:00,87.36,87.36,87.29,87.32,19621.0,76.8617,76.8617,76.8002,76.8266,19621.0
2016-08-29 14:30:00,87.33,87.33,87.28,87.33,12628.0,76.8353,76.8353,76.7914,76.8353,12628.0
2016-08-29 15:00:00,87.31,87.34,87.26,87.28,17211.0,76.8178,76.8441,76.7738,76.7914,17211.0
2016-08-29 15:30:00,87.28,87.29,87.2,87.22,59483.0,76.7914,76.8002,76.721,76.7386,59483.0
2016-08-30 09:30:00,88.7,88.94,88.67,88.79,118177.0,78.0407,78.2519,78.0143,78.1199,118177.0
2016-08-30 10:00:00,88.78,88.81,88.53,88.7,43150.0,78.1111,78.1375,77.8911,78.0407,43150.0
2016-08-30 10:30:00,88.7,88.84,88.62,88.78,35330.0,78.0407,78.1639,77.9703,78.1111,35330.0
2016-08-30 11:00:00,88.78,88.82,88.67,88.75,40916.0,78.1111,78.1463,78.0143,78.0847,40916.0
2016-08-30 11:30:00,88.75,88.8,88.69,88.72,27025.0,78.0847,78.1287,78.0319,78.0583,27025.0
2016-08-30 12:00:00,88.72,88.8,88.71,88.78,17080.0,78.0583,78.1287,78.0495,78.1111,17080.0
2016-08-30 12:30:00,88.77,88.89,88.77,88.86,19961.0,78.1023,78.2079,78.1023,78.1815,19961.0
2016-08-30 13:00:00,88.86,88.99,88.85,88.91,42719.0,78.1815,78.2959,78.1727,78.2255,42719.0
2016-08-30 13:30:00,88.9,88.93,88.86,88.88,24584.0,78.2167,78.2431,78.1815,78.1991,24584.0
2016-08-30 14:00:00,88.88,88.88,88.62,88.63,45024.0,78.1991,78.1991,77.9703,77.9791,45024.0
2016-08-30 14:30:00,88.63,88.63,88.53,88.58,60801.0,77.9791,77.9791,77.8911,77.9351,60801.0
2016-08-30 15:00:00,88.59,88.66,88.55,88.64,24300.0,77.9439,78.0055,77.9087,77.9879,24300.0
2016-08-30 15:30:00,88.65,88.82,88.62,88.74,59848.0,77.9967,78.1463,77.9703,78.0759,59848.0
2016-08-31 09:30:00,87.88,88.1,87.85,88.1,62559.0,77.3193,77.5128,77.2929,77.5128,62559.0
2016-08-31 10:00:00,88.13,88.2,87.86,87.95,47902.0,77.5392,77.6008,77.3017,77.3808,47902.0
2016-08-31 10:30:00,87.95,87.95,87.78,87.79,44055.0,77.3808,77.3808,77.2313,77.2401,44055.0
2016-08-31 11:00:00,87.79,88.06,87.77,88.03,37778.0,77.2401,77.4776,77.2225,77.4512,37778.0
2016-08-31 11:30:00,88.03,88.04,87.76,87.9,64055.0,77.4512,77.46,77.2137,77.3369,64055.0
2016-08-31 12:00:00,87.89,87.89,87.59,87.7,22191.0,77.3281,77.3281,77.0641,77.1609,22191.0
2016-08-31 12:30:00,87.69,87.88,87.68,87.88,12034.0,77.1521,77.3193,77.1433,77.3193,12034.0
2016-08-31 13:00:00,87.87,87.94,87.83,87.94,9096.0,77.3105,77.372,77.2753,77.372,9096.0
2016-08-31 13:30:00,87.93,88.01,87.86,87.86,19471.0,77.3632,77.4336,77.3017,77.3017,19471.0
2016-08-31 14:00:00,87.87,87.92,87.81,87.92,22933.0,77.3105,77.3544,77.2577,77.3544,22933.0
2016-08-31 14:30:00,87.92,87.93,87.79,87.85,16586.0,77.3544,77.3632,77.2401,77.2929,16586.0
2016-08-31 15:00:00,87.86,88.02,87.86,88.01,14877.0,77.3017,77.4424,77.3017,77.4336,14877.0
2016-08-31 15:30:00,88.01,88.04,87.92,87.96,41154.0,77.4336,77.46,77.3544,77.3896,41154.0
2016-09-01 09:30:00,88.28,88.37,88.09,88.2,58467.0,77.6712,77.7504,77.504,77.6008,58467.0
2016-09-01 10:00:00,88.2,88.53,88.07,88.19,63034.0,77.6008,77.8911,77.4864,77.592,63034.0
2016-09-01 10:30:00,88.21,88.31,88.08,88.17,80996.0,77.6096,77.6976,77.4952,77.5744,80996.0
2016-09-01 11:00:00,88.14,88.17,87.92,88.15,43977.0,77.548,77.5744,77.3544,77.5568,43977.0
2016-09-01 11:30:00,88.16,88.21,87.92,88.02,28444.0,77.5656,77.6096,77.3544,77.4424,28444.0
2016-09-01 12:00:00,88.02,88.28,88.0,88.25,35422.0,77.4424,77.6712,77.4248,77.6448,35422.0
2016-09-01 12:30:00,88.25,88.35,88.23,88.23,17989.0,77.6448,77.7328,77.6272,77.6272,17989.0
2016-09-01 13:00:00,88.23,88.4,88.23,88.4,16925.0,77.6272,77.7768,77.6272,77.7768,16925.0
2016-09-01 13:30:00,88.42,88.45,88.36,88.4,13300.0,77.7944,77.8208,77.7416,77.7768,13300.0
2016-09-01 14:00:00,88.38,88.38,88.26,88.34,32601.0,77.7592,77.7592,77.6536,77.724,32601.0
2016-09-01 14:30:00,88.33,88.38,88.21,88.36,21932.0,77.7152,77.7592,77.6096,77.7416,21932.0
2016-09-01 15:00:00,88.36,88.37,88.21,88.36,29223.0,77.7416,77.7504,77.6096,77.7416,29223.0
2016-09-01 15:30:00,88.34,88.53,88.33,88.47,70232.0,77.724,77.8911,77.7152,77.8384,70232.0
2016-09-02 09:30:00,89.32,89.54,89.29,89.38,57900.0,78.5862,78.7798,78.5598,78.639,57900.0
2016-09-02 10:00:00,89.42,89.47,89.09,89.26,32749.0,78.6742,78.7182,78.3838,78.5334,32749.0
2016-09-02 10:30:00,89.27,89.39,89.16,89.34,23723.0,78.5422,78.6478,78.4454,78.6038,23723.0
2016-09-02 11:00:00,89.34,89.66,89.34,89.6,63770.0,78.6038,78.8853,78.6038,78.8326,63770.0
2016-09-02 11:30:00,89.59,89.69,89.51,89.6,42664.0,78.8238,78.9117,78.7534,78.8326,42664.0
2016-09-02 12:00:00,89.59,89.6,89.35,89.39,18036.0,78.8238,78.8326,78.6126,78.6478,18036.0
2016-09-02 12:30:00,89.4,89.56,89.39,89.49,19375.0,78.6566,78.7974,78.6478,78.7358,19375.0
2016-09-02 13:00:00,89.5,89.55,89.48,89.49,20801.0,78.7446,78.7886,78.727,78.7358,20801.0
2016-09-02 13:30:00,89.5,89.51,89.39,89.4,10717.0,78.7446,78.7534,78.6478,78.6566,10717.0
2016-09-02 14:00:00,89.4,89.53,89.39,89.49,13199.0,78.6566,78.771,78.6478,78.7358,13199.0
2016-09-02 14:30:00,89.49,89.62,89.47,89.6,12729.0,78.7358,78.8502,78.7182,78.8326,12729.0
2016-09-02 15:00:00,89.6,89.81,89.6,89.75,34426.0,78.8326,79.0173,78.8326,78.9645,34426.0
2016-09-02 15:30:00,89.73,89.73,89.57,89.64,60232.0,78.9469,78.9469,78.8062,78.8678,60232.0
2016-09-06 09:30:00,90.22,90.24,89.9,89.92,86778.0,79.3781,79.3956,79.0965,79.1141,86778.0
2016-09-06 10:00:00,89.93,90.42,89.92,90.41,81868.0,79.1229,79.554,79.1141,79.5452,81868.0
2016-09-06 10:30:00,90.39,90.5,90.17,90.2,38621.0,79.5276,79.6244,79.3341,79.3605,38621.0
2016-09-06 11:00:00,90.23,90.27,90.12,90.18,31661.0,79.3868,79.422,79.2901,79.3429,31661.0
2016-09-06 11:30:00,90.19,90.27,90.13,90.27,17958.0,79.3517,79.422,79.2989,79.422,17958.0
2016-09-06 12:00:00,90.3,90.3,90.16,90.23,20284.0,79.4484,79.4484,79.3253,79.3868,20284.0
2016-09-06 12:30:00,90.23,90.37,90.22,90.31,16104.0,79.3868,79.51,79.3781,79.4572,16104.0
2016-09-06 13:00:00,90.29,90.33,90.24,90.28,12583.0,79.4396,79.4748,79.3956,79.4308,12583.0
2016-09-06 13:30:00,90.28,90.31,90.23,90.27,17098.0,79.4308,79.4572,79.3868,79.422,17098.0
2016-09-06 14:00:00,90.24,90.37,90.24,90.35,14384.0,79.3956,79.51,79.3956,79.4924,14384.0
2016-09-06 14:30:00,90.35,90.43,90.33,90.35,17053.0,79.4924,79.5628,79.4748,79.4924,17053.0
2016-09-06 15:00:00,90.35,90.39,90.3,90.35,11807.0,79.4924,79.5276,79.4484,79.4924,11807.0
2016-09-06 15:30:00,90.35,90.41,90.27,90.41,52037.0,79.4924,79.5452,79.422,79.5452,52037.0
2016-09-07 09:30:00,90.77,90.88,90.69,90.85,81766.0,79.862,79.9587,79.7916,79.9323,81766.0
2016-09-07 10:00:00,90.84,91.0,90.78,90.83,40862.0,79.9235,80.0643,79.8708,79.9147,40862.0
2016-09-07 10:30:00,90.8,90.83,90.56,90.6,30095.0,79.8884,79.9147,79.6772,79.7124,30095.0
2016-09-07 11:00:00,90.6,90.65,90.48,90.54,32582.0,79.7124,79.7564,79.6068,79.6596,32582.0
2016-09-07 11:30:00,90.53,90.6,90.45,90.54,14464.0,79.6508,79.7124,79.5804,79.6596,14464.0
2016-09-07 12:00:00,90.55,90.57,90.36,90.44,17543.0,79.6684,79.686,79.5012,79.5716,17543.0
2016-09-07 12:30:00,90.45,90.47,90.36,90.47,16028.0,79.5804,79.598,79.5012,79.598,16028.0
2016-09-07 13:00:00,90.48,90.53,90.44,90.48,17469.0,79.6068,79.6508,79.5716,79.6068,17469.0
2016-09-07 13:30:00,90.49,90.55,90.41,90.47,28684.0,79.6156,79.6684,79.5452,79.598,28684.0
2016-09-07 14:00:00,90.48,90.54,90.46,90.49,18360.0,79.6068,79.6596,79.5892,79.6156,18360.0
2016-09-07 14:30:00,90.5,90.6,90.49,90.59,45902.0,79.6244,79.7124,79.6156,79.7036,45902.0
2016-09-07 15:00:00,90.59,90.7,90.59,90.69,24507.0,79.7036,79.8004,79.7036,79.7916,24507.0
2016-09-07 15:30:00,90.68,90.86,90.67,90.83,134910.0,79.7828,79.9411,79.774,79.9147,134910.0
2016-09-08 09:30:00,90.38,90.52,90.0,90.01,110075.0,79.5188,79.642,79.1845,79.1933,110075.0
2016-09-08 10:00:00,90.0,90.13,89.85,90.11,48104.0,79.1845,79.2989,79.0525,79.2813,48104.0
2016-09-08 10:30:00,90.1,90.35,90.04,90.09,36649.0,79.2725,79.4924,79.2197,79.2637,36649.0
2016-09-08 11:00:00,90.1,90.18,90.0,90.02,50310.0,79.2725,79.3429,79.1845,79.2021,50310.0
2016-09-08 11:30:00,90.03,90.15,89.85,89.97,92742.0,79.2109,79.3165,79.0525,79.1581,92742.0
2016-09-08 12:00:00,89.98,90.05,89.89,89.89,15303.0,79.1669,79.2285,79.0877,79.0877,15303.0
2016-09-08 12:30:00,89.88,90.0,89.86,89.95,28029.0,79.0789,79.1845,79.0613,79.1405,28029.0
2016-09-08 13:00:00,89.92,89.92,89.76,89.77,26373.0,79.1141,79.1141,78.9733,78.9821,26373.0
2016-09-08 13:30:00,89.77,89.78,89.63,89.64,55446.0,78.9821,78.9909,78.859,78.8678,55446.0
2016-09-08 14:00:00,89.64,89.76,89.61,89.7,99204.0,78.8678,78.9733,78.8414,78.9205,99204.0
2016-09-08 14:30:00,89.69,89.73,89.66,89.7,61168.0,78.9117,78.9469,78.8853,78.9205,61168.0
2016-09-08 15:00:00,89.7,89.71,89.66,89.69,43950.0,78.9205,78.9293,78.8853,78.9117,43950.0
2016-09-08 15:30:00,89.68,89.72,89.5,89.54,202546.0,78.9029,78.9381,78.7446,78.7798,202546.0
2016-09-09 09:30:00,88.64,88.72,88.08,88.09,225432.0,77.9879,78.0583,77.4952,77.504,225432.0
2016-09-09 10:00:00,88.09,88.34,87.96,88.28,205739.0,77.504,77.724,77.3896,77.6712,205739.0
2016-09-09 10:30:00,88.28,88.38,87.91,88.03,113265.0,77.6712,77.7592,77.3456,77.4512,113265.0
2016-09-09 11:00:00,88.01,88.38,87.97,88.36,80784.0,77.4336,77.7592,77.3984,77.7416,80784.0
2016-09-09 11:30:00,88.38,88.42,88.23,88.23,23164.0,77.7592,77.7944,77.6272,77.6272,23164.0
2016-09-09 12:00:00,88.23,88.26,88.11,88.25,25662.0,77.6272,77.6536,77.5216,77.6448,25662.0
2016-09-09 12:30:00,88.24,88.27,88.13,88.21,31215.0,77.636,77.6624,77.5392,77.6096,31215.0
2016-09-09 13:00:00,88.2,88.2,88.0,88.09,29939.0,77.6008,77.6008,77.4248,77.504,29939.0
2016-09-09 13:30:00,88.09,88.11,87.99,88.04,64917.0,77.504,77.5216,77.416,77.46,64917.0
2016-09-09 14:00:00,88.03,88.03,87.78,87.9,92949.0,77.4512,77.4512,77.2313,77.3369,92949.0
2016-09-09 14:30:00,87.9,87.98,87.82,87.94,41985.0,77.3369,77.4072,77.2665,77.372,41985.0
2016-09-09 15:00:00,87.93,88.02,87.87,87.92,27187.0,77.3632,77.4424,77.3105,77.3544,27187.0
2016-09-09 15:30:00,87.94,87.95,87.6,87.64,95794.0,77.372,77.3808,77.0729,77.1081,95794.0
2016-09-12 09:30:00,87.38,87.78,87.28,87.74,104595.0,76.8793,77.2313,76.7914,77.1961,104595.0
2016-09-12 10:00:00,87.73,87.8,87.49,87.79,23894.0,77.1873,77.2489,76.9761,77.2401,23894.0
2016-09-12 10:30:00,87.8,87.91,87.67,87.8,69720.0,77.2489,77.3456,77.1345,77.2489,69720.0
2016-09-12 11:00:00,87.81,88.02,87.8,87.87,123279.0,77.2577,77.4424,77.2489,77.3105,123279.0
2016-09-12 11:30:00,87.89,88.14,87.84,87.93,202920.0,77.3281,77.548,77.2841,77.3632,202920.0
2016-09-12 12:00:00,87.92,87.94,87.78,87.87,23405.0,77.3544,77.372,77.2313,77.3105,23405.0
2016-09-12 12:30:00,87.91,88.19,87.9,88.18,18050.0,77.3456,77.592,77.3369,77.5832,18050.0
2016-09-12 13:00:00,88.19,88.44,88.13,88.13,30693.0,77.592,77.812,77.5392,77.5392,30693.0
2016-09-12 13:30:00,88.11,88.43,87.98,88.43,20952.0,77.5216,77.8032,77.4072,77.8032,20952.0
2016-09-12 14:00:00,88.48,88.72,88.44,88.58,35038.0,77.8472,78.0583,77.812,77.9351,35038.0
2016-09-12 14:30:00,88.59,88.74,88.56,88.68,32171.0,77.9439,78.0759,77.9175,78.0231,32171.0
2016-09-12 15:00:00,88.68,88.75,88.61,88.65,33980.0,78.0231,78.0847,77.9615,77.9967,33980.0
2016-09-12 15:30:00,88.66,88.81,88.64,88.76,73642.0,78.0055,78.1375,77.9879,78.0935,73642.0
2016-09-13 09:30:00,88.23,88.5,88.14,88.14,57487.0,77.6272,77.8647,77.548,77.548,57487.0
2016-09-13 10:00:00,88.13,88.41,88.1,88.31,57464.0,77.5392,77.7856,77.5128,77.6976,57464.0
2016-09-13 10:30:00,88.31,88.51,88.26,88.26,65475.0,77.6976,77.8735,77.6536,77.6536,65475.0
2016-09-13 11:00:00,88.26,88.26,87.8,87.8,87864.0,77.6536,77.6536,77.2489,77.2489,87864.0
2016-09-13 11:30:00,87.78,88.01,87.77,87.89,26523.0,77.2313,77.4336,77.2225,77.3281,26523.0
2016-09-13 12:00:00,87.87,88.17,87.82,87.94,23592.0,77.3105,77.5744,77.2665,77.372,23592.0
2016-09-13 12:30:00,87.93,88.06,87.87,87.87,53831.0,77.3632,77.4776,77.3105,77.3105,53831.0
2016-09-13 13:00:00,87.89,88.19,87.69,88.16,44388.0,77.3281,77.592,77.1521,77.5656,44388.0
2016-09-13 13:30:00,88.17,88.25,88.0,88.08,33136.0,77.5744,77.6448,77.4248,77.4952,33136.0
2016-09-13 14:00:00,88.05,88.13,87.89,87.92,45618.0,77.4688,77.5392,77.3281,77.3544,45618.0
2016-09-13 14:30:00,87.92,88.13,87.83,88.0,27656.0,77.3544,77.5392,77.2753,77.4248,27656.0
2016-09-13 15:00:00,87.99,88.23,87.88,88.21,78080.0,77.416,77.6272,77.3193,77.6096,78080.0
2016-09-13 15:30:00,88.2,88.37,88.1,88.13,111774.0,77.6008,77.7504,77.5128,77.5392,111774.0
2016-09-14 09:30:00,88.13,88.4,88.07,88.37,78268.0,77.5392,77.7768,77.4864,77.7504,78268.0
2016-09-14 10:00:00,88.35,88.72,88.32,88.61,41028.0,77.7328,78.0583,77.7064,77.9615,41028.0
2016-09-14 10:30:00,88.66,88.76,88.27,88.38,67172.0,78.0055,78.0935,77.6624,77.7592,67172.0
2016-09-14 11:00:00,88.41,88.75,88.36,88.59,56670.0,77.7856,78.0847,77.7416,77.9439,56670.0
2016-09-14 11:30:00,88.58,88.66,88.39,88.64,21662.0,77.9351,78.0055,77.768,77.9879,21662.0
2016-09-14 12:00:00,88.65,88.73,88.61,88.69,15110.0,77.9967,78.0671,77.9615,78.0319,15110.0
2016-09-14 12:30:00,88.71,88.73,88.51,88.53,20325.0,78.0495,78.0671,77.8735,77.8911,20325.0
2016-09-14 13:00:00,88.52,88.6,88.48,88.55,16328.0,77.8823,77.9527,77.8472,77.9087,16328.0
2016-09-14 13:30:00,88.55,88.6,88.38,88.45,25261.0,77.9087,77.9527,77.7592,77.8208,25261.0
2016-09-14 14:00:00,88.46,88.49,88.27,88.35,27430.0,77.8296,77.8559,77.6624,77.7328,27430.0
2016-09-14 14:30:00,88.34,88.51,88.34,88.45,27677.0,77.724,77.8735,77.724,77.8208,27677.0
2016-09-14 15:00:00,88.45,88.46,88.11,88.12,29915.0,77.8208,77.8296,77.5216,77.5304,29915.0
2016-09-14 15:30:00,88.15,88.39,88.14,88.35,61716.0,77.5568,77.768,77.548,77.7328,61716.0
2016-09-15 09:30:00,87.77,87.93,87.53,87.65,128181.0,77.2225,77.3632,77.0113,77.1169,128181.0
2016-09-15 10:00:00,87.65,87.96,87.57,87.93,67006.0,77.1169,77.3896,77.0465,77.3632,67006.0
2016-09-15 10:30:00,87.93,88.11,87.72,88.09,77529.0,77.3632,77.5216,77.1785,77.504,77529.0
2016-09-15 11:00:00,88.13,88.68,88.06,88.6,60315.0,77.5392,78.0231,77.4776,77.9527,60315.0
2016-09-15 11:30:00,88.61,88.63,88.46,88.46,40938.0,77.9615,77.9791,77.8296,77.8296,40938.0
2016-09-15 12:00:00,88.44,88.51,88.42,88.44,17217.0,77.812,77.8735,77.7944,77.812,17217.0
2016-09-15 12:30:00,88.43,88.44,88.34,88.43,16307.0,77.8032,77.812,77.724,77.8032,16307.0
2016-09-15 13:00:00,88.45,88.55,88.39,88.4,24500.0,77.8208,77.9087,77.768,77.7768,24500.0
2016-09-15 13:30:00,88.42,88.7,88.42,88.68,14569.0,77.7944,78.0407,77.7944,78.0231,14569.0
2016-09-15 14:00:00,88.67,88.77,88.59,88.72,20155.0,78.0143,78.1023,77.9439,78.0583,20155.0
2016-09-15 14:30:00,88.74,88.81,88.65,88.67,27774.0,78.0759,78.1375,77.9967,78.0143,27774.0
2016-09-15 15:00:00,88.69,88.81,88.53,88.56,46251.0,78.0319,78.1375,77.8911,77.9175,46251.0
2016-09-15 15:30:00,88.57,88.71,88.57,88.66,89364.0,77.9263,78.0495,77.9263,78.0055,89364.0
2016-09-16 09:30:00,86.93,87.15,86.84,87.11,140920.0,76.4834,76.677,76.4042,76.6418,140920.0
2016-09-16 10:00:00,87.13,87.18,86.81,86.96,164651.0,76.6594,76.7034,76.3778,76.5098,164651.0
2016-09-16 10:30:00,86.96,87.11,86.82,86.83,70676.0,76.5098,76.6418,76.3866,76.3954,70676.0
2016-09-16 11:00:00,86.83,87.0,86.72,86.8,66420.0,76.3954,76.545,76.2987,76.369,66420.0
2016-09-16 11:30:00,86.84,87.0,86.7,86.96,78262.0,76.4042,76.545,76.2811,76.5098,78262.0
2016-09-16 12:00:00,86.97,87.18,86.97,87.12,22494.0,76.5186,76.7034,76.5186,76.6506,22494.0
2016-09-16 12:30:00,87.12,87.13,87.02,87.06,22518.0,76.6506,76.6594,76.5626,76.5978,22518.0
2016-09-16 13:00:00,87.06,87.12,86.95,86.98,23166.0,76.5978,76.6506,76.501,76.5274,23166.0
2016-09-16 13:30:00,86.99,87.0,86.75,86.84,58976.0,76.5362,76.545,76.325,76.4042,58976.0
2016-09-16 14:00:00,86.84,86.87,86.76,86.79,34196.0,76.4042,76.4306,76.3338,76.3602,34196.0
2016-09-16 14:30:00,86.79,86.94,86.79,86.79,20826.0,76.3602,76.4922,76.3602,76.3602,20826.0
2016-09-16 15:00:00,86.78,86.85,86.7,86.83,51548.0,76.3514,76.413,76.2811,76.3954,51548.0
2016-09-16 15:30:00,86.83,86.97,86.82,86.86,92612.0,76.3954,76.5186,76.3866,76.4218,92612.0
2016-09-19 09:30:00,88.21,88.38,88.12,88.38,81160.0,77.6096,77.7592,77.5304,77.7592,81160.0
2016-09-19 10:00:00,88.39,88.48,88.33,88.38,33275.0,77.768,77.8472,77.7152,77.7592,33275.0
2016-09-19 10:30:00,88.39,88.45,88.2,88.24,25922.0,77.768,77.8208,77.6008,77.636,25922.0
2016-09-19 11:00:00,88.22,88.41,88.18,88.25,42651.0,77.6184,77.7856,77.5832,77.6448,42651.0
2016-09-19 11:30:00,88.29,88.41,88.26,88.33,18298.0,77.68,77.7856,77.6536,77.7152,18298.0
2016-09-19 12:00:00,88.34,88.4,88.1,88.19,9118.0,77.724,77.7768,77.5128,77.592,9118.0
2016-09-19 12:30:00,88.16,88.17,88.07,88.08,12679.0,77.5656,77.5744,77.4864,77.4952,12679.0
2016-09-19 13:00:00,88.06,88.19,88.05,88.1,12801.0,77.4776,77.592,77.4688,77.5128,12801.0
2016-09-19 13:30:00,88.08,88.08,87.85,88.01,12307.0,77.4952,77.4952,77.2929,77.4336,12307.0
2016-09-19 14:00:00,88.01,88.18,87.98,88.12,12581.0,77.4336,77.5832,77.4072,77.5304,12581.0
2016-09-19 14:30:00,88.14,88.3,88.14,88.29,16901.0,77.548,77.6888,77.548,77.68,16901.0
2016-09-19 15:00:00,88.29,88.34,88.19,88.21,22324.0,77.68,77.724,77.592,77.6096,22324.0
2016-09-19 15:30:00,88.19,88.2,88.06,88.08,49774.0,77.592,77.6008,77.4776,77.4952,49774.0
2016-09-20 09:30:00,89.37,89.37,89.14,89.29,46796.0,78.6302,78.6302,78.4278,78.5598,46796.0
2016-09-20 10:00:00,89.31,89.37,89.12,89.29,52527.0,78.5774,78.6302,78.4102,78.5598,52527.0
2016-09-20 10:30:00,89.28,89.39,89.12,89.28,87768.0,78.551,78.6478,78.4102,78.551,87768.0
2016-09-20 11:00:00,89.28,89.37,89.16,89.2,116147.0,78.551,78.6302,78.4454,78.4806,116147.0
2016-09-20 11:30:00,89.2,89.2,88.89,88.9,47100.0,78.4806,78.4806,78.2079,78.2167,47100.0
2016-09-20 12:00:00,88.9,89.05,88.85,89.05,20081.0,78.2167,78.3487,78.1727,78.3487,20081.0
2016-09-20 12:30:00,89.03,89.1,88.9,88.92,32516.0,78.3311,78.3926,78.2167,78.2343,32516.0
2016-09-20 13:00:00,88.9,89.0,88.9,88.97,9014.0,78.2167,78.3047,78.2167,78.2783,9014.0
2016-09-20 13:30:00,88.97,88.99,88.89,88.98,27712.0,78.2783,78.2959,78.2079,78.2871,27712.0
2016-09-20 14:00:00,88.98,89.09,88.97,89.09,30531.0,78.2871,78.3838,78.2783,78.3838,30531.0
2016-09-20 14:30:00,89.08,89.21,89.07,89.2,24515.0,78.375,78.4894,78.3662,78.4806,24515.0
2016-09-20 15:00:00,89.2,89.23,89.16,89.19,18376.0,78.4806,78.507,78.4454,78.4718,18376.0
2016-09-20 15:30:00,89.18,89.18,89.05,89.06,44592.0,78.463,78.463,78.3487,78.3575,44592.0
2016-09-21 09:30:00,89.45,89.52,89.29,89.41,64721.0,78.7006,78.7622,78.5598,78.6654,64721.0
2016-09-21 10:00:00,89.41,89.59,89.37,89.44,32764.0,78.6654,78.8238,78.6302,78.6918,32764.0
2016-09-21 10:30:00,89.48,89.52,89.2,89.2,83268.0,78.727,78.7622,78.4806,78.4806,83268.0
2016-09-21 11:00:00,89.21,89.45,89.16,89.42,91625.0,78.4894,78.7006,78.4454,78.6742,91625.0
2016-09-21 11:30:00,89.44,89.48,89.35,89.43,33619.0,78.6918,78.727,78.6126,78.683,33619.0
2016-09-21 12:00:00,89.45,89.52,89.3,89.34,20934.0,78.7006,78.7622,78.5686,78.6038,20934.0
2016-09-21 12:30:00,89.33,89.43,89.29,89.43,25088.0,78.595,78.683,78.5598,78.683,25088.0
2016-09-21 13:00:00,89.43,89.47,89.31,89.38,18983.0,78.683,78.7182,78.5774,78.639,18983.0
2016-09-21 13:30:00,89.39,89.59,89.3,89.47,15791.0,78.6478,78.8238,78.5686,78.7182,15791.0
2016-09-21 14:00:00,89.43,89.98,89.35,89.5,50480.0,78.683,79.1669,78.6126,78.7446,50480.0
2016-09-21 14:30:00,89.51,89.95,89.47,89.95,42413.0,78.7534,79.1405,78.7182,79.1405,42413.0
2016-09-21 15:00:00,89.93,90.21,89.88,90.17,34312.0,79.1229,79.3693,79.0789,79.3341,34312.0
2016-09-21 15:30:00,90.17,90.42,90.17,90.31,68588.0,79.3341,79.554,79.3341,79.4572,68588.0
2016-09-22 09:30:00,92.58,92.74,92.46,92.67,194743.0,81.4544,81.5952,81.3489,81.5336,194743.0
2016-09-22 10:00:00,92.69,92.72,92.35,92.42,83375.0,81.5512,81.5776,81.2521,81.3137,83375.0
2016-09-22 10:30:00,92.44,92.58,92.27,92.38,84704.0,81.3313,81.4544,81.1817,81.2785,84704.0
2016-09-22 11:00:00,92.39,92.41,92.19,92.25,231924.0,81.2873,81.3049,81.1113,81.1641,231924.0
2016-09-22 11:30:00,92.24,92.67,92.21,92.65,220094.0,81.1553,81.5336,81.1289,81.516,220094.0
2016-09-22 12:00:00,92.66,92.75,92.6,92.68,47656.0,81.5248,81.604,81.472,81.5424,47656.0
2016-09-22 12:30:00,92.69,92.69,92.58,92.65,20102.0,81.5512,81.5512,81.4544,81.516,20102.0
2016-09-22 13:00:00,92.65,92.76,92.63,92.73,63092.0,81.516,81.6128,81.4984,81.5864,63092.0
2016-09-22 13:30:00,92.73,92.76,92.67,92.69,38559.0,81.5864,81.6128,81.5336,81.5512,38559.0
2016-09-22 14:00:00,92.69,92.75,92.4,92.43,53990.0,81.5512,81.604,81.2961,81.3225,53990.0
2016-09-22 14:30:00,92.44,92.58,92.37,92.57,53002.0,81.3313,81.4544,81.2697,81.4456,53002.0
2016-09-22 15:00:00,92.58,92.62,92.39,92.52,51881.0,81.4544,81.4896,81.2873,81.4017,51881.0
2016-09-22 15:30:00,92.52,92.53,92.33,92.36,154756.0,81.4017,81.4105,81.2345,81.2609,154756.0
2016-09-23 09:30:00,91.76,91.81,91.6,91.72,80356.0,80.733,80.777,80.5922,80.6978,80356.0
2016-09-23 10:00:00,91.73,91.89,91.72,91.86,60336.0,80.7066,80.8474,80.6978,80.821,60336.0
2016-09-23 10:30:00,91.87,91.87,91.57,91.66,57082.0,80.8298,80.8298,80.5658,80.645,57082.0
2016-09-23 11:00:00,91.66,91.83,91.59,91.8,83144.0,80.645,80.7946,80.5834,80.7682,83144.0
2016-09-23 11:30:00,91.81,91.88,91.63,91.73,42841.0,80.777,80.8386,80.6186,80.7066,42841.0
2016-09-23 12:00:00,91.71,91.8,91.7,91.79,14233.0,80.689,80.7682,80.6802,80.7594,14233.0
2016-09-23 12:30:00,91.8,91.8,91.68,91.7,21122.0,80.7682,80.7682,80.6626,80.6802,21122.0
2016-09-23 13:00:00,91.7,91.74,91.63,91.65,18938.0,80.6802,80.7154,80.6186,80.6362,18938.0
2016-09-23 13:30:00,91.65,91.68,91.57,91.61,32277.0,80.6362,80.6626,80.5658,80.601,32277.0
2016-09-23 14:00:00,91.59,91.7,91.58,91.68,21730.0,80.5834,80.6802,80.5746,80.6626,21730.0
2016-09-23 14:30:00,91.65,91.68,91.57,91.61,12912.0,80.6362,80.6626,80.5658,80.601,12912.0
2016-09-23 15:00:00,91.6,91.62,91.53,91.59,26038.0,80.5922,80.6098,80.5306,80.5834,26038.0
2016-09-23 15:30:00,91.6,91.65,91.51,91.54,98955.0,80.5922,80.6362,80.513,80.5394,98955.0
2016-09-26 09:30:00,90.97,90.99,90.69,90.7,154606.0,80.0379,80.0555,79.7916,79.8004,154606.0
2016-09-26 10:00:00,90.68,90.97,90.68,90.78,38204.0,79.7828,80.0379,79.7828,79.8708,38204.0
2016-09-26 10:30:00,90.79,90.88,90.7,90.88,25446.0,79.8796,79.9587,79.8004,79.9587,25446.0
2016-09-26 11:00:00,90.87,91.03,90.68,90.71,68721.0,79.9499,80.0907,79.7828,79.8092,68721.0
2016-09-26 11:30:00,90.71,90.8,90.5,90.67,65656.0,79.8092,79.8884,79.6244,79.774,65656.0
2016-09-26 12:00:00,90.64,90.67,90.55,90.65,9625.0,79.7476,79.774,79.6684,79.7564,9625.0
2016-09-26 12:30:00,90.63,90.74,90.6,90.68,15196.0,79.7388,79.8356,79.7124,79.7828,15196.0
2016-09-26 13:00:00,90.68,90.7,90.61,90.62,21940.0,79.7828,79.8004,79.7212,79.73,21940.0
2016-09-26 13:30:00,90.61,90.69,90.57,90.66,20640.0,79.7212,79.7916,79.686,79.7652,20640.0
2016-09-26 14:00:00,90.67,90.76,90.61,90.74,26370.0,79.774,79.8532,79.7212,79.8356,26370.0
2016-09-26 14:30:00,90.74,90.75,90.67,90.74,16117.0,79.8356,79.8444,79.774,79.8356,16117.0
2016-09-26 15:00:00,90.74,90.86,90.74,90.83,31730.0,79.8356,79.9411,79.8356,79.9147,31730.0
2016-09-26 15:30:00,90.84,90.88,90.68,90.74,43697.0,79.9235,79.9587,79.7828,79.8356,43697.0
2016-09-27 09:30:00,89.76,90.31,89.65,90.3,135850.0,78.9733,79.4572,78.8765,79.4484,135850.0
2016-09-27 10:00:00,90.31,90.52,90.12,90.27,76648.0,79.4572,79.642,79.2901,79.422,76648.0
2016-09-27 10:30:00,90.27,90.3,90.01,90.1,46192.0,79.422,79.4484,79.1933,79.2725,46192.0
2016-09-27 11:00:00,90.13,90.46,90.13,90.46,67706.0,79.2989,79.5892,79.2989,79.5892,67706.0
2016-09-27 11:30:00,90.49,90.55,90.42,90.54,30311.0,79.6156,79.6684,79.554,79.6596,30311.0
2016-09-27 12:00:00,90.52,90.78,90.44,90.74,23310.0,79.642,79.8708,79.5716,79.8356,23310.0
2016-09-27 12:30:00,90.72,90.79,90.67,90.79,10901.0,79.818,79.8796,79.774,79.8796,10901.0
2016-09-27 13:00:00,90.79,90.89,90.76,90.88,21736.0,79.8796,79.9675,79.8532,79.9587,21736.0
2016-09-27 13:30:00,90.87,91.01,90.86,91.0,26869.0,79.9499,80.0731,79.9411,80.0643,26869.0
2016-09-27 14:00:00,90.99,91.1,90.92,91.09,33122.0,80.0555,80.1523,79.9939,80.1435,33122.0
2016-09-27 14:30:00,91.08,91.16,91.05,91.09,30366.0,80.1347,80.2051,80.1083,80.1435,30366.0
2016-09-27 15:00:00,91.09,91.11,90.94,90.99,29465.0,80.1435,80.1611,80.0115,80.0555,29465.0
2016-09-27 15:30:00,90.99,91.07,90.93,91.04,63407.0,80.0555,80.1259,80.0027,80.0995,63407.0
2016-09-28 09:30:00,91.45,91.47,91.18,91.25,80240.0,80.4602,80.4778,80.2227,80.2843,80240.0
2016-09-28 10:00:00,91.26,91.35,91.16,91.21,120616.0,80.2931,80.3723,80.2051,80.2491,120616.0
2016-09-28 10:30:00,91.2,91.25,91.04,91.05,85895.0,80.2403,80.2843,80.0995,80.1083,85895.0
2016-09-28 11:00:00,91.07,91.14,90.9,91.07,103015.0,80.1259,80.1875,79.9763,80.1259,103015.0
2016-09-28 11:30:00,91.06,91.24,91.03,91.23,32288.0,80.1171,80.2755,80.0907,80.2667,32288.0
2016-09-28 12:00:00,91.24,91.25,91.1,91.18,26843.0,80.2755,80.2843,80.1523,80.2227,26843.0
2016-09-28 12:30:00,91.18,91.24,91.1,91.2,20629.0,80.2227,80.2755,80.1523,80.2403,20629.0
2016-09-28 13:00:00,91.19,91.24,91.11,91.22,29151.0,80.2315,80.2755,80.1611,80.2579,29151.0
2016-09-28 13:30:00,91.21,91.33,91.21,91.29,23210.0,80.2491,80.3547,80.2491,80.3195,23210.0
2016-09-28 14:00:00,91.29,91.68,91.29,91.64,32505.0,80.3195,80.6626,80.3195,80.6274,32505.0
2016-09-28 14:30:00,91.66,91.74,91.57,91.67,13924.0,80.645,80.7154,80.5658,80.6538,13924.0
2016-09-28 15:00:00,91.69,91.7,91.54,91.66,41647.0,80.6714,80.6802,80.5394,80.645,41647.0
2016-09-28 15:30:00,91.67,92.18,91.64,92.07,198579.0,80.6538,81.1025,80.6274,81.0057,198579.0
2016-09-29 09:30:00,90.96,91.27,90.95,91.25,106513.0,80.0291,80.3019,80.0203,80.2843,106513.0
2016-09-29 10:00:00,91.24,91.35,90.48,90.68,96301.0,80.2755,80.3723,79.6068,79.7828,96301.0
2016-09-29 10:30:00,90.74,90.76,90.63,90.66,41819.0,79.8356,79.8532,79.7388,79.7652,41819.0
2016-09-29 11:00:00,90.65,90.86,90.44,90.86,49888.0,79.7564,79.9411,79.5716,79.9411,49888.0
2016-09-29 11:30:00,90.83,90.9,90.75,90.86,41956.0,79.9147,79.9763,79.8444,79.9411,41956.0
2016-09-29 12:00:00,90.85,91.01,90.82,90.86,40247.0,79.9323,80.0731,79.9059,79.9411,40247.0
2016-09-29 12:30:00,90.84,90.84,89.97,90.0,34889.0,79.9235,79.9235,79.1581,79.1845,34889.0
2016-09-29 13:00:00,90.0,90.0,89.63,89.88,106364.0,79.1845,79.1845,78.859,79.0789,106364.0
2016-09-29 13:30:00,89.89,89.89,89.2,89.32,76300.0,79.0877,79.0877,78.4806,78.5862,76300.0
2016-09-29 14:00:00,89.31,89.67,89.25,89.63,54189.0,78.5774,78.8941,78.5246,78.859,54189.0
2016-09-29 14:30:00,89.64,89.82,89.51,89.57,41375.0,78.8678,79.0261,78.7534,78.8062,41375.0
2016-09-29 15:00:00,89.55,89.68,89.49,89.64,39275.0,78.7886,78.9029,78.7358,78.8678,39275.0
2016-09-29 15:30:00,89.61,89.84,89.52,89.53,106151.0,78.8414,79.0437,78.7622,78.771,106151.0
2016-09-30 09:30:00,90.01,90.18,89.84,89.87,83551.0,79.1933,79.3429,79.0437,79.0701,83551.0
2016-09-30 10:00:00,89.89,90.1,89.84,89.98,76022.0,79.0877,79.2725,79.0437,79.1669,76022.0
2016-09-30 10:30:00,90.0,90.14,89.96,90.14,92330.0,79.1845,79.3077,79.1493,79.3077,92330.0
2016-09-30 11:00:00,90.14,91.18,90.12,91.02,110412.0,79.3077,80.2227,79.2901,80.0819,110412.0
2016-09-30 11:30:00,91.03,91.31,90.92,91.09,123835.0,80.0907,80.3371,79.9939,80.1435,123835.0
2016-09-30 12:00:00,91.06,91.4,91.02,91.4,55357.0,80.1171,80.4162,80.0819,80.4162,55357.0
2016-09-30 12:30:00,91.39,91.54,91.37,91.44,51710.0,80.4074,80.5394,80.3899,80.4514,51710.0
2016-09-30 13:00:00,91.44,91.51,91.43,91.45,37007.0,80.4514,80.513,80.4426,80.4602,37007.0
2016-09-30 13:30:00,91.44,91.54,91.43,91.51,26755.0,80.4514,80.5394,80.4426,80.513,26755.0
2016-09-30 14:00:00,91.51,91.58,91.42,91.48,41361.0,80.513,80.5746,80.4338,80.4866,41361.0
2016-09-30 14:30:00,91.48,91.55,91.44,91.54,38306.0,80.4866,80.5482,80.4514,80.5394,38306.0
2016-09-30 15:00:00,91.54,91.63,91.54,91.58,35435.0,80.5394,80.6186,80.5394,80.5746,35435.0
2016-09-30 15:30:00,91.58,91.66,91.4,91.41,117439.0,80.5746,80.645,80.4162,80.425,117439.0
2016-10-03 09:30:00,90.92,91.1,90.84,91.09,63282.0,79.9939,80.1523,79.9235,80.1435,63282.0
2016-10-03 10:00:00,91.1,91.31,91.06,91.13,41490.0,80.1523,80.3371,80.1171,80.1787,41490.0
2016-10-03 10:30:00,91.11,91.15,90.94,91.0,35800.0,80.1611,80.1963,80.0115,80.0643,35800.0
2016-10-03 11:00:00,90.98,91.0,90.78,90.86,24130.0,80.0467,80.0643,79.8708,79.9411,24130.0
2016-10-03 11:30:00,90.86,90.9,90.59,90.74,22266.0,79.9411,79.9763,79.7036,79.8356,22266.0
2016-10-03 12:00:00,90.69,90.76,90.63,90.69,22681.0,79.7916,79.8532,79.7388,79.7916,22681.0
2016-10-03 12:30:00,90.7,90.83,90.59,90.81,29174.0,79.8004,79.9147,79.7036,79.8971,29174.0
2016-10-03 13:00:00,90.84,90.9,90.7,90.89,13550.0,79.9235,79.9763,79.8004,79.9675,13550.0
2016-10-03 13:30:00,90.88,90.94,90.83,90.91,24121.0,79.9587,80.0115,79.9147,79.9851,24121.0
2016-10-03 14:00:00,90.9,91.01,90.87,90.89,21694.0,79.9763,80.0731,79.9499,79.9675,21694.0
2016-10-03 14:30:00,90.89,90.94,90.76,90.82,18380.0,79.9675,80.0115,79.8532,79.9059,18380.0
2016-10-03 15:00:00,90.84,90.86,90.79,90.8,30671.0,79.9235,79.9411,79.8796,79.8884,30671.0
2016-10-03 15:30:00,90.8,91.02,90.8,90.86,96089.0,79.8884,80.0819,79.8884,79.9411,96089.0
2016-10-04 09:30:00,90.46,91.0,90.41,90.77,47377.0,79.5892,80.0643,79.5452,79.862,47377.0
2016-10-04 10:00:00,90.77,90.83,90.37,90.72,23212.0,79.862,79.9147,79.51,79.818,23212.0
2016-10-04 10:30:00,90.68,91.12,90.68,91.02,23677.0,79.7828,80.1699,79.7828,80.0819,23677.0
2016-10-04 11:00:00,91.02,91.03,90.73,90.88,118090.0,80.0819,80.0907,79.8268,79.9587,118090.0
2016-10-04 11:30:00,90.85,91.01,90.64,90.68,42787.0,79.9323,80.0731,79.7476,79.7828,42787.0
2016-10-04 12:00:00,90.69,90.81,90.53,90.71,12487.0,79.7916,79.8971,79.6508,79.8092,12487.0
2016-10-04 12:30:00,90.7,90.77,90.54,90.59,10260.0,79.8004,79.862,79.6596,79.7036,10260.0
2016-10-04 13:00:00,90.61,90.67,90.34,90.49,11018.0,79.7212,79.774,79.4836,79.6156,11018.0
2016-10-04 13:30:00,90.48,90.58,90.43,90.53,14937.0,79.6068,79.6948,79.5628,79.6508,14937.0
2016-10-04 14:00:00,90.52,90.66,90.46,90.53,23255.0,79.642,79.7652,79.5892,79.6508,23255.0
2016-10-04 14:30:00,90.52,90.6,90.34,90.35,28191.0,79.642,79.7124,79.4836,79.4924,28191.0
2016-10-04 15:00:00,90.35,90.62,90.35,90.62,28209.0,79.4924,79.73,79.4924,79.73,28209.0
2016-10-04 15:30:00,90.6,90.66,90.53,90.56,53648.0,79.7124,79.7652,79.6508,79.6772,53648.0
2016-10-05 09:30:00,91.38,91.45,91.02,91.04,59636.0,80.3987,80.4602,80.0819,80.0995,59636.0
2016-10-05 10:00:00,91.03,91.19,90.85,90.95,32046.0,80.0907,80.2315,79.9323,80.0203,32046.0
2016-10-05 10:30:00,90.94,91.1,90.85,91.1,26168.0,80.0115,80.1523,79.9323,80.1523,26168.0
2016-10-05 11:00:00,91.08,91.23,91.05,91.12,17331.0,80.1347,80.2667,80.1083,80.1699,17331.0
2016-10-05 11:30:00,91.15,91.15,90.88,90.9,42431.0,80.1963,80.1963,79.9587,79.9763,42431.0
2016-10-05 12:00:00,90.92,91.04,90.9,90.92,41273.0,79.9939,80.0995,79.9763,79.9939,41273.0
2016-10-05 12:30:00,90.93,90.97,90.92,90.96,7919.0,80.0027,80.0379,79.9939,80.0291,7919.0
2016-10-05 13:00:00,90.96,91.0,90.87,90.9,10386.0,80.0291,80.0643,79.9499,79.9763,10386.0
2016-10-05 13:30:00,90.9,91.04,90.88,91.02,19979.0,79.9763,80.0995,79.9587,80.0819,19979.0
2016-10-05 14:00:00,91.02,91.04,90.98,91.0,9348.0,80.0819,80.0995,80.0467,80.0643,9348.0
2016-10-05 14:30:00,91.02,91.08,90.95,91.08,9127.0,80.0819,80.1347,80.0203,80.1347,9127.0
2016-10-05 15:00:00,91.07,91.12,90.91,90.93,12273.0,80.1259,80.1699,79.9851,80.0027,12273.0
2016-10-05 15:30:00,90.91,91.03,90.9,90.95,51405.0,79.9851,80.0907,79.9763,80.0203,51405.0
2016-10-06 09:30:00,90.82,90.99,90.76,90.94,96783.0,79.9059,80.0555,79.8532,80.0115,96783.0
2016-10-06 10:00:00,90.93,90.95,90.8,90.92,37437.0,80.0027,80.0203,79.8884,79.9939,37437.0
2016-10-06 10:30:00,90.9,90.93,90.76,90.81,60763.0,79.9763,80.0027,79.8532,79.8971,60763.0
2016-10-06 11:00:00,90.8,90.83,90.65,90.82,96866.0,79.8884,79.9147,79.7564,79.9059,96866.0
2016-10-06 11:30:00,90.82,90.96,90.64,90.82,121136.0,79.9059,80.0291,79.7476,79.9059,121136.0
2016-10-06 12:00:00,90.86,90.95,90.74,90.82,21702.0,79.9411,80.0203,79.8356,79.9059,21702.0
2016-10-06 12:30:00,90.81,90.84,90.68,90.8,63935.0,79.8971,79.9235,79.7828,79.8884,63935.0
2016-10-06 13:00:00,90.79,90.83,90.77,90.8,21527.0,79.8796,79.9147,79.862,79.8884,21527.0
2016-10-06 13:30:00,90.8,90.9,90.76,90.87,26358.0,79.8884,79.9763,79.8532,79.9499,26358.0
2016-10-06 14:00:00,90.87,91.02,90.85,90.98,34109.0,79.9499,80.0819,79.9323,80.0467,34109.0
2016-10-06 14:30:00,90.94,90.94,90.79,90.9,47816.0,80.0115,80.0115,79.8796,79.9763,47816.0
2016-10-06 15:00:00,90.91,90.97,90.85,90.93,38327.0,79.9851,80.0379,79.9323,80.0027,38327.0
2016-10-06 15:30:00,90.91,90.94,90.82,90.94,88336.0,79.9851,80.0115,79.9059,80.0115,88336.0
2016-10-07 09:30:00,90.48,90.54,90.11,90.27,93078.0,79.6068,79.6596,79.2813,79.422,93078.0
2016-10-07 10:00:00,90.26,90.45,90.19,90.28,61264.0,79.4132,79.5804,79.3517,79.4308,61264.0
2016-10-07 10:30:00,90.25,90.27,89.88,89.91,43912.0,79.4044,79.422,79.0789,79.1053,43912.0
2016-10-07 11:00:00,89.89,89.94,89.65,89.77,65107.0,79.0877,79.1317,78.8765,78.9821,65107.0
2016-10-07 11:30:00,89.76,89.76,89.06,89.09,34006.0,78.9733,78.9733,78.3575,78.3838,34006.0
2016-10-07 12:00:00,89.11,89.43,89.09,89.17,34898.0,78.4014,78.683,78.3838,78.4542,34898.0
2016-10-07 12:30:00,89.17,89.28,89.13,89.24,25638.0,78.4542,78.551,78.419,78.5158,25638.0
2016-10-07 13:00:00,89.22,89.37,89.13,89.37,28168.0,78.4982,78.6302,78.419,78.6302,28168.0
2016-10-07 13:30:00,89.36,89.61,89.35,89.59,25347.0,78.6214,78.8414,78.6126,78.8238,25347.0
2016-10-07 14:00:00,89.59,89.72,89.56,89.66,13051.0,78.8238,78.9381,78.7974,78.8853,13051.0
2016-10-07 14:30:00,89.66,89.69,89.62,89.67,8883.0,78.8853,78.9117,78.8502,78.8941,8883.0
2016-10-07 15:00:00,89.67,89.7,89.52,89.58,24450.0,78.8941,78.9205,78.7622,78.815,24450.0
2016-10-07 15:30:00,89.58,89.73,89.54,89.57,150537.0,78.815,78.9469,78.7798,78.8062,150537.0
2016-10-10 09:30:00,89.97,90.12,89.91,90.06,86946.0,79.1581,79.2901,79.1053,79.2373,86946.0
2016-10-10 10:00:00,90.06,90.15,90.0,90.07,45845.0,79.2373,79.3165,79.1845,79.2461,45845.0
2016-10-10 10:30:00,90.07,90.17,90.07,90.13,52503.0,79.2461,79.3341,79.2461,79.2989,52503.0
2016-10-10 11:00:00,90.14,90.19,90.05,90.06,25971.0,79.3077,79.3517,79.2285,79.2373,25971.0
2016-10-10 11:30:00,90.09,90.18,90.06,90.15,50457.0,79.2637,79.3429,79.2373,79.3165,50457.0
2016-10-10 12:00:00,90.14,90.15,90.07,90.1,8421.0,79.3077,79.3165,79.2461,79.2725,8421.0
2016-10-10 12:30:00,90.1,90.13,90.06,90.09,5658.0,79.2725,79.2989,79.2373,79.2637,5658.0
2016-10-10 13:00:00,90.08,90.14,90.06,90.12,9669.0,79.2549,79.3077,79.2373,79.2901,9669.0
2016-10-10 13:30:00,90.12,90.19,90.11,90.16,42474.0,79.2901,79.3517,79.2813,79.3253,42474.0
2016-10-10 14:00:00,90.17,90.2,90.15,90.19,20144.0,79.3341,79.3605,79.3165,79.3517,20144.0
2016-10-10 14:30:00,90.19,90.23,90.13,90.15,20182.0,79.3517,79.3868,79.2989,79.3165,20182.0
2016-10-10 15:00:00,90.14,90.18,90.13,90.17,28360.0,79.3077,79.3429,79.2989,79.3341,28360.0
2016-10-10 15:30:00,90.15,90.17,89.98,90.1,123651.0,79.3165,79.3341,79.1669,79.2725,123651.0
2016-10-11 09:30:00,89.64,89.7,89.34,89.5,116998.0,78.8678,78.9205,78.6038,78.7446,116998.0
2016-10-11 10:00:00,89.51,89.65,89.34,89.36,74098.0,78.7534,78.8765,78.6038,78.6214,74098.0
2016-10-11 10:30:00,89.37,89.45,89.12,89.15,42053.0,78.6302,78.7006,78.4102,78.4366,42053.0
2016-10-11 11:00:00,89.16,89.18,88.98,88.98,31839.0,78.4454,78.463,78.2871,78.2871,31839.0
2016-10-11 11:30:00,89.05,89.07,88.89,88.9,19031.0,78.3487,78.3662,78.2079,78.2167,19031.0
2016-10-11 12:00:00,88.94,88.98,88.9,88.97,14417.0,78.2519,78.2871,78.2167,78.2783,14417.0
2016-10-11 12:30:00,88.95,89.09,88.89,89.01,20285.0,78.2607,78.3838,78.2079,78.3135,20285.0
2016-10-11 13:00:00,88.99,88.99,88.73,88.86,16074.0,78.2959,78.2959,78.0671,78.1815,16074.0
2016-10-11 13:30:00,88.84,88.85,88.63,88.63,13789.0,78.1639,78.1727,77.9791,77.9791,13789.0
2016-10-11 14:00:00,88.64,88.74,88.56,88.7,42625.0,77.9879,78.0759,77.9175,78.0407,42625.0
2016-10-11 14:30:00,88.68,88.77,88.62,88.65,18498.0,78.0231,78.1023,77.9703,77.9967,18498.0
2016-10-11 15:00:00,88.66,88.74,88.55,88.64,23076.0,78.0055,78.0759,77.9087,77.9879,23076.0
2016-10-11 15:30:00,88.64,88.74,88.54,88.62,124565.0,77.9879,78.0759,77.8999,77.9703,124565.0
2016-10-12 09:30:00,87.61,87.66,87.28,87.6,150139.0,77.0817,77.1257,76.7914,77.0729,150139.0
2016-10-12 10:00:00,87.57,87.72,87.47,87.55,33077.0,77.0465,77.1785,76.9585,77.0289,33077.0
2016-10-12 10:30:00,87.55,87.55,87.18,87.2,63592.0,77.0289,77.0289,76.7034,76.721,63592.0
2016-10-12 11:00:00,87.22,87.32,87.12,87.16,47109.0,76.7386,76.8266,76.6506,76.6858,47109.0
2016-10-12 11:30:00,87.16,87.36,87.11,87.35,30958.0,76.6858,76.8617,76.6418,76.8529,30958.0
2016-10-12 12:00:00,87.36,87.51,87.32,87.47,17526.0,76.8617,76.9937,76.8266,76.9585,17526.0
2016-10-12 12:30:00,87.46,87.59,87.43,87.52,13336.0,76.9497,77.0641,76.9233,77.0025,13336.0
2016-10-12 13:00:00,87.51,87.53,87.41,87.48,20513.0,76.9937,77.0113,76.9057,76.9673,20513.0
2016-10-12 13:30:00,87.5,87.52,87.39,87.5,32008.0,76.9849,77.0025,76.8881,76.9849,32008.0
2016-10-12 14:00:00,87.51,87.68,87.38,87.57,44888.0,76.9937,77.1433,76.8793,77.0465,44888.0
2016-10-12 14:30:00,87.56,87.61,87.46,87.46,40213.0,77.0377,77.0817,76.9497,76.9497,40213.0
2016-10-12 15:00:00,87.44,87.51,87.34,87.35,41492.0,76.9321,76.9937,76.8441,76.8529,41492.0
2016-10-12 15:30:00,87.34,87.54,87.14,87.22,232170.0,76.8441,77.0201,76.6682,76.7386,232170.0
2016-10-13 09:30:00,86.49,86.53,86.21,86.27,65687.0,76.0963,76.1315,75.8499,75.9027,65687.0
2016-10-13 10:00:00,86.24,86.54,86.16,86.5,83841.0,75.8763,76.1403,75.806,76.1051,83841.0
2016-10-13 10:30:00,86.51,86.76,86.48,86.6,64420.0,76.1139,76.3338,76.0875,76.1931,64420.0
2016-10-13 11:00:00,86.59,86.86,86.53,86.67,42144.0,76.1843,76.4218,76.1315,76.2547,42144.0
2016-10-13 11:30:00,86.67,86.83,86.64,86.68,20570.0,76.2547,76.3954,76.2283,76.2635,20570.0
2016-10-13 12:00:00,86.67,86.82,86.63,86.79,13699.0,76.2547,76.3866,76.2195,76.3602,13699.0
2016-10-13 12:30:00,86.78,87.0,86.75,87.0,18862.0,76.3514,76.545,76.325,76.545,18862.0
2016-10-13 13:00:00,87.01,87.01,86.9,87.01,14251.0,76.5538,76.5538,76.457,76.5538,14251.0
2016-10-13 13:30:00,87.01,87.26,86.94,87.26,20431.0,76.5538,76.7738,76.4922,76.7738,20431.0
2016-10-13 14:00:00,87.26,87.36,87.19,87.31,31377.0,76.7738,76.8617,76.7122,76.8178,31377.0
2016-10-13 14:30:00,87.33,87.52,87.28,87.48,26540.0,76.8353,77.0025,76.7914,76.9673,26540.0
2016-10-13 15:00:00,87.47,87.47,87.28,87.28,34118.0,76.9585,76.9585,76.7914,76.7914,34118.0
2016-10-13 15:30:00,87.29,87.4,87.22,87.27,85984.0,76.8002,76.8969,76.7386,76.7826,85984.0
2016-10-14 09:30:00,86.93,87.28,86.91,87.14,125532.0,76.4834,76.7914,76.4658,76.6682,125532.0
2016-10-14 10:00:00,87.14,87.27,87.1,87.12,60987.0,76.6682,76.7826,76.633,76.6506,60987.0
2016-10-14 10:30:00,87.12,87.21,86.97,86.97,54323.0,76.6506,76.7298,76.5186,76.5186,54323.0
2016-10-14 11:00:00,86.96,87.04,86.82,86.82,67916.0,76.5098,76.5802,76.3866,76.3866,67916.0
2016-10-14 11:30:00,86.81,86.81,86.51,86.56,36329.0,76.3778,76.3778,76.1139,76.1579,36329.0
2016-10-14 12:00:00,86.54,86.6,86.44,86.53,41921.0,76.1403,76.1931,76.0523,76.1315,41921.0
2016-10-14 12:30:00,86.54,86.63,86.53,86.6,41066.0,76.1403,76.2195,76.1315,76.1931,41066.0
2016-10-14 13:00:00,86.59,86.8,86.51,86.73,39762.0,76.1843,76.369,76.1139,76.3075,39762.0
2016-10-14 13:30:00,86.73,86.83,86.51,86.51,89429.0,76.3075,76.3954,76.1139,76.1139,89429.0
2016-10-14 14:00:00,86.52,86.52,86.31,86.47,94719.0,76.1227,76.1227,75.9379,76.0787,94719.0
2016-10-14 14:30:00,86.48,86.48,86.23,86.24,79637.0,76.0875,76.0875,75.8675,75.8763,79637.0
2016-10-14 15:00:00,86.24,86.31,86.14,86.15,117761.0,75.8763,75.9379,75.7884,75.7972,117761.0
2016-10-14 15:30:00,86.16,86.31,86.07,86.11,316407.0,75.806,75.9379,75.7268,75.762,316407.0
2016-10-17 09:30:00,86.44,86.56,86.27,86.43,90321.0,76.0523,76.1579,75.9027,76.0435,90321.0
2016-10-17 10:00:00,86.44,86.66,86.42,86.63,43557.0,76.0523,76.2459,76.0347,76.2195,43557.0
2016-10-17 10:30:00,86.62,86.62,86.53,86.53,39139.0,76.2107,76.2107,76.1315,76.1315,39139.0
2016-10-17 11:00:00,86.53,86.55,86.28,86.32,28026.0,76.1315,76.1491,75.9115,75.9467,28026.0
2016-10-17 11:30:00,86.37,86.45,86.33,86.43,17454.0,75.9907,76.0611,75.9555,76.0435,17454.0
2016-10-17 12:00:00,86.44,86.49,86.29,86.29,13893.0,76.0523,76.0963,75.9203,75.9203,13893.0
2016-10-17 12:30:00,86.29,86.42,86.28,86.35,22532.0,75.9203,76.0347,75.9115,75.9731,22532.0
2016-10-17 13:00:00,86.37,86.41,86.21,86.31,27848.0,75.9907,76.0259,75.8499,75.9379,27848.0
2016-10-17 13:30:00,86.3,86.35,86.2,86.21,20726.0,75.9291,75.9731,75.8411,75.8499,20726.0
2016-10-17 14:00:00,86.22,86.34,86.22,86.32,27745.0,75.8587,75.9643,75.8587,75.9467,27745.0
2016-10-17 14:30:00,86.31,86.31,86.19,86.3,29002.0,75.9379,75.9379,75.8323,75.9291,29002.0
2016-10-17 15:00:00,86.3,86.35,86.28,86.29,19858.0,75.9291,75.9731,75.9115,75.9203,19858.0
2016-10-17 15:30:00,86.28,86.32,86.23,86.31,64348.0,75.9115,75.9467,75.8675,75.9379,64348.0
2016-10-18 09:30:00,88.17,88.2,87.65,87.66,134175.0,77.5744,77.6008,77.1169,77.1257,134175.0
2016-10-18 10:00:00,87.66,87.68,87.48,87.52,104157.0,77.1257,77.1433,76.9673,77.0025,104157.0
2016-10-18 10:30:00,87.51,87.75,87.51,87.62,67033.0,76.9937,77.2049,76.9937,77.0905,67033.0
2016-10-18 11:00:00,87.63,87.65,87.49,87.65,56767.0,77.0993,77.1169,76.9761,77.1169,56767.0
2016-10-18 11:30:00,87.64,87.86,87.54,87.85,61100.0,77.1081,77.3017,77.0201,77.2929,61100.0
2016-10-18 12:00:00,87.84,87.93,87.84,87.89,19613.0,77.2841,77.3632,77.2841,77.3281,19613.0
2016-10-18 12:30:00,87.88,87.94,87.86,87.86,34150.0,77.3193,77.372,77.3017,77.3017,34150.0
2016-10-18 13:00:00,87.85,87.91,87.84,87.86,24273.0,77.2929,77.3456,77.2841,77.3017,24273.0
2016-10-18 13:30:00,87.86,87.86,87.75,87.82,13728.0,77.3017,77.3017,77.2049,77.2665,13728.0
2016-10-18 14:00:00,87.82,87.92,87.79,87.9,20847.0,77.2665,77.3544,77.2401,77.3369,20847.0
2016-10-18 14:30:00,87.92,87.93,87.84,87.91,42822.0,77.3544,77.3632,77.2841,77.3456,42822.0
2016-10-18 15:00:00,87.92,87.92,87.67,87.67,34090.0,77.3544,77.3544,77.1345,77.1345,34090.0
2016-10-18 15:30:00,87.67,87.71,87.61,87.66,92340.0,77.1345,77.1697,77.0817,77.1257,92340.0
2016-10-19 09:30:00,87.19,87.23,87.02,87.23,58719.0,76.7122,76.7474,76.5626,76.7474,58719.0
2016-10-19 10:00:00,87.21,87.5,87.18,87.49,71106.0,76.7298,76.9849,76.7034,76.9761,71106.0
2016-10-19 10:30:00,87.48,87.49,87.24,87.26,48522.0,76.9673,76.9761,76.7562,76.7738,48522.0
2016-10-19 11:00:00,87.27,87.35,87.07,87.19,41487.0,76.7826,76.8529,76.6066,76.7122,41487.0
2016-10-19 11:30:00,87.18,87.23,86.93,86.95,42049.0,76.7034,76.7474,76.4834,76.501,42049.0
2016-10-19 12:00:00,86.94,87.03,86.91,87.01,13599.0,76.4922,76.5714,76.4658,76.5538,13599.0
2016-10-19 12:30:00,87.04,87.05,86.96,87.04,5047.0,76.5802,76.589,76.5098,76.5802,5047.0
2016-10-19 13:00:00,87.04,87.11,86.96,87.11,10746.0,76.5802,76.6418,76.5098,76.6418,10746.0
2016-10-19 13:30:00,87.11,87.15,87.0,87.01,13356.0,76.6418,76.677,76.545,76.5538,13356.0
2016-10-19 14:00:00,87.0,87.1,87.0,87.06,9408.0,76.545,76.633,76.545,76.5978,9408.0
2016-10-19 14:30:00,87.05,87.05,86.91,86.95,28587.0,76.589,76.589,76.4658,76.501,28587.0
2016-10-19 15:00:00,86.95,87.0,86.93,86.95,38942.0,76.501,76.545,76.4834,76.501,38942.0
2016-10-19 15:30:00,86.95,87.03,86.9,86.96,81852.0,76.501,76.5714,76.457,76.5098,81852.0
2016-10-20 09:30:00,86.39,86.72,86.33,86.6,102389.0,76.0083,76.2987,75.9555,76.1931,102389.0
2016-10-20 10:00:00,86.6,87.01,86.54,86.56,98366.0,76.1931,76.5538,76.1403,76.1579,98366.0
2016-10-20 10:30:00,86.56,86.58,86.2,86.52,89656.0,76.1579,76.1755,75.8411,76.1227,89656.0
2016-10-20 11:00:00,86.51,86.83,86.48,86.71,88776.0,76.1139,76.3954,76.0875,76.2899,88776.0
2016-10-20 11:30:00,86.69,86.77,86.47,86.76,51210.0,76.2723,76.3426,76.0787,76.3338,51210.0
2016-10-20 12:00:00,86.81,87.26,86.8,87.2,60033.0,76.3778,76.7738,76.369,76.721,60033.0
2016-10-20 12:30:00,87.22,87.29,87.07,87.09,23846.0,76.7386,76.8002,76.6066,76.6242,23846.0
2016-10-20 13:00:00,87.09,87.16,87.0,87.0,27622.0,76.6242,76.6858,76.545,76.545,27622.0
2016-10-20 13:30:00,87.01,87.04,86.92,87.02,41075.0,76.5538,76.5802,76.4746,76.5626,41075.0
2016-10-20 14:00:00,87.0,87.02,86.85,86.93,57740.0,76.545,76.5626,76.413,76.4834,57740.0
2016-10-20 14:30:00,86.95,87.06,86.86,87.03,33802.0,76.501,76.5978,76.4218,76.5714,33802.0
2016-10-20 15:00:00,87.02,87.12,86.96,87.11,81436.0,76.5626,76.6506,76.5098,76.6418,81436.0
2016-10-20 15:30:00,87.1,87.44,87.05,87.26,266316.0,76.633,76.9321,76.589,76.7738,266316.0
2016-10-21 09:30:00,89.22,89.38,88.7,88.8,458572.0,78.4982,78.639,78.0407,78.1287,458572.0
2016-10-21 10:00:00,88.81,89.0,88.8,88.93,153271.0,78.1375,78.3047,78.1287,78.2431,153271.0
2016-10-21 10:30:00,88.95,89.11,88.9,89.06,184140.0,78.2607,78.4014,78.2167,78.3575,184140.0
2016-10-21 11:00:00,89.04,89.16,88.93,89.0,83342.0,78.3399,78.4454,78.2431,78.3047,83342.0
2016-10-21 11:30:00,88.99,89.04,88.56,88.56,149331.0,78.2959,78.3399,77.9175,77.9175,149331.0
2016-10-21 12:00:00,88.58,88.64,88.41,88.5,61802.0,77.9351,77.9879,77.7856,77.8647,61802.0
2016-10-21 12:30:00,88.49,88.61,88.38,88.56,40033.0,77.8559,77.9615,77.7592,77.9175,40033.0
2016-10-21 13:00:00,88.55,88.6,88.51,88.53,21838.0,77.9087,77.9527,77.8735,77.8911,21838.0
2016-10-21 13:30:00,88.53,88.62,88.36,88.5,57443.0,77.8911,77.9703,77.7416,77.8647,57443.0
2016-10-21 14:00:00,88.5,88.74,88.5,88.71,76390.0,77.8647,78.0759,77.8647,78.0495,76390.0
2016-10-21 14:30:00,88.72,88.81,88.62,88.69,56760.0,78.0583,78.1375,77.9703,78.0319,56760.0
2016-10-21 15:00:00,88.69,88.81,88.67,88.77,68709.0,78.0319,78.1375,78.0143,78.1023,68709.0
2016-10-21 15:30:00,88.77,88.88,88.71,88.82,218621.0,78.1023,78.1991,78.0495,78.1463,218621.0
2016-10-24 09:30:00,89.06,89.2,88.91,88.96,63620.0,78.3575,78.4806,78.2255,78.2695,63620.0
2016-10-24 10:00:00,88.95,88.96,88.64,88.64,62582.0,78.2607,78.2695,77.9879,77.9879,62582.0
2016-10-24 10:30:00,88.65,88.67,88.44,88.65,33981.0,77.9967,78.0143,77.812,77.9967,33981.0
2016-10-24 11:00:00,88.65,88.69,88.51,88.55,38214.0,77.9967,78.0319,77.8735,77.9087,38214.0
2016-10-24 11:30:00,88.55,88.61,88.29,88.3,91857.0,77.9087,77.9615,77.68,77.6888,91857.0
2016-10-24 12:00:00,88.31,88.38,88.29,88.31,18898.0,77.6976,77.7592,77.68,77.6976,18898.0
2016-10-24 12:30:00,88.32,88.33,88.21,88.23,17932.0,77.7064,77.7152,77.6096,77.6272,17932.0
2016-10-24 13:00:00,88.24,88.32,88.23,88.31,15877.0,77.636,77.7064,77.6272,77.6976,15877.0
2016-10-24 13:30:00,88.31,88.34,88.28,88.29,19096.0,77.6976,77.724,77.6712,77.68,19096.0
2016-10-24 14:00:00,88.3,88.31,88.21,88.31,47100.0,77.6888,77.6976,77.6096,77.6976,47100.0
2016-10-24 14:30:00,88.31,88.38,88.29,88.35,26213.0,77.6976,77.7592,77.68,77.7328,26213.0
2016-10-24 15:00:00,88.35,88.39,88.23,88.23,62863.0,77.7328,77.768,77.6272,77.6272,62863.0
2016-10-24 15:30:00,88.24,88.36,88.2,88.31,92258.0,77.636,77.7416,77.6008,77.6976,92258.0
2016-10-25 09:30:00,88.15,88.58,88.05,88.48,60429.0,77.5568,77.9351,77.4688,77.8472,60429.0
2016-10-25 10:00:00,88.48,88.63,88.18,88.21,24287.0,77.8472,77.9791,77.5832,77.6096,24287.0
2016-10-25 10:30:00,88.28,88.39,88.02,88.14,107048.0,77.6712,77.768,77.4424,77.548,107048.0
2016-10-25 11:00:00,88.13,88.28,88.02,88.26,65545.0,77.5392,77.6712,77.4424,77.6536,65545.0
2016-10-25 11:30:00,88.22,88.28,88.17,88.17,24064.0,77.6184,77.6712,77.5744,77.5744,24064.0
2016-10-25 12:00:00,88.16,88.22,88.08,88.16,64103.0,77.5656,77.6184,77.4952,77.5656,64103.0
2016-10-25 12:30:00,88.17,88.34,88.11,88.33,14023.0,77.5744,77.724,77.5216,77.7152,14023.0
2016-10-25 13:00:00,88.35,88.38,88.25,88.38,15946.0,77.7328,77.7592,77.6448,77.7592,15946.0
2016-10-25 13:30:00,88.38,88.51,88.35,88.47,20809.0,77.7592,77.8735,77.7328,77.8384,20809.0
2016-10-25 14:00:00,88.48,88.53,88.42,88.44,20155.0,77.8472,77.8911,77.7944,77.812,20155.0
2016-10-25 14:30:00,88.44,88.44,88.32,88.33,26677.0,77.812,77.812,77.7064,77.7152,26677.0
2016-10-25 15:00:00,88.36,88.38,88.27,88.35,16282.0,77.7416,77.7592,77.6624,77.7328,16282.0
2016-10-25 15:30:00,88.37,88.38,88.29,88.34,57413.0,77.7504,77.7592,77.68,77.724,57413.0
2016-10-26 09:30:00,87.78,88.03,87.76,88.01,57527.0,77.2313,77.4512,77.2137,77.4336,57527.0
2016-10-26 10:00:00,88.0,88.18,87.94,88.09,37798.0,77.4248,77.5832,77.372,77.504,37798.0
2016-10-26 10:30:00,88.06,88.3,88.06,88.27,52538.0,77.4776,77.6888,77.4776,77.6624,52538.0
2016-10-26 11:00:00,88.26,88.37,88.14,88.27,35606.0,77.6536,77.7504,77.548,77.6624,35606.0
2016-10-26 11:30:00,88.26,88.26,88.05,88.14,14547.0,77.6536,77.6536,77.4688,77.548,14547.0
2016-10-26 12:00:00,88.12,88.21,88.11,88.15,9496.0,77.5304,77.6096,77.5216,77.5568,9496.0
2016-10-26 12:30:00,88.16,88.18,88.01,88.04,12054.0,77.5656,77.5832,77.4336,77.46,12054.0
2016-10-26 13:00:00,88.03,88.1,87.91,87.91,13096.0,77.4512,77.5128,77.3456,77.3456,13096.0
2016-10-26 13:30:00,87.92,87.93,87.74,87.79,32627.0,77.3544,77.3632,77.1961,77.2401,32627.0
2016-10-26 14:00:00,87.81,87.85,87.65,87.76,26836.0,77.2577,77.2929,77.1169,77.2137,26836.0
2016-10-26 14:30:00,87.77,87.9,87.73,87.85,32485.0,77.2225,77.3369,77.1873,77.2929,32485.0
2016-10-26 15:00:00,87.85,87.86,87.78,87.8,25825.0,77.2929,77.3017,77.2313,77.2489,25825.0
2016-10-26 15:30:00,87.8,87.85,87.75,87.75,82914.0,77.2489,77.2929,77.2049,77.2049,82914.0
2016-10-27 09:30:00,88.31,88.39,88.04,88.26,118277.0,77.6976,77.768,77.46,77.6536,118277.0
2016-10-27 10:00:00,88.25,88.26,87.95,88.1,70952.0,77.6448,77.6536,77.3808,77.5128,70952.0
2016-10-27 10:30:00,88.11,88.23,87.93,87.96,69400.0,77.5216,77.6272,77.3632,77.3896,69400.0
2016-10-27 11:00:00,87.96,88.17,87.88,88.13,60604.0,77.3896,77.5744,77.3193,77.5392,60604.0
2016-10-27 11:30:00,88.13,88.13,87.82,88.0,35375.0,77.5392,77.5392,77.2665,77.4248,35375.0
2016-10-27 12:00:00,87.99,88.02,87.81,87.83,22561.0,77.416,77.4424,77.2577,77.2753,22561.0
2016-10-27 12:30:00,87.84,87.84,87.64,87.74,23810.0,77.2841,77.2841,77.1081,77.1961,23810.0
2016-10-27 13:00:00,87.76,87.82,87.7,87.81,26558.0,77.2137,77.2665,77.1609,77.2577,26558.0
2016-10-27 13:30:00,87.82,87.96,87.79,87.94,33224.0,77.2665,77.3896,77.2401,77.372,33224.0
2016-10-27 14:00:00,87.94,88.07,87.9,87.97,42812.0,77.372,77.4864,77.3369,77.3984,42812.0
2016-10-27 14:30:00,87.99,88.03,87.8,87.85,32731.0,77.416,77.4512,77.2489,77.2929,32731.0
2016-10-27 15:00:00,87.85,87.9,87.71,87.75,44651.0,77.2929,77.3369,77.1697,77.2049,44651.0
2016-10-27 15:30:00,87.75,87.8,87.63,87.66,92764.0,77.2049,77.2489,77.0993,77.1257,92764.0
2016-10-28 09:30:00,87.77,87.97,87.66,87.9,32545.0,77.2225,77.3984,77.1257,77.3369,32545.0
2016-10-28 10:00:00,87.89,88.15,87.76,88.11,44680.0,77.3281,77.5568,77.2137,77.5216,44680.0
2016-10-28 10:30:00,88.12,88.43,88.08,88.19,41921.0,77.5304,77.8032,77.4952,77.592,41921.0
2016-10-28 11:00:00,88.17,88.21,87.97,88.04,20879.0,77.5744,77.6096,77.3984,77.46,20879.0
2016-10-28 11:30:00,88.06,88.15,87.98,88.0,8941.0,77.4776,77.5568,77.4072,77.4248,8941.0
2016-10-28 12:00:00,87.98,88.16,87.98,88.1,13785.0,77.4072,77.5656,77.4072,77.5128,13785.0
2016-10-28 12:30:00,88.12,88.15,88.06,88.09,12294.0,77.5304,77.5568,77.4776,77.504,12294.0
2016-10-28 13:00:00,88.09,88.1,87.78,88.04,36044.0,77.504,77.5128,77.2313,77.46,36044.0
2016-10-28 13:30:00,88.03,88.1,87.89,87.9,25430.0,77.4512,77.5128,77.3281,77.3369,25430.0
2016-10-28 14:00:00,87.93,88.01,87.79,87.94,10333.0,77.3632,77.4336,77.2401,77.372,10333.0
2016-10-28 14:30:00,87.94,88.01,87.79,88.0,17204.0,77.372,77.4336,77.2401,77.4248,17204.0
2016-10-28 15:00:00,87.99,88.06,87.84,88.02,22319.0,77.416,77.4776,77.2841,77.4424,22319.0
2016-10-28 15:30:00,88.0,88.02,87.77,87.88,85158.0,77.4248,77.4424,77.2225,77.3193,85158.0
2016-10-31 09:30:00,87.88,87.94,87.69,87.85,68923.0,77.3193,77.372,77.1521,77.2929,68923.0
2016-10-31 10:00:00,87.87,87.87,87.71,87.82,9085.0,77.3105,77.3105,77.1697,77.2665,9085.0
2016-10-31 10:30:00,87.82,87.91,87.72,87.82,26285.0,77.2665,77.3456,77.1785,77.2665,26285.0
2016-10-31 11:00:00,87.8,87.86,87.73,87.86,15050.0,77.2489,77.3017,77.1873,77.3017,15050.0
2016-10-31 11:30:00,87.89,88.21,87.89,88.21,12711.0,77.3281,77.6096,77.3281,77.6096,12711.0
2016-10-31 12:00:00,88.22,88.3,88.1,88.12,123624.0,77.6184,77.6888,77.5128,77.5304,123624.0
2016-10-31 12:30:00,88.13,88.13,87.9,87.96,24470.0,77.5392,77.5392,77.3369,77.3896,24470.0
2016-10-31 13:00:00,87.97,87.97,87.88,87.92,16366.0,77.3984,77.3984,77.3193,77.3544,16366.0
2016-10-31 13:30:00,87.93,87.97,87.85,87.85,14108.0,77.3632,77.3984,77.2929,77.2929,14108.0
2016-10-31 14:00:00,87.87,87.92,87.82,87.9,19988.0,77.3105,77.3544,77.2665,77.3369,19988.0
2016-10-31 14:30:00,87.9,87.98,87.85,87.93,21751.0,77.3369,77.4072,77.2929,77.3632,21751.0
2016-10-31 15:00:00,87.92,87.99,87.84,87.88,69155.0,77.3544,77.416,77.2841,77.3193,69155.0
2016-10-31 15:30:00,87.88,87.9,87.81,87.82,102646.0,77.3193,77.3369,77.2577,77.2665,102646.0
2016-11-01 09:30:00,87.71,87.76,87.34,87.49,48616.0,77.1697,77.2137,76.8441,76.9761,48616.0
2016-11-01 10:00:00,87.48,87.54,87.22,87.28,36552.0,76.9673,77.0201,76.7386,76.7914,36552.0
2016-11-01 10:30:00,87.27,87.38,87.12,87.28,37501.0,76.7826,76.8793,76.6506,76.7914,37501.0
2016-11-01 11:00:00,87.27,87.34,86.99,86.99,38623.0,76.7826,76.8441,76.5362,76.5362,38623.0
2016-11-01 11:30:00,86.95,86.95,86.7,86.84,57392.0,76.501,76.501,76.2811,76.4042,57392.0
2016-11-01 12:00:00,86.86,86.94,86.49,86.5,50309.0,76.4218,76.4922,76.0963,76.1051,50309.0
2016-11-01 12:30:00,86.52,86.77,86.52,86.61,26004.0,76.1227,76.3426,76.1227,76.2019,26004.0
2016-11-01 13:00:00,86.6,86.61,86.35,86.44,33687.0,76.1931,76.2019,75.9731,76.0523,33687.0
2016-11-01 13:30:00,86.43,86.45,86.11,86.15,56831.0,76.0435,76.0611,75.762,75.7972,56831.0
2016-11-01 14:00:00,86.16,86.18,85.86,86.16,80670.0,75.806,75.8235,75.542,75.806,80670.0
2016-11-01 14:30:00,86.13,86.35,86.12,86.22,13146.0,75.7796,75.9731,75.7708,75.8587,13146.0
2016-11-01 15:00:00,86.21,86.32,86.16,86.26,57076.0,75.8499,75.9467,75.806,75.8939,57076.0
2016-11-01 15:30:00,86.24,86.46,86.22,86.3,73588.0,75.8763,76.0699,75.8587,75.9291,73588.0
2016-11-02 09:30:00,86.47,86.51,86.36,86.45,59230.0,76.0787,76.1139,75.9819,76.0611,59230.0
2016-11-02 10:00:00,86.44,86.8,86.41,86.8,66057.0,76.0523,76.369,76.0259,76.369,66057.0
2016-11-02 10:30:00,86.8,86.8,86.33,86.35,82764.0,76.369,76.369,75.9555,75.9731,82764.0
2016-11-02 11:00:00,86.35,86.62,86.33,86.43,25227.0,75.9731,76.2107,75.9555,76.0435,25227.0
2016-11-02 11:30:00,86.4,86.4,86.0,86.11,25992.0,76.0171,76.0171,75.6652,75.762,25992.0
2016-11-02 12:00:00,86.11,86.16,86.0,86.06,44051.0,75.762,75.806,75.6652,75.718,44051.0
2016-11-02 12:30:00,86.11,86.24,86.07,86.11,58205.0,75.762,75.8763,75.7268,75.762,58205.0
2016-11-02 13:00:00,86.12,86.12,85.92,85.99,15157.0,75.7708,75.7708,75.5948,75.6564,15157.0
2016-11-02 13:30:00,85.99,86.05,85.96,86.02,18788.0,75.6564,75.7092,75.63,75.6828,18788.0
2016-11-02 14:00:00,86.01,86.19,85.82,86.14,49406.0,75.674,75.8323,75.5068,75.7884,49406.0
2016-11-02 14:30:00,86.16,86.25,86.12,86.19,68295.0,75.806,75.8851,75.7708,75.8323,68295.0
2016-11-02 15:00:00,86.17,86.24,86.12,86.2,31290.0,75.8147,75.8763,75.7708,75.8411,31290.0
2016-11-02 15:30:00,86.19,86.21,86.01,86.05,71648.0,75.8323,75.8499,75.674,75.7092,71648.0
2016-11-03 09:30:00,85.44,85.6,85.39,85.4,80238.0,75.1725,75.3132,75.1285,75.1373,80238.0
2016-11-03 10:00:00,85.42,85.42,84.94,85.22,75816.0,75.1549,75.1549,74.7326,74.9789,75816.0
2016-11-03 10:30:00,85.21,85.29,85.05,85.11,79633.0,74.9701,75.0405,74.8293,74.8821,79633.0
2016-11-03 11:00:00,85.1,85.13,84.99,85.08,57727.0,74.8733,74.8997,74.7766,74.8557,57727.0
2016-11-03 11:30:00,85.1,85.21,85.04,85.14,71553.0,74.8733,74.9701,74.8205,74.9085,71553.0
2016-11-03 12:00:00,85.15,85.28,84.95,84.95,30215.0,74.9173,75.0317,74.7414,74.7414,30215.0
2016-11-03 12:30:00,84.98,85.16,84.97,85.08,43683.0,74.7678,74.9261,74.759,74.8557,43683.0
2016-11-03 13:00:00,85.07,85.18,84.98,85.15,27689.0,74.8469,74.9437,74.7678,74.9173,27689.0
2016-11-03 13:30:00,85.13,85.13,84.83,84.85,45679.0,74.8997,74.8997,74.6358,74.6534,45679.0
2016-11-03 14:00:00,84.87,85.02,84.84,84.96,42308.0,74.671,74.8029,74.6446,74.7502,42308.0
2016-11-03 14:30:00,84.97,85.01,84.78,84.86,40460.0,74.759,74.7941,74.5918,74.6622,40460.0
2016-11-03 15:00:00,84.86,84.88,84.75,84.75,64908.0,74.6622,74.6798,74.5654,74.5654,64908.0
2016-11-03 15:30:00,84.76,84.76,84.65,84.7,129374.0,74.5742,74.5742,74.4774,74.5214,129374.0
2016-11-04 09:30:00,85.55,85.61,85.22,85.22,131826.0,75.2693,75.322,74.9789,74.9789,131826.0
2016-11-04 10:00:00,85.25,85.36,85.2,85.3,31831.0,75.0053,75.1021,74.9613,75.0493,31831.0
2016-11-04 10:30:00,85.24,85.42,85.21,85.35,27535.0,74.9965,75.1549,74.9701,75.0933,27535.0
2016-11-04 11:00:00,85.37,85.51,85.35,85.49,21347.0,75.1109,75.2341,75.0933,75.2165,21347.0
2016-11-04 11:30:00,85.48,85.55,85.36,85.51,36250.0,75.2077,75.2693,75.1021,75.2341,36250.0
2016-11-04 12:00:00,85.53,85.79,85.5,85.74,27442.0,75.2517,75.4804,75.2253,75.4364,27442.0
2016-11-04 12:30:00,85.74,85.88,85.69,85.84,19359.0,75.4364,75.5596,75.3924,75.5244,19359.0
2016-11-04 13:00:00,85.84,85.88,85.73,85.78,26853.0,75.5244,75.5596,75.4276,75.4716,26853.0
2016-11-04 13:30:00,85.77,85.86,85.65,85.69,20056.0,75.4628,75.542,75.3572,75.3924,20056.0
2016-11-04 14:00:00,85.69,85.72,85.59,85.59,25874.0,75.3924,75.4188,75.3044,75.3044,25874.0
2016-11-04 14:30:00,85.6,85.62,85.47,85.52,34239.0,75.3132,75.3308,75.1989,75.2429,34239.0
2016-11-04 15:00:00,85.53,85.54,85.45,85.49,25449.0,75.2517,75.2605,75.1813,75.2165,25449.0
2016-11-04 15:30:00,85.5,85.53,85.31,85.37,73386.0,75.2253,75.2517,75.0581,75.1109,73386.0
2016-11-07 09:30:00,86.17,86.42,86.13,86.28,91450.0,75.8147,76.0347,75.7796,75.9115,91450.0
2016-11-07 10:00:00,86.26,86.32,86.16,86.18,98454.0,75.8939,75.9467,75.806,75.8235,98454.0
2016-11-07 10:30:00,86.17,86.37,86.12,86.28,62503.0,75.8147,75.9907,75.7708,75.9115,62503.0
2016-11-07 11:00:00,86.28,86.35,86.24,86.24,39463.0,75.9115,75.9731,75.8763,75.8763,39463.0
2016-11-07 11:30:00,86.23,86.5,86.23,86.48,9647.0,75.8675,76.1051,75.8675,76.0875,9647.0
2016-11-07 12:00:00,86.48,86.58,86.47,86.52,21888.0,76.0875,76.1755,76.0787,76.1227,21888.0
2016-11-07 12:30:00,86.51,86.55,86.42,86.46,13259.0,76.1139,76.1491,76.0347,76.0699,13259.0
2016-11-07 13:00:00,86.47,86.47,86.35,86.42,22179.0,76.0787,76.0787,75.9731,76.0347,22179.0
2016-11-07 13:30:00,86.42,86.46,86.41,86.46,12107.0,76.0347,76.0699,76.0259,76.0699,12107.0
2016-11-07 14:00:00,86.46,86.51,86.46,86.5,31101.0,76.0699,76.1139,76.0699,76.1051,31101.0
2016-11-07 14:30:00,86.5,86.5,86.4,86.41,45105.0,76.1051,76.1051,76.0171,76.0259,45105.0
2016-11-07 15:00:00,86.43,86.56,86.41,86.53,29121.0,76.0435,76.1579,76.0259,76.1315,29121.0
2016-11-07 15:30:00,86.53,86.74,86.49,86.72,80705.0,76.1315,76.3163,76.0963,76.2987,80705.0
2016-11-08 09:30:00,86.27,86.52,86.25,86.4,105996.0,75.9027,76.1227,75.8851,76.0171,105996.0
2016-11-08 10:00:00,86.38,86.42,86.33,86.38,32679.0,75.9995,76.0347,75.9555,75.9995,32679.0
2016-11-08 10:30:00,86.36,86.47,86.34,86.46,42479.0,75.9819,76.0787,75.9643,76.0699,42479.0
2016-11-08 11:00:00,86.47,86.78,86.44,86.67,62731.0,76.0787,76.3514,76.0523,76.2547,62731.0
2016-11-08 11:30:00,86.7,86.72,86.47,86.5,48517.0,76.2811,76.2987,76.0787,76.1051,48517.0
2016-11-08 12:00:00,86.53,86.71,86.52,86.69,23698.0,76.1315,76.2899,76.1227,76.2723,23698.0
2016-11-08 12:30:00,86.67,86.83,86.61,86.78,18084.0,76.2547,76.3954,76.2019,76.3514,18084.0
2016-11-08 13:00:00,86.78,86.78,86.64,86.69,25501.0,76.3514,76.3514,76.2283,76.2723,25501.0
2016-11-08 13:30:00,86.7,86.73,86.61,86.62,14509.0,76.2811,76.3075,76.2019,76.2107,14509.0
2016-11-08 14:00:00,86.63,86.64,86.48,86.55,17159.0,76.2195,76.2283,76.0875,76.1491,17159.0
2016-11-08 14:30:00,86.54,86.56,86.43,86.53,55567.0,76.1403,76.1579,76.0435,76.1315,55567.0
2016-11-08 15:00:00,86.52,86.64,86.51,86.59,19003.0,76.1227,76.2283,76.1139,76.1843,19003.0
2016-11-08 15:30:00,86.6,86.62,86.38,86.47,165193.0,76.1931,76.2107,75.9995,76.0787,165193.0
2016-11-09 09:30:00,84.55,85.14,84.55,85.0,137041.0,74.3894,74.9085,74.3894,74.7854,137041.0
2016-11-09 10:00:00,85.01,85.38,84.82,84.87,74409.0,74.7941,75.1197,74.627,74.671,74409.0
2016-11-09 10:30:00,84.87,85.07,84.56,85.03,40222.0,74.671,74.8469,74.3982,74.8117,40222.0
2016-11-09 11:00:00,85.04,85.69,85.03,85.69,83021.0,74.8205,75.3924,74.8117,75.3924,83021.0
2016-11-09 11:30:00,85.7,86.01,85.68,85.87,55112.0,75.4012,75.674,75.3836,75.5508,55112.0
2016-11-09 12:00:00,85.87,85.92,85.55,85.73,8256.0,75.5508,75.5948,75.2693,75.4276,8256.0
2016-11-09 12:30:00,85.67,85.81,85.63,85.81,30281.0,75.3748,75.498,75.3396,75.498,30281.0
2016-11-09 13:00:00,85.79,85.88,85.57,85.62,14885.0,75.4804,75.5596,75.2869,75.3308,14885.0
2016-11-09 13:30:00,85.63,85.88,85.61,85.66,6589.0,75.3396,75.5596,75.322,75.366,6589.0
2016-11-09 14:00:00,85.69,85.87,85.63,85.87,29034.0,75.3924,75.5508,75.3396,75.5508,29034.0
2016-11-09 14:30:00,85.86,86.05,85.85,85.85,44092.0,75.542,75.7092,75.5332,75.5332,44092.0
2016-11-09 15:00:00,85.89,86.23,85.88,86.19,46322.0,75.5684,75.8675,75.5596,75.8323,46322.0
2016-11-09 15:30:00,86.17,86.2,85.92,85.96,85877.0,75.8147,75.8411,75.5948,75.63,85877.0
2016-11-10 09:30:00,84.83,85.53,84.8,84.89,143673.0,74.6358,75.2517,74.6094,74.6886,143673.0
2016-11-10 10:00:00,84.97,84.97,84.45,84.46,140510.0,74.759,74.759,74.3014,74.3102,140510.0
2016-11-10 10:30:00,84.44,84.55,83.94,83.94,143040.0,74.2926,74.3894,73.8527,73.8527,143040.0
2016-11-10 11:00:00,83.97,84.03,83.64,84.01,123655.0,73.8791,73.9319,73.5888,73.9143,123655.0
2016-11-10 11:30:00,84.04,84.39,84.0,84.14,81402.0,73.9407,74.2487,73.9055,74.0287,81402.0
2016-11-10 12:00:00,84.16,84.29,84.15,84.24,25945.0,74.0463,74.1607,74.0375,74.1167,25945.0
2016-11-10 12:30:00,84.26,84.38,84.16,84.36,29969.0,74.1343,74.2399,74.0463,74.2223,29969.0
2016-11-10 13:00:00,84.36,84.73,84.34,84.66,86461.0,74.2223,74.5478,74.2047,74.4862,86461.0
2016-11-10 13:30:00,84.65,84.97,84.63,84.76,48145.0,74.4774,74.759,74.4598,74.5742,48145.0
2016-11-10 14:00:00,84.77,84.86,84.55,84.62,47068.0,74.583,74.6622,74.3894,74.451,47068.0
2016-11-10 14:30:00,84.63,84.73,84.47,84.66,35772.0,74.4598,74.5478,74.319,74.4862,35772.0
2016-11-10 15:00:00,84.68,84.76,84.56,84.6,53116.0,74.5038,74.5742,74.3982,74.4334,53116.0
2016-11-10 15:30:00,84.58,84.59,84.3,84.32,79663.0,74.4158,74.4246,74.1695,74.1871,79663.0
2016-11-11 09:30:00,82.6,82.73,82.51,82.52,190310.0,72.6738,72.7881,72.5946,72.6034,190310.0
2016-11-11 10:00:00,82.52,82.82,82.44,82.61,141324.0,72.6034,72.8673,72.533,72.6826,141324.0
2016-11-11 10:30:00,82.61,82.61,82.26,82.4,148747.0,72.6826,72.6826,72.3746,72.4978,148747.0
2016-11-11 11:00:00,82.38,82.78,82.33,82.77,100579.0,72.4802,72.8321,72.4362,72.8233,100579.0
2016-11-11 11:30:00,82.8,83.04,82.68,82.99,56811.0,72.8497,73.0609,72.7442,73.0169,56811.0
2016-11-11 12:00:00,82.99,83.22,82.98,83.13,40355.0,73.0169,73.2193,73.0081,73.1401,40355.0
2016-11-11 12:30:00,83.15,83.23,83.06,83.21,43527.0,73.1577,73.2281,73.0785,73.2105,43527.0
2016-11-11 13:00:00,83.21,83.26,83.14,83.18,58654.0,73.2105,73.2545,73.1489,73.1841,58654.0
2016-11-11 13:30:00,83.19,83.24,83.06,83.06,53948.0,73.1929,73.2369,73.0785,73.0785,53948.0
2016-11-11 14:00:00,82.99,83.13,82.95,83.02,39038.0,73.0169,73.1401,72.9817,73.0433,39038.0
2016-11-11 14:30:00,83.03,83.06,82.92,82.92,28366.0,73.0521,73.0785,72.9553,72.9553,28366.0
2016-11-11 15:00:00,82.94,83.16,82.93,83.01,27802.0,72.9729,73.1665,72.9641,73.0345,27802.0
2016-11-11 15:30:00,83.04,83.21,83.02,83.12,86113.0,73.0609,73.2105,73.0433,73.1313,86113.0
2016-11-14 09:30:00,81.44,81.62,81.16,81.18,220822.0,71.6532,71.8115,71.4068,71.4244,220822.0
2016-11-14 10:00:00,81.18,81.52,81.07,81.31,176462.0,71.4244,71.7236,71.3276,71.5388,176462.0
2016-11-14 10:30:00,81.37,81.44,81.07,81.13,41617.0,71.5916,71.6532,71.3276,71.3804,41617.0
2016-11-14 11:00:00,81.11,81.39,81.07,81.37,100348.0,71.3628,71.6092,71.3276,71.5916,100348.0
2016-11-14 11:30:00,81.38,81.5,81.3,81.39,61648.0,71.6004,71.706,71.53,71.6092,61648.0
2016-11-14 12:00:00,81.43,81.43,81.24,81.36,19513.0,71.6444,71.6444,71.4772,71.5828,19513.0
2016-11-14 12:30:00,81.38,81.48,81.32,81.48,22411.0,71.6004,71.6884,71.5476,71.6884,22411.0
2016-11-14 13:00:00,81.49,81.66,81.44,81.63,24214.0,71.6972,71.8467,71.6532,71.8203,24214.0
2016-11-14 13:30:00,81.67,81.79,81.55,81.59,23281.0,71.8555,71.9611,71.7499,71.7851,23281.0
2016-11-14 14:00:00,81.6,81.74,81.58,81.62,49582.0,71.7939,71.9171,71.7763,71.8115,49582.0
2016-11-14 14:30:00,81.63,81.78,81.55,81.78,39725.0,71.8203,71.9523,71.7499,71.9523,39725.0
2016-11-14 15:00:00,81.78,81.82,81.74,81.79,26757.0,71.9523,71.9875,71.9171,71.9611,26757.0
2016-11-14 15:30:00,81.81,81.86,81.6,81.6,66295.0,71.9787,72.0227,71.7939,71.7939,66295.0
2016-11-15 09:30:00,80.95,81.52,80.93,81.51,299955.0,71.222,71.7236,71.2045,71.7148,299955.0
2016-11-15 10:00:00,81.57,81.85,81.54,81.64,178373.0,71.7675,72.0139,71.7411,71.8291,178373.0
2016-11-15 10:30:00,81.65,81.73,81.57,81.62,112150.0,71.8379,71.9083,71.7675,71.8115,112150.0
2016-11-15 11:00:00,81.63,81.75,81.53,81.73,113945.0,71.8203,71.9259,71.7323,71.9083,113945.0
2016-11-15 11:30:00,81.69,81.76,81.57,81.67,80296.0,71.8731,71.9347,71.7675,71.8555,80296.0
2016-11-15 12:00:00,81.65,81.67,81.6,81.65,46558.0,71.8379,71.8555,71.7939,71.8379,46558.0
2016-11-15 12:30:00,81.66,81.7,81.55,81.59,28184.0,71.8467,71.8819,71.7499,71.7851,28184.0
2016-11-15 13:00:00,81.58,81.65,81.56,81.61,15070.0,71.7763,71.8379,71.7587,71.8027,15070.0
2016-11-15 13:30:00,81.59,81.68,81.55,81.58,25350.0,71.7851,71.8643,71.7499,71.7763,25350.0
2016-11-15 14:00:00,81.61,81.71,81.58,81.66,24615.0,71.8027,71.8907,71.7763,71.8467,24615.0
2016-11-15 14:30:00,81.66,81.87,81.6,81.84,38526.0,71.8467,72.0315,71.7939,72.0051,38526.0
2016-11-15 15:00:00,81.83,81.87,81.73,81.81,27815.0,71.9963,72.0315,71.9083,71.9787,27815.0
2016-11-15 15:30:00,81.8,81.89,81.78,81.82,59471.0,71.9699,72.0491,71.9523,71.9875,59471.0
2016-11-16 09:30:00,81.63,82.13,81.62,82.09,77139.0,71.8203,72.2602,71.8115,72.2251,77139.0
2016-11-16 10:00:00,82.09,82.51,82.09,82.45,57883.0,72.2251,72.5946,72.2251,72.5418,57883.0
2016-11-16 10:30:00,82.44,82.52,82.07,82.19,127587.0,72.533,72.6034,72.2075,72.313,127587.0
2016-11-16 11:00:00,82.2,82.21,81.89,82.16,63916.0,72.3218,72.3306,72.0491,72.2866,63916.0
2016-11-16 11:30:00,82.17,82.22,82.0,82.21,60299.0,72.2954,72.3394,72.1459,72.3306,60299.0
2016-11-16 12:00:00,82.2,82.25,82.16,82.25,20922.0,72.3218,72.3658,72.2866,72.3658,20922.0
2016-11-16 12:30:00,82.26,82.26,82.15,82.17,10432.0,72.3746,72.3746,72.2778,72.2954,10432.0
2016-11-16 13:00:00,82.18,82.18,82.02,82.1,13196.0,72.3042,72.3042,72.1635,72.2339,13196.0
2016-11-16 13:30:00,82.11,82.16,82.04,82.08,29510.0,72.2426,72.2866,72.1811,72.2163,29510.0
2016-11-16 14:00:00,82.09,82.31,82.06,82.11,56932.0,72.2251,72.4186,72.1987,72.2426,56932.0
2016-11-16 14:30:00,82.1,82.19,82.09,82.17,16946.0,72.2339,72.313,72.2251,72.2954,16946.0
2016-11-16 15:00:00,82.16,82.28,82.16,82.28,26145.0,72.2866,72.3922,72.2866,72.3922,26145.0
2016-11-16 15:30:00,82.28,82.3,82.23,82.25,119719.0,72.3922,72.4098,72.3482,72.3658,119719.0
2016-11-17 09:30:00,82.15,82.39,82.04,82.28,66910.0,72.2778,72.489,72.1811,72.3922,66910.0
2016-11-17 10:00:00,82.28,82.5,82.27,82.37,80332.0,72.3922,72.5858,72.3834,72.4714,80332.0
2016-11-17 10:30:00,82.36,82.62,82.33,82.45,136123.0,72.4626,72.6914,72.4362,72.5418,136123.0
2016-11-17 11:00:00,82.45,82.69,82.24,82.24,123137.0,72.5418,72.7529,72.357,72.357,123137.0
2016-11-17 11:30:00,82.26,82.51,82.21,82.51,49164.0,72.3746,72.5946,72.3306,72.5946,49164.0
2016-11-17 12:00:00,82.49,82.64,82.46,82.64,22977.0,72.577,72.709,72.5506,72.709,22977.0
2016-11-17 12:30:00,82.62,82.66,82.41,82.5,56941.0,72.6914,72.7266,72.5066,72.5858,56941.0
2016-11-17 13:00:00,82.5,82.57,82.46,82.57,26671.0,72.5858,72.6474,72.5506,72.6474,26671.0
2016-11-17 13:30:00,82.57,82.59,82.3,82.31,34404.0,72.6474,72.665,72.4098,72.4186,34404.0
2016-11-17 14:00:00,82.3,82.37,82.23,82.33,17989.0,72.4098,72.4714,72.3482,72.4362,17989.0
2016-11-17 14:30:00,82.33,82.38,82.28,82.36,25325.0,72.4362,72.4802,72.3922,72.4626,25325.0
2016-11-17 15:00:00,82.36,82.41,82.33,82.38,26514.0,72.4626,72.5066,72.4362,72.4802,26514.0
2016-11-17 15:30:00,82.39,82.45,82.37,82.44,92888.0,72.489,72.5418,72.4714,72.533,92888.0
2016-11-18 09:30:00,82.92,83.05,82.87,82.89,152675.0,72.9553,73.0697,72.9113,72.9289,152675.0
2016-11-18 10:00:00,82.89,83.04,82.87,82.95,68734.0,72.9289,73.0609,72.9113,72.9817,68734.0
2016-11-18 10:30:00,82.96,82.96,82.73,82.82,87669.0,72.9905,72.9905,72.7881,72.8673,87669.0
2016-11-18 11:00:00,82.8,82.99,82.78,82.89,57567.0,72.8497,73.0169,72.8321,72.9289,57567.0
2016-11-18 11:30:00,82.87,82.99,82.79,82.99,23014.0,72.9113,73.0169,72.8409,73.0169,23014.0
2016-11-18 12:00:00,82.97,83.06,82.97,83.04,18345.0,72.9993,73.0785,72.9993,73.0609,18345.0
2016-11-18 12:30:00,83.03,83.08,82.98,83.06,16407.0,73.0521,73.0961,73.0081,73.0785,16407.0
2016-11-18 13:00:00,83.07,83.2,83.05,83.15,29558.0,73.0873,73.2017,73.0697,73.1577,29558.0
2016-11-18 13:30:00,83.11,83.2,83.11,83.17,44974.0,73.1225,73.2017,73.1225,73.1753,44974.0
2016-11-18 14:00:00,83.17,83.23,83.15,83.17,36702.0,73.1753,73.2281,73.1577,73.1753,36702.0
2016-11-18 14:30:00,83.17,83.26,83.14,83.18,46566.0,73.1753,73.2545,73.1489,73.1841,46566.0
2016-11-18 15:00:00,83.17,83.24,83.16,83.24,32946.0,73.1753,73.2369,73.1665,73.2369,32946.0
2016-11-18 15:30:00,83.24,83.28,83.18,83.22,131186.0,73.2369,73.272,73.1841,73.2193,131186.0
2016-11-21 09:30:00,83.84,84.2,83.83,84.11,101645.0,73.7648,74.0815,73.756,74.0023,101645.0
2016-11-21 10:00:00,84.13,84.17,83.85,83.94,41632.0,74.0199,74.0551,73.7735,73.8527,41632.0
2016-11-21 10:30:00,83.94,83.96,83.77,83.81,98920.0,73.8527,73.8703,73.7032,73.7384,98920.0
2016-11-21 11:00:00,83.8,83.85,83.65,83.75,69171.0,73.7296,73.7735,73.5976,73.6856,69171.0
2016-11-21 11:30:00,83.75,83.92,83.73,83.84,22308.0,73.6856,73.8351,73.668,73.7648,22308.0
2016-11-21 12:00:00,83.85,83.92,83.72,83.8,17834.0,73.7735,73.8351,73.6592,73.7296,17834.0
2016-11-21 12:30:00,83.78,83.89,83.7,83.84,15959.0,73.712,73.8087,73.6416,73.7648,15959.0
2016-11-21 13:00:00,83.85,83.89,83.79,83.81,17530.0,73.7735,73.8087,73.7208,73.7384,17530.0
2016-11-21 13:30:00,83.82,83.95,83.82,83.95,18813.0,73.7472,73.8615,73.7472,73.8615,18813.0
2016-11-21 14:00:00,83.93,84.02,83.89,84.01,30236.0,73.8439,73.9231,73.8087,73.9143,30236.0
2016-11-21 14:30:00,84.01,84.03,83.99,84.02,30252.0,73.9143,73.9319,73.8967,73.9231,30252.0
2016-11-21 15:00:00,84.03,84.1,84.02,84.09,33883.0,73.9319,73.9935,73.9231,73.9847,33883.0
2016-11-21 15:30:00,84.09,84.25,84.04,84.21,70066.0,73.9847,74.1255,73.9407,74.0903,70066.0
2016-11-22 09:30:00,84.79,84.87,84.54,84.56,112189.0,74.6006,74.671,74.3806,74.3982,112189.0
2016-11-22 10:00:00,84.55,84.62,84.46,84.49,56679.0,74.3894,74.451,74.3102,74.3366,56679.0
2016-11-22 10:30:00,84.52,84.59,84.36,84.54,122906.0,74.363,74.4246,74.2223,74.3806,122906.0
2016-11-22 11:00:00,84.53,84.74,84.48,84.74,65402.0,74.3718,74.5566,74.3278,74.5566,65402.0
2016-11-22 11:30:00,84.73,84.79,84.49,84.55,71559.0,74.5478,74.6006,74.3366,74.3894,71559.0
2016-11-22 12:00:00,84.55,84.82,84.54,84.79,28211.0,74.3894,74.627,74.3806,74.6006,28211.0
2016-11-22 12:30:00,84.79,84.81,84.75,84.8,12870.0,74.6006,74.6182,74.5654,74.6094,12870.0
2016-11-22 13:00:00,84.8,84.84,84.76,84.82,18912.0,74.6094,74.6446,74.5742,74.627,18912.0
2016-11-22 13:30:00,84.81,84.9,84.78,84.85,42053.0,74.6182,74.6974,74.5918,74.6534,42053.0
2016-11-22 14:00:00,84.85,84.97,84.76,84.95,69363.0,74.6534,74.759,74.5742,74.7414,69363.0
2016-11-22 14:30:00,84.95,85.27,84.95,85.25,109792.0,74.7414,75.0229,74.7414,75.0053,109792.0
2016-11-22 15:00:00,85.26,85.32,85.23,85.29,113941.0,75.0141,75.0669,74.9877,75.0405,113941.0
2016-11-22 15:30:00,85.3,85.52,85.29,85.41,183801.0,75.0493,75.2429,75.0405,75.1461,183801.0
2016-11-23 09:30:00,83.74,83.9,83.57,83.66,117130.0,73.6768,73.8175,73.5272,73.6064,117130.0
2016-11-23 10:00:00,83.66,83.91,83.66,83.85,82334.0,73.6064,73.8263,73.6064,73.7735,82334.0
2016-11-23 10:30:00,83.84,84.03,83.81,84.0,61865.0,73.7648,73.9319,73.7384,73.9055,61865.0
2016-11-23 11:00:00,84.01,84.09,83.88,83.98,61485.0,73.9143,73.9847,73.7999,73.8879,61485.0
2016-11-23 11:30:00,83.97,84.18,83.93,84.11,87762.0,73.8791,74.0639,73.8439,74.0023,87762.0
2016-11-23 12:00:00,84.16,84.17,84.06,84.14,29175.0,74.0463,74.0551,73.9583,74.0287,29175.0
2016-11-23 12:30:00,84.14,84.19,84.06,84.1,22762.0,74.0287,74.0727,73.9583,73.9935,22762.0
2016-11-23 13:00:00,84.12,84.17,84.11,84.14,21564.0,74.0111,74.0551,74.0023,74.0287,21564.0
2016-11-23 13:30:00,84.13,84.19,83.99,83.99,43374.0,74.0199,74.0727,73.8967,73.8967,43374.0
2016-11-23 14:00:00,83.99,84.19,83.99,84.15,36618.0,73.8967,74.0727,73.8967,74.0375,36618.0
2016-11-23 14:30:00,84.14,84.16,84.05,84.05,35876.0,74.0287,74.0463,73.9495,73.9495,35876.0
2016-11-23 15:00:00,84.05,84.11,84.04,84.07,45249.0,73.9495,74.0023,73.9407,73.9671,45249.0
2016-11-23 15:30:00,84.07,84.14,84.07,84.13,71580.0,73.9671,74.0287,73.9671,74.0199,71580.0
2016-11-25 09:30:00,85.8,85.85,85.55,85.67,123383.0,75.4892,75.5332,75.2693,75.3748,123383.0
2016-11-25 10:00:00,85.66,85.66,85.35,85.49,96569.0,75.366,75.366,75.0933,75.2165,96569.0
2016-11-25 10:30:00,85.5,85.59,85.46,85.57,30282.0,75.2253,75.3044,75.1901,75.2869,30282.0
2016-11-25 11:00:00,85.57,85.76,85.56,85.62,107311.0,75.2869,75.454,75.2781,75.3308,107311.0
2016-11-25 11:30:00,85.62,85.7,85.44,85.44,42264.0,75.3308,75.4012,75.1725,75.1725,42264.0
2016-11-25 12:00:00,85.44,85.59,85.39,85.56,32075.0,75.1725,75.3044,75.1285,75.2781,32075.0
2016-11-25 12:30:00,85.56,85.61,85.5,85.57,33766.0,75.2781,75.322,75.2253,75.2869,33766.0
2016-11-28 09:30:00,85.01,85.03,84.82,85.03,64031.0,74.7941,74.8117,74.627,74.8117,64031.0
2016-11-28 10:00:00,85.02,85.23,84.97,85.19,21518.0,74.8029,74.9877,74.759,74.9525,21518.0
2016-11-28 10:30:00,85.13,85.23,84.87,84.89,37803.0,74.8997,74.9877,74.671,74.6886,37803.0
2016-11-28 11:00:00,84.87,85.07,84.83,84.88,61104.0,74.671,74.8469,74.6358,74.6798,61104.0
2016-11-28 11:30:00,84.9,84.94,84.77,84.78,15489.0,74.6974,74.7326,74.583,74.5918,15489.0
2016-11-28 12:00:00,84.76,84.89,84.76,84.88,8461.0,74.5742,74.6886,74.5742,74.6798,8461.0
2016-11-28 12:30:00,84.89,84.89,84.76,84.76,5820.0,74.6886,74.6886,74.5742,74.5742,5820.0
2016-11-28 13:00:00,84.78,84.78,84.7,84.73,14074.0,74.5918,74.5918,74.5214,74.5478,14074.0
2016-11-28 13:30:00,84.73,84.84,84.73,84.81,15350.0,74.5478,74.6446,74.5478,74.6182,15350.0
2016-11-28 14:00:00,84.84,84.88,84.8,84.83,20070.0,74.6446,74.6798,74.6094,74.6358,20070.0
2016-11-28 14:30:00,84.82,84.89,84.67,84.73,83493.0,74.627,74.6886,74.495,74.5478,83493.0
2016-11-28 15:00:00,84.74,84.75,84.6,84.61,62760.0,74.5566,74.5654,74.4334,74.4422,62760.0
2016-11-28 15:30:00,84.61,84.67,84.53,84.57,135459.0,74.4422,74.495,74.3718,74.407,135459.0
2016-11-29 09:30:00,83.92,84.11,83.82,83.91,154672.0,73.8351,74.0023,73.7472,73.8263,154672.0
2016-11-29 10:00:00,83.92,84.37,83.82,84.21,70537.0,73.8351,74.2311,73.7472,74.0903,70537.0
2016-11-29 10:30:00,84.21,84.38,84.21,84.35,28350.0,74.0903,74.2399,74.0903,74.2135,28350.0
2016-11-29 11:00:00,84.38,84.44,84.25,84.39,18670.0,74.2399,74.2926,74.1255,74.2487,18670.0
2016-11-29 11:30:00,84.43,84.78,84.43,84.66,55375.0,74.2838,74.5918,74.2838,74.4862,55375.0
2016-11-29 12:00:00,84.76,84.78,84.58,84.65,6781.0,74.5742,74.5918,74.4158,74.4774,6781.0
2016-11-29 12:30:00,84.65,84.78,84.54,84.69,7534.0,74.4774,74.5918,74.3806,74.5126,7534.0
2016-11-29 13:00:00,84.7,84.78,84.66,84.68,8856.0,74.5214,74.5918,74.4862,74.5038,8856.0
2016-11-29 13:30:00,84.69,84.79,84.68,84.79,3426.0,74.5126,74.6006,74.5038,74.6006,3426.0
2016-11-29 14:00:00,84.77,84.77,84.72,84.73,7993.0,74.583,74.583,74.539,74.5478,7993.0
2016-11-29 14:30:00,84.73,84.75,84.66,84.66,23084.0,74.5478,74.5654,74.4862,74.4862,23084.0
2016-11-29 15:00:00,84.66,84.67,84.51,84.55,29101.0,74.4862,74.495,74.3542,74.3894,29101.0
2016-11-29 15:30:00,84.54,84.55,84.47,84.52,52628.0,74.3806,74.3894,74.319,74.363,52628.0
2016-11-30 09:30:00,84.29,84.29,83.94,83.97,101567.0,74.1607,74.1607,73.8527,73.8791,101567.0
2016-11-30 10:00:00,83.95,84.0,83.67,83.72,75982.0,73.8615,73.9055,73.6152,73.6592,75982.0
2016-11-30 10:30:00,83.72,83.86,83.64,83.81,32273.0,73.6592,73.7823,73.5888,73.7384,32273.0
2016-11-30 11:00:00,83.77,83.77,83.21,83.21,53423.0,73.7032,73.7032,73.2105,73.2105,53423.0
2016-11-30 11:30:00,83.25,83.44,83.15,83.29,21561.0,73.2457,73.4128,73.1577,73.2808,21561.0
2016-11-30 12:00:00,83.29,83.33,83.21,83.32,5497.0,73.2808,73.316,73.2105,73.3072,5497.0
2016-11-30 12:30:00,83.33,83.45,83.32,83.38,12499.0,73.316,73.4216,73.3072,73.36,12499.0
2016-11-30 13:00:00,83.4,83.46,83.32,83.44,9001.0,73.3776,73.4304,73.3072,73.4128,9001.0
2016-11-30 13:30:00,83.44,83.5,83.41,83.5,10983.0,73.4128,73.4656,73.3864,73.4656,10983.0
2016-11-30 14:00:00,83.52,83.52,83.37,83.4,28927.0,73.4832,73.4832,73.3512,73.3776,28927.0
2016-11-30 14:30:00,83.4,83.45,83.36,83.44,31437.0,73.3776,73.4216,73.3424,73.4128,31437.0
2016-11-30 15:00:00,83.43,83.58,83.41,83.58,21295.0,73.404,73.536,73.3864,73.536,21295.0
2016-11-30 15:30:00,83.57,83.58,83.22,83.22,71625.0,73.5272,73.536,73.2193,73.2193,71625.0
2016-12-01 09:30:00,82.89,82.97,82.42,82.69,50742.0,72.9289,72.9993,72.5154,72.7529,50742.0
2016-12-01 10:00:00,82.71,82.71,82.13,82.14,98142.0,72.7705,72.7705,72.2602,72.269,98142.0
2016-12-01 10:30:00,82.13,82.13,81.76,81.98,69996.0,72.2602,72.2602,71.9347,72.1283,69996.0
2016-12-01 11:00:00,81.99,82.21,81.93,82.07,48275.0,72.1371,72.3306,72.0843,72.2075,48275.0
2016-12-01 11:30:00,82.07,82.35,82.07,82.21,59152.0,72.2075,72.4538,72.2075,72.3306,59152.0
2016-12-01 12:00:00,82.2,82.2,81.99,81.99,15537.0,72.3218,72.3218,72.1371,72.1371,15537.0
2016-12-01 12:30:00,82.0,82.09,81.93,81.97,14518.0,72.1459,72.2251,72.0843,72.1195,14518.0
2016-12-01 13:00:00,81.93,81.96,81.8,81.8,30454.0,72.0843,72.1107,71.9699,71.9699,30454.0
2016-12-01 13:30:00,81.83,81.91,81.79,81.89,21901.0,71.9963,72.0667,71.9611,72.0491,21901.0
2016-12-01 14:00:00,81.89,82.13,81.88,82.02,24339.0,72.0491,72.2602,72.0403,72.1635,24339.0
2016-12-01 14:30:00,82.02,82.13,81.97,81.99,31643.0,72.1635,72.2602,72.1195,72.1371,31643.0
2016-12-01 15:00:00,81.97,81.98,81.78,81.79,21971.0,72.1195,72.1283,71.9523,71.9611,21971.0
2016-12-01 15:30:00,81.78,82.01,81.75,81.94,151959.0,71.9523,72.1547,71.9259,72.0931,151959.0
2016-12-02 09:30:00,81.47,82.36,81.3,82.2,359464.0,71.6796,72.4626,71.53,72.3218,359464.0
2016-12-02 10:00:00,82.19,82.42,81.79,81.8,107818.0,72.313,72.5154,71.9611,71.9699,107818.0
2016-12-02 10:30:00,81.82,82.15,81.82,82.01,67068.0,71.9875,72.2778,71.9875,72.1547,67068.0
2016-12-02 11:00:00,81.98,82.36,81.95,82.19,43857.0,72.1283,72.4626,72.1019,72.313,43857.0
2016-12-02 11:30:00,82.19,82.2,81.84,81.92,18746.0,72.313,72.3218,72.0051,72.0755,18746.0
2016-12-02 12:00:00,81.9,81.94,81.82,81.88,19271.0,72.0579,72.0931,71.9875,72.0403,19271.0
2016-12-02 12:30:00,81.92,82.06,81.8,82.06,11795.0,72.0755,72.1987,71.9699,72.1987,11795.0
2016-12-02 13:00:00,82.04,82.04,81.79,81.88,12664.0,72.1811,72.1811,71.9611,72.0403,12664.0
2016-12-02 13:30:00,81.85,81.98,81.82,81.82,11027.0,72.0139,72.1283,71.9875,71.9875,11027.0
2016-12-02 14:00:00,81.85,81.95,81.76,81.93,22789.0,72.0139,72.1019,71.9347,72.0843,22789.0
2016-12-02 14:30:00,81.9,81.99,81.79,81.82,27353.0,72.0579,72.1371,71.9611,71.9875,27353.0
2016-12-02 15:00:00,81.85,82.07,81.8,82.07,48905.0,72.0139,72.2075,71.9699,72.2075,48905.0
2016-12-02 15:30:00,82.05,82.06,81.74,81.91,183819.0,72.1899,72.1987,71.9171,72.0667,183819.0
2016-12-05 09:30:00,82.85,83.12,82.59,83.05,77098.0,72.8937,73.1313,72.665,73.0697,77098.0
2016-12-05 10:00:00,83.0,83.15,82.92,82.98,27933.0,73.0257,73.1577,72.9553,73.0081,27933.0
2016-12-05 10:30:00,83.01,83.06,82.79,82.94,33558.0,73.0345,73.0785,72.8409,72.9729,33558.0
2016-12-05 11:00:00,82.95,83.02,82.8,82.96,28587.0,72.9817,73.0433,72.8497,72.9905,28587.0
2016-12-05 11:30:00,82.94,82.94,82.77,82.77,17873.0,72.9729,72.9729,72.8233,72.8233,17873.0
2016-12-05 12:00:00,82.78,82.85,82.67,82.82,23955.0,72.8321,72.8937,72.7354,72.8673,23955.0
2016-12-05 12:30:00,82.85,83.06,82.85,83.04,7451.0,72.8937,73.0785,72.8937,73.0609,7451.0
2016-12-05 13:00:00,83.04,83.29,83.02,83.16,17200.0,73.0609,73.2808,73.0433,73.1665,17200.0
2016-12-05 13:30:00,83.15,83.21,83.09,83.1,6339.0,73.1577,73.2105,73.1049,73.1137,6339.0
2016-12-05 14:00:00,83.1,83.12,83.05,83.08,15779.0,73.1137,73.1313,73.0697,73.0961,15779.0
2016-12-05 14:30:00,83.1,83.13,83.04,83.09,16962.0,73.1137,73.1401,73.0609,73.1049,16962.0
2016-12-05 15:00:00,83.08,83.12,83.02,83.1,12069.0,73.0961,73.1313,73.0433,73.1137,12069.0
2016-12-05 15:30:00,83.11,83.26,83.07,83.13,63924.0,73.1225,73.2545,73.0873,73.1401,63924.0
2016-12-06 09:30:00,82.49,82.72,82.45,82.57,93190.0,72.577,72.7793,72.5418,72.6474,93190.0
2016-12-06 10:00:00,82.54,82.67,82.46,82.66,37157.0,72.621,72.7354,72.5506,72.7266,37157.0
2016-12-06 10:30:00,82.65,82.78,82.64,82.75,43932.0,72.7178,72.8321,72.709,72.8057,43932.0
2016-12-06 11:00:00,82.75,82.84,82.58,82.78,26471.0,72.8057,72.8849,72.6562,72.8321,26471.0
2016-12-06 11:30:00,82.76,82.93,82.53,82.61,50547.0,72.8145,72.9641,72.6122,72.6826,50547.0
2016-12-06 12:00:00,82.6,82.66,82.53,82.62,11469.0,72.6738,72.7266,72.6122,72.6914,11469.0
2016-12-06 12:30:00,82.58,82.64,82.5,82.52,13137.0,72.6562,72.709,72.5858,72.6034,13137.0
2016-12-06 13:00:00,82.54,82.75,82.54,82.65,25789.0,72.621,72.8057,72.621,72.7178,25789.0
2016-12-06 13:30:00,82.63,82.68,82.58,82.65,7108.0,72.7002,72.7442,72.6562,72.7178,7108.0
2016-12-06 14:00:00,82.65,82.78,82.6,82.76,45249.0,72.7178,72.8321,72.6738,72.8145,45249.0
2016-12-06 14:30:00,82.76,83.1,82.76,83.1,60093.0,72.8145,73.1137,72.8145,73.1137,60093.0
2016-12-06 15:00:00,83.1,83.15,82.92,83.04,111014.0,73.1137,73.1577,72.9553,73.0609,111014.0
2016-12-06 15:30:00,83.04,83.09,82.92,82.96,47710.0,73.0609,73.1049,72.9553,72.9905,47710.0
2016-12-07 09:30:00,83.5,83.8,83.45,83.68,52520.0,73.4656,73.7296,73.4216,73.624,52520.0
2016-12-07 10:00:00,83.68,84.19,83.68,84.13,72371.0,73.624,74.0727,73.624,74.0199,72371.0
2016-12-07 10:30:00,84.15,84.19,83.91,83.93,37625.0,74.0375,74.0727,73.8263,73.8439,37625.0
2016-12-07 11:00:00,83.94,84.19,83.92,84.09,48165.0,73.8527,74.0727,73.8351,73.9847,48165.0
2016-12-07 11:30:00,84.07,84.08,83.95,84.03,18927.0,73.9671,73.9759,73.8615,73.9319,18927.0
2016-12-07 12:00:00,84.04,84.08,83.95,84.08,11180.0,73.9407,73.9759,73.8615,73.9759,11180.0
2016-12-07 12:30:00,84.04,84.13,83.98,84.13,5805.0,73.9407,74.0199,73.8879,74.0199,5805.0
2016-12-07 13:00:00,84.17,84.4,84.16,84.34,9974.0,74.0551,74.2575,74.0463,74.2047,9974.0
2016-12-07 13:30:00,84.37,84.53,84.34,84.49,14940.0,74.2311,74.3718,74.2047,74.3366,14940.0
2016-12-07 14:00:00,84.48,84.61,84.37,84.58,23087.0,74.3278,74.4422,74.2311,74.4158,23087.0
2016-12-07 14:30:00,84.55,84.66,84.55,84.66,8943.0,74.3894,74.4862,74.3894,74.4862,8943.0
2016-12-07 15:00:00,84.64,84.95,84.63,84.89,21217.0,74.4686,74.7414,74.4598,74.6886,21217.0
2016-12-07 15:30:00,84.88,84.88,84.68,84.73,63797.0,74.6798,74.6798,74.5038,74.5478,63797.0
2016-12-08 09:30:00,84.17,84.36,84.05,84.18,255933.0,74.0551,74.2223,73.9495,74.0639,255933.0
2016-12-08 10:00:00,84.15,84.52,84.11,84.5,135535.0,74.0375,74.363,74.0023,74.3454,135535.0
2016-12-08 10:30:00,84.5,84.64,84.21,84.51,47658.0,74.3454,74.4686,74.0903,74.3542,47658.0
2016-12-08 11:00:00,84.51,84.59,84.35,84.51,38727.0,74.3542,74.4246,74.2135,74.3542,38727.0
2016-12-08 11:30:00,84.52,84.52,84.22,84.38,10877.0,74.363,74.363,74.0991,74.2399,10877.0
2016-12-08 12:00:00,84.43,84.55,84.41,84.44,14229.0,74.2838,74.3894,74.2663,74.2926,14229.0
2016-12-08 12:30:00,84.47,84.53,84.41,84.42,11720.0,74.319,74.3718,74.2663,74.2751,11720.0
2016-12-08 13:00:00,84.43,84.45,84.34,84.43,12969.0,74.2838,74.3014,74.2047,74.2838,12969.0
2016-12-08 13:30:00,84.41,84.43,84.3,84.38,12400.0,74.2663,74.2838,74.1695,74.2399,12400.0
2016-12-08 14:00:00,84.4,84.41,84.15,84.23,57891.0,74.2575,74.2663,74.0375,74.1079,57891.0
2016-12-08 14:30:00,84.2,84.24,84.08,84.23,17804.0,74.0815,74.1167,73.9759,74.1079,17804.0
2016-12-08 15:00:00,84.22,84.27,84.16,84.16,45980.0,74.0991,74.1431,74.0463,74.0463,45980.0
2016-12-08 15:30:00,84.16,84.29,84.15,84.27,77125.0,74.0463,74.1607,74.0375,74.1431,77125.0
2016-12-09 09:30:00,84.38,84.62,84.33,84.5,130118.0,74.2399,74.451,74.1959,74.3454,130118.0
2016-12-09 10:00:00,84.46,84.48,84.21,84.36,89325.0,74.3102,74.3278,74.0903,74.2223,89325.0
2016-12-09 10:30:00,84.45,84.46,84.27,84.33,24698.0,74.3014,74.3102,74.1431,74.1959,24698.0
2016-12-09 11:00:00,84.31,84.58,84.21,84.25,14155.0,74.1783,74.4158,74.0903,74.1255,14155.0
2016-12-09 11:30:00,84.28,84.39,84.23,84.26,24667.0,74.1519,74.2487,74.1079,74.1343,24667.0
2016-12-09 12:00:00,84.26,84.31,84.21,84.23,6995.0,74.1343,74.1783,74.0903,74.1079,6995.0
2016-12-09 12:30:00,84.26,84.4,84.26,84.3,7333.0,74.1343,74.2575,74.1343,74.1695,7333.0
2016-12-09 13:00:00,84.31,84.33,84.3,84.33,1800.0,74.1783,74.1959,74.1695,74.1959,1800.0
2016-12-09 13:30:00,84.37,84.38,84.28,84.3,12679.0,74.2311,74.2399,74.1519,74.1695,12679.0
2016-12-09 14:00:00,84.31,84.39,84.29,84.33,24111.0,74.1783,74.2487,74.1607,74.1959,24111.0
2016-12-09 14:30:00,84.28,84.38,84.26,84.38,18072.0,74.1519,74.2399,74.1343,74.2399,18072.0
2016-12-09 15:00:00,84.37,84.62,84.32,84.5,45124.0,74.2311,74.451,74.1871,74.3454,45124.0
2016-12-09 15:30:00,84.51,84.56,84.4,84.43,58282.0,74.3542,74.3982,74.2575,74.2838,58282.0
2016-12-12 09:30:00,84.7,84.73,84.51,84.61,114660.0,74.5214,74.5478,74.3542,74.4422,114660.0
2016-12-12 10:00:00,84.58,84.61,84.24,84.25,103145.0,74.4158,74.4422,74.1167,74.1255,103145.0
2016-12-12 10:30:00,84.26,84.46,84.22,84.43,59751.0,74.1343,74.3102,74.0991,74.2838,59751.0
2016-12-12 11:00:00,84.42,84.43,84.03,84.18,62016.0,74.2751,74.2838,73.9319,74.0639,62016.0
2016-12-12 11:30:00,84.2,84.29,84.13,84.25,16703.0,74.0815,74.1607,74.0199,74.1255,16703.0
2016-12-12 12:00:00,84.24,84.24,84.06,84.16,9576.0,74.1167,74.1167,73.9583,74.0463,9576.0
2016-12-12 12:30:00,84.17,84.28,84.08,84.19,44716.0,74.0551,74.1519,73.9759,74.0727,44716.0
2016-12-12 13:00:00,84.24,84.4,84.22,84.37,11573.0,74.1167,74.2575,74.0991,74.2311,11573.0
2016-12-12 13:30:00,84.32,84.32,84.22,84.26,13812.0,74.1871,74.1871,74.0991,74.1343,13812.0
2016-12-12 14:00:00,84.25,84.37,84.25,84.27,6782.0,74.1255,74.2311,74.1255,74.1431,6782.0
2016-12-12 14:30:00,84.25,84.42,84.25,84.42,26137.0,74.1255,74.2751,74.1255,74.2751,26137.0
2016-12-12 15:00:00,84.4,84.43,84.33,84.41,18174.0,74.2575,74.2838,74.1959,74.2663,18174.0
2016-12-12 15:30:00,84.4,84.49,84.37,84.47,54066.0,74.2575,74.3366,74.2311,74.319,54066.0
2016-12-13 09:30:00,85.17,85.64,85.17,85.59,88110.0,74.9349,75.3484,74.9349,75.3044,88110.0
2016-12-13 10:00:00,85.57,85.74,85.48,85.74,36684.0,75.2869,75.4364,75.2077,75.4364,36684.0
2016-12-13 10:30:00,85.73,85.88,85.66,85.83,33058.0,75.4276,75.5596,75.366,75.5156,33058.0
2016-12-13 11:00:00,85.84,86.05,85.77,86.0,65132.0,75.5244,75.7092,75.4628,75.6652,65132.0
2016-12-13 11:30:00,86.02,86.02,85.87,85.92,24546.0,75.6828,75.6828,75.5508,75.5948,24546.0
2016-12-13 12:00:00,85.93,86.02,85.71,85.71,29867.0,75.6036,75.6828,75.41,75.41,29867.0
2016-12-13 12:30:00,85.77,85.8,85.7,85.73,5476.0,75.4628,75.4892,75.4012,75.4276,5476.0
2016-12-13 13:00:00,85.76,85.85,85.73,85.8,9166.0,75.454,75.5332,75.4276,75.4892,9166.0
2016-12-13 13:30:00,85.87,85.87,85.67,85.73,9363.0,75.5508,75.5508,75.3748,75.4276,9363.0
2016-12-13 14:00:00,85.73,85.74,85.54,85.58,10339.0,75.4276,75.4364,75.2605,75.2957,10339.0
2016-12-13 14:30:00,85.57,85.65,85.55,85.59,13404.0,75.2869,75.3572,75.2693,75.3044,13404.0
2016-12-13 15:00:00,85.57,85.69,85.56,85.57,17631.0,75.2869,75.3924,75.2781,75.2869,17631.0
2016-12-13 15:30:00,85.58,85.64,85.41,85.45,51891.0,75.2957,75.3484,75.1461,75.1813,51891.0
2016-12-14 09:30:00,85.6,85.82,85.6,85.72,44896.0,75.3132,75.5068,75.3132,75.4188,44896.0
2016-12-14 10:00:00,85.71,85.97,85.7,85.91,19904.0,75.41,75.6388,75.4012,75.586,19904.0
2016-12-14 10:30:00,85.93,85.98,85.75,85.95,41674.0,75.6036,75.6476,75.4452,75.6212,41674.0
2016-12-14 11:00:00,85.94,85.95,85.58,85.74,16706.0,75.6124,75.6212,75.2957,75.4364,16706.0
2016-12-14 11:30:00,85.71,85.73,85.6,85.6,8570.0,75.41,75.4276,75.3132,75.3132,8570.0
2016-12-14 12:00:00,85.61,85.74,85.59,85.71,9292.0,75.322,75.4364,75.3044,75.41,9292.0
2016-12-14 12:30:00,85.73,85.77,85.68,85.71,7727.0,75.4276,75.4628,75.3836,75.41,7727.0
2016-12-14 13:00:00,85.68,85.71,85.58,85.67,8642.0,75.3836,75.41,75.2957,75.3748,8642.0
2016-12-14 13:30:00,85.65,85.77,85.58,85.77,7609.0,75.3572,75.4628,75.2957,75.4628,7609.0
2016-12-14 14:00:00,85.79,85.79,84.93,85.1,55429.0,75.4804,75.4804,74.7238,74.8733,55429.0
2016-12-14 14:30:00,85.12,85.59,85.12,85.15,24653.0,74.8909,75.3044,74.8909,74.9173,24653.0
2016-12-14 15:00:00,85.15,85.24,84.83,84.9,53419.0,74.9173,74.9965,74.6358,74.6974,53419.0
2016-12-14 15:30:00,84.92,85.18,84.71,84.94,274848.0,74.715,74.9437,74.5302,74.7326,274848.0
2016-12-15 09:30:00,84.28,84.48,84.14,84.48,133845.0,74.1519,74.3278,74.0287,74.3278,133845.0
2016-12-15 10:00:00,84.48,84.68,84.26,84.66,97499.0,74.3278,74.5038,74.1343,74.4862,97499.0
2016-12-15 10:30:00,84.67,84.78,84.37,84.57,27911.0,74.495,74.5918,74.2311,74.407,27911.0
2016-12-15 11:00:00,84.61,84.81,84.5,84.67,74379.0,74.4422,74.6182,74.3454,74.495,74379.0
2016-12-15 11:30:00,84.68,84.72,84.55,84.58,14498.0,74.5038,74.539,74.3894,74.4158,14498.0
2016-12-15 12:00:00,84.61,84.75,84.58,84.74,7504.0,74.4422,74.5654,74.4158,74.5566,7504.0
2016-12-15 12:30:00,84.77,84.79,84.69,84.77,22889.0,74.583,74.6006,74.5126,74.583,22889.0
2016-12-15 13:00:00,84.79,84.94,84.78,84.83,9811.0,74.6006,74.7326,74.5918,74.6358,9811.0
2016-12-15 13:30:00,84.85,84.86,84.5,84.53,14819.0,74.6534,74.6622,74.3454,74.3718,14819.0
2016-12-15 14:00:00,84.5,84.64,84.5,84.62,6193.0,74.3454,74.4686,74.3454,74.451,6193.0
2016-12-15 14:30:00,84.63,84.69,84.61,84.64,14658.0,74.4598,74.5126,74.4422,74.4686,14658.0
2016-12-15 15:00:00,84.64,84.67,84.51,84.57,25940.0,74.4686,74.495,74.3542,74.407,25940.0
2016-12-15 15:30:00,84.56,84.81,84.56,84.72,80877.0,74.3982,74.6182,74.3982,74.539,80877.0
2016-12-16 09:30:00,84.81,84.96,84.78,84.94,52456.0,74.6182,74.7502,74.5918,74.7326,52456.0
2016-12-16 10:00:00,84.96,85.05,84.92,84.97,24789.0,74.7502,74.8293,74.715,74.759,24789.0
2016-12-16 10:30:00,84.98,85.07,84.88,85.0,27417.0,74.7678,74.8469,74.6798,74.7854,27417.0
2016-12-16 11:00:00,84.99,85.07,84.81,84.83,42153.0,74.7766,74.8469,74.6182,74.6358,42153.0
2016-12-16 11:30:00,84.87,85.14,84.87,85.13,23343.0,74.671,74.9085,74.671,74.8997,23343.0
2016-12-16 12:00:00,85.1,85.21,85.07,85.14,11333.0,74.8733,74.9701,74.8469,74.9085,11333.0
2016-12-16 12:30:00,85.14,85.17,85.05,85.12,14343.0,74.9085,74.9349,74.8293,74.8909,14343.0
2016-12-16 13:00:00,85.1,85.11,84.86,84.88,9370.0,74.8733,74.8821,74.6622,74.6798,9370.0
2016-12-16 13:30:00,84.88,84.96,84.76,84.91,17475.0,74.6798,74.7502,74.5742,74.7062,17475.0
2016-12-16 14:00:00,84.89,84.99,84.82,84.93,28431.0,74.6886,74.7766,74.627,74.7238,28431.0
2016-12-16 14:30:00,84.93,85.07,84.88,85.01,35165.0,74.7238,74.8469,74.6798,74.7941,35165.0
2016-12-16 15:00:00,85.01,85.03,84.83,84.91,23600.0,74.7941,74.8117,74.6358,74.7062,23600.0
2016-12-16 15:30:00,84.93,85.0,84.83,84.98,88642.0,74.7238,74.7854,74.6358,74.7678,88642.0
2016-12-19 09:30:00,85.47,85.68,85.32,85.56,46310.0,75.1989,75.3836,75.0669,75.2781,46310.0
2016-12-19 10:00:00,85.55,85.6,85.45,85.52,21611.0,75.2693,75.3132,75.1813,75.2429,21611.0
2016-12-19 10:30:00,85.51,85.55,85.4,85.48,24594.0,75.2341,75.2693,75.1373,75.2077,24594.0
2016-12-19 11:00:00,85.47,85.78,85.46,85.75,27881.0,75.1989,75.4716,75.1901,75.4452,27881.0
2016-12-19 11:30:00,85.75,85.88,85.55,85.6,13996.0,75.4452,75.5596,75.2693,75.3132,13996.0
2016-12-19 12:00:00,85.58,85.61,85.54,85.59,7890.0,75.2957,75.322,75.2605,75.3044,7890.0
2016-12-19 12:30:00,85.58,85.61,85.55,85.58,12866.0,75.2957,75.322,75.2693,75.2957,12866.0
2016-12-19 13:00:00,85.58,85.63,85.51,85.59,13699.0,75.2957,75.3396,75.2341,75.3044,13699.0
2016-12-19 13:30:00,85.59,85.6,85.37,85.6,17307.0,75.3044,75.3132,75.1109,75.3132,17307.0
2016-12-19 14:00:00,85.6,85.6,85.49,85.49,9633.0,75.3132,75.3132,75.2165,75.2165,9633.0
2016-12-19 14:30:00,85.49,85.55,85.4,85.41,19533.0,75.2165,75.2693,75.1373,75.1461,19533.0
2016-12-19 15:00:00,85.38,85.38,85.11,85.18,23128.0,75.1197,75.1197,74.8821,74.9437,23128.0
2016-12-19 15:30:00,85.18,85.28,85.14,85.26,110712.0,74.9437,75.0317,74.9085,75.0141,110712.0
2016-12-20 09:30:00,85.77,85.87,85.7,85.71,66469.0,75.4628,75.5508,75.4012,75.41,66469.0
2016-12-20 10:00:00,85.71,85.86,85.58,85.82,34484.0,75.41,75.542,75.2957,75.5068,34484.0
2016-12-20 10:30:00,85.79,85.91,85.77,85.77,28671.0,75.4804,75.586,75.4628,75.4628,28671.0
2016-12-20 11:00:00,85.74,85.86,85.71,85.84,32290.0,75.4364,75.542,75.41,75.5244,32290.0
2016-12-20 11:30:00,85.84,85.87,85.67,85.76,9804.0,75.5244,75.5508,75.3748,75.454,9804.0
2016-12-20 12:00:00,85.77,85.81,85.71,85.75,10993.0,75.4628,75.498,75.41,75.4452,10993.0
2016-12-20 12:30:00,85.76,85.88,85.73,85.86,11041.0,75.454,75.5596,75.4276,75.542,11041.0
2016-12-20 13:00:00,85.86,86.06,85.84,86.06,17048.0,75.542,75.718,75.5244,75.718,17048.0
2016-12-20 13:30:00,86.06,86.09,85.96,85.97,11582.0,75.718,75.7444,75.63,75.6388,11582.0
2016-12-20 14:00:00,85.97,85.97,85.78,85.78,14631.0,75.6388,75.6388,75.4716,75.4716,14631.0
2016-12-20 14:30:00,85.81,85.99,85.81,85.94,44935.0,75.498,75.6564,75.498,75.6124,44935.0
2016-12-20 15:00:00,85.94,86.01,85.93,85.98,13405.0,75.6124,75.674,75.6036,75.6476,13405.0
2016-12-20 15:30:00,85.99,86.06,85.96,86.03,52428.0,75.6564,75.718,75.63,75.6916,52428.0
2016-12-21 09:30:00,86.61,86.67,86.36,86.36,65942.0,76.2019,76.2547,75.9819,75.9819,65942.0
2016-12-21 10:00:00,86.36,86.44,86.18,86.26,41846.0,75.9819,76.0523,75.8235,75.8939,41846.0
2016-12-21 10:30:00,86.26,86.29,86.16,86.16,50880.0,75.8939,75.9203,75.806,75.806,50880.0
2016-12-21 11:00:00,86.17,86.19,85.97,85.97,53477.0,75.8147,75.8323,75.6388,75.6388,53477.0
2016-12-21 11:30:00,85.98,86.04,85.95,85.95,12356.0,75.6476,75.7004,75.6212,75.6212,12356.0
2016-12-21 12:00:00,85.95,86.02,85.93,85.97,12237.0,75.6212,75.6828,75.6036,75.6388,12237.0
2016-12-21 12:30:00,85.96,86.02,85.96,86.01,8757.0,75.63,75.6828,75.63,75.674,8757.0
2016-12-21 13:00:00,86.01,86.01,85.92,86.0,6302.0,75.674,75.674,75.5948,75.6652,6302.0
2016-12-21 13:30:00,86.01,86.14,86.01,86.05,19441.0,75.674,75.7884,75.674,75.7092,19441.0
2016-12-21 14:00:00,86.05,86.12,86.02,86.06,19845.0,75.7092,75.7708,75.6828,75.718,19845.0
2016-12-21 14:30:00,86.06,86.07,85.96,85.96,36588.0,75.718,75.7268,75.63,75.63,36588.0
2016-12-21 15:00:00,85.97,85.99,85.86,85.89,37473.0,75.6388,75.6564,75.542,75.5684,37473.0
2016-12-21 15:30:00,85.89,85.97,85.85,85.95,30412.0,75.5684,75.6388,75.5332,75.6212,30412.0
2016-12-22 09:30:00,85.95,85.98,85.58,85.68,165788.0,75.6212,75.6476,75.2957,75.3836,165788.0
2016-12-22 10:00:00,85.7,85.86,85.69,85.8,143666.0,75.4012,75.542,75.3924,75.4892,143666.0
2016-12-22 10:30:00,85.8,85.94,85.77,85.92,116357.0,75.4892,75.6124,75.4628,75.5948,116357.0
2016-12-22 11:00:00,85.91,85.95,85.84,85.88,35971.0,75.586,75.6212,75.5244,75.5596,35971.0
2016-12-22 11:30:00,85.88,85.99,85.74,85.8,38019.0,75.5596,75.6564,75.4364,75.4892,38019.0
2016-12-22 12:00:00,85.84,85.88,85.82,85.86,7848.0,75.5244,75.5596,75.5068,75.542,7848.0
2016-12-22 12:30:00,85.86,85.88,85.82,85.84,8754.0,75.542,75.5596,75.5068,75.5244,8754.0
2016-12-22 13:00:00,85.83,85.86,85.69,85.69,60335.0,75.5156,75.542,75.3924,75.3924,60335.0
2016-12-22 13:30:00,85.71,85.8,85.68,85.72,25773.0,75.41,75.4892,75.3836,75.4188,25773.0
2016-12-22 14:00:00,85.72,85.76,85.61,85.62,59774.0,75.4188,75.454,75.322,75.3308,59774.0
2016-12-22 14:30:00,85.62,85.74,85.59,85.71,47060.0,75.3308,75.4364,75.3044,75.41,47060.0
2016-12-22 15:00:00,85.72,85.73,85.57,85.59,36308.0,75.4188,75.4276,75.2869,75.3044,36308.0
2016-12-22 15:30:00,85.58,85.8,85.58,85.71,80688.0,75.2957,75.4892,75.2957,75.41,80688.0
2016-12-23 09:30:00,85.44,85.58,85.42,85.52,37333.0,75.1725,75.2957,75.1549,75.2429,37333.0
2016-12-23 10:00:00,85.5,85.6,85.44,85.56,13154.0,75.2253,75.3132,75.1725,75.2781,13154.0
2016-12-23 10:30:00,85.58,85.75,85.55,85.7,83849.0,75.2957,75.4452,75.2693,75.4012,83849.0
2016-12-23 11:00:00,85.7,85.73,85.63,85.63,21640.0,75.4012,75.4276,75.3396,75.3396,21640.0
2016-12-23 11:30:00,85.69,85.69,85.54,85.55,5402.0,75.3924,75.3924,75.2605,75.2693,5402.0
2016-12-23 12:00:00,85.57,85.59,85.52,85.59,6829.0,75.2869,75.3044,75.2429,75.3044,6829.0
2016-12-23 12:30:00,85.59,85.6,85.48,85.48,11358.0,75.3044,75.3132,75.2077,75.2077,11358.0
2016-12-23 13:00:00,85.51,85.59,85.51,85.52,12323.0,75.2341,75.3044,75.2341,75.2429,12323.0
2016-12-23 13:30:00,85.53,85.63,85.53,85.57,22127.0,75.2517,75.3396,75.2517,75.2869,22127.0
2016-12-23 14:00:00,85.57,85.6,85.55,85.56,10282.0,75.2869,75.3132,75.2693,75.2781,10282.0
2016-12-23 14:30:00,85.54,85.6,85.52,85.52,7496.0,75.2605,75.3132,75.2429,75.2429,7496.0
2016-12-23 15:00:00,85.53,85.68,85.53,85.65,20546.0,75.2517,75.3836,75.2517,75.3572,20546.0
2016-12-23 15:30:00,85.63,85.75,85.63,85.72,39619.0,75.3396,75.4452,75.3396,75.4188,39619.0
2016-12-27 09:30:00,85.76,86.07,85.73,85.98,71350.0,75.454,75.7268,75.4276,75.6476,71350.0
2016-12-27 10:00:00,86.0,86.13,85.92,86.02,54894.0,75.6652,75.7796,75.5948,75.6828,54894.0
2016-12-27 10:30:00,86.0,86.03,85.88,85.95,13748.0,75.6652,75.6916,75.5596,75.6212,13748.0
2016-12-27 11:00:00,85.97,86.05,85.94,86.02,22337.0,75.6388,75.7092,75.6124,75.6828,22337.0
2016-12-27 11:30:00,86.06,86.14,85.85,85.89,12250.0,75.718,75.7884,75.5332,75.5684,12250.0
2016-12-27 12:00:00,85.87,85.88,85.83,85.85,8023.0,75.5508,75.5596,75.5156,75.5332,8023.0
2016-12-27 12:30:00,85.83,85.87,85.82,85.83,5271.0,75.5156,75.5508,75.5068,75.5156,5271.0
2016-12-27 13:00:00,85.83,85.91,85.82,85.9,3943.0,75.5156,75.586,75.5068,75.5772,3943.0
2016-12-27 13:30:00,85.88,85.9,85.81,85.81,4750.0,75.5596,75.5772,75.498,75.498,4750.0
2016-12-27 14:00:00,85.83,85.89,85.76,85.86,10656.0,75.5156,75.5684,75.454,75.542,10656.0
2016-12-27 14:30:00,85.84,85.87,85.79,85.85,16263.0,75.5244,75.5508,75.4804,75.5332,16263.0
2016-12-27 15:00:00,85.86,85.9,85.82,85.84,12924.0,75.542,75.5772,75.5068,75.5244,12924.0
2016-12-27 15:30:00,85.84,85.87,85.78,85.85,36890.0,75.5244,75.5508,75.4716,75.5332,36890.0
2016-12-28 09:30:00,85.92,86.02,85.91,85.91,45129.0,75.5948,75.6828,75.586,75.586,45129.0
2016-12-28 10:00:00,85.86,85.94,85.84,85.86,38663.0,75.542,75.6124,75.5244,75.542,38663.0
2016-12-28 10:30:00,85.86,85.97,85.86,85.92,58147.0,75.542,75.6388,75.542,75.5948,58147.0
2016-12-28 11:00:00,85.91,86.0,85.88,85.95,28359.0,75.586,75.6652,75.5596,75.6212,28359.0
2016-12-28 11:30:00,85.94,86.03,85.91,85.93,11385.0,75.6124,75.6916,75.586,75.6036,11385.0
2016-12-28 12:00:00,85.87,85.87,85.7,85.73,8669.0,75.5508,75.5508,75.4012,75.4276,8669.0
2016-12-28 12:30:00,85.72,85.72,85.54,85.59,3677.0,75.4188,75.4188,75.2605,75.3044,3677.0
2016-12-28 13:00:00,85.62,85.71,85.62,85.7,7995.0,75.3308,75.41,75.3308,75.4012,7995.0
2016-12-28 13:30:00,85.69,85.7,85.63,85.66,6564.0,75.3924,75.4012,75.3396,75.366,6564.0
2016-12-28 14:00:00,85.65,85.71,85.63,85.65,11900.0,75.3572,75.41,75.3396,75.3572,11900.0
2016-12-28 14:30:00,85.69,85.73,85.67,85.69,10928.0,75.3924,75.4276,75.3748,75.3924,10928.0
2016-12-28 15:00:00,85.76,85.8,85.69,85.72,27456.0,75.454,75.4892,75.3924,75.4188,27456.0
2016-12-28 15:30:00,85.73,85.78,85.63,85.68,47897.0,75.4276,75.4716,75.3396,75.3836,47897.0
2016-12-29 09:30:00,86.38,86.49,86.23,86.3,74418.0,75.9995,76.0963,75.8675,75.9291,74418.0
2016-12-29 10:00:00,86.3,86.54,86.3,86.47,66276.0,75.9291,76.1403,75.9291,76.0787,66276.0
2016-12-29 10:30:00,86.46,86.65,86.44,86.6,31006.0,76.0699,76.2371,76.0523,76.1931,31006.0
2016-12-29 11:00:00,86.6,86.66,86.43,86.59,39226.0,76.1931,76.2459,76.0435,76.1843,39226.0
2016-12-29 11:30:00,86.58,86.69,86.55,86.63,31841.0,76.1755,76.2723,76.1491,76.2195,31841.0
2016-12-29 12:00:00,86.62,86.68,86.51,86.66,12825.0,76.2107,76.2635,76.1139,76.2459,12825.0
2016-12-29 12:30:00,86.67,86.67,86.48,86.5,21074.0,76.2547,76.2547,76.0875,76.1051,21074.0
2016-12-29 13:00:00,86.5,86.58,86.48,86.49,11999.0,76.1051,76.1755,76.0875,76.0963,11999.0
2016-12-29 13:30:00,86.49,86.5,86.43,86.47,12146.0,76.0963,76.1051,76.0435,76.0787,12146.0
2016-12-29 14:00:00,86.48,86.54,86.45,86.49,16243.0,76.0875,76.1403,76.0611,76.0963,16243.0
2016-12-29 14:30:00,86.5,86.5,86.44,86.45,13314.0,76.1051,76.1051,76.0523,76.0611,13314.0
2016-12-29 15:00:00,86.44,86.64,86.42,86.56,42154.0,76.0523,76.2283,76.0347,76.1579,42154.0
2016-12-29 15:30:00,86.57,86.59,86.43,86.5,60435.0,76.1667,76.1843,76.0435,76.1051,60435.0
2016-12-30 09:30:00,86.92,87.23,86.8,86.84,89726.0,76.4746,76.7474,76.369,76.4042,89726.0
2016-12-30 10:00:00,86.81,86.85,86.72,86.79,66809.0,76.3778,76.413,76.2987,76.3602,66809.0
2016-12-30 10:30:00,86.8,86.81,86.43,86.67,147873.0,76.369,76.3778,76.0435,76.2547,147873.0
2016-12-30 11:00:00,86.66,86.76,86.56,86.68,30726.0,76.2459,76.3338,76.1579,76.2635,30726.0
2016-12-30 11:30:00,86.68,86.73,86.58,86.67,16889.0,76.2635,76.3075,76.1755,76.2547,16889.0
2016-12-30 12:00:00,86.64,86.64,86.47,86.49,22749.0,76.2283,76.2283,76.0787,76.0963,22749.0
2016-12-30 12:30:00,86.48,86.52,86.27,86.31,17147.0,76.0875,76.1227,75.9027,75.9379,17147.0
2016-12-30 13:00:00,86.34,86.4,86.25,86.39,14967.0,75.9643,76.0171,75.8851,76.0083,14967.0
2016-12-30 13:30:00,86.37,86.38,86.24,86.33,18531.0,75.9907,75.9995,75.8763,75.9555,18531.0
2016-12-30 14:00:00,86.32,86.33,86.11,86.11,48510.0,75.9467,75.9555,75.762,75.762,48510.0
2016-12-30 14:30:00,86.07,86.3,86.07,86.23,57810.0,75.7268,75.9291,75.7268,75.8675,57810.0
2016-12-30 15:00:00,86.22,86.43,86.2,86.41,64627.0,75.8587,76.0435,75.8411,76.0259,64627.0
2016-12-30 15:30:00,86.4,86.47,86.26,86.41,132183.0,76.0171,76.0787,75.8939,76.0259,132183.0
2017-01-03 09:30:00,86.25,86.29,86.11,86.25,91303.0,75.8851,75.9203,75.762,75.8851,91303.0
2017-01-03 10:00:00,86.27,86.29,86.01,86.17,182922.0,75.9027,75.9203,75.674,75.8147,182922.0
2017-01-03 10:30:00,86.13,86.18,85.94,86.0,48226.0,75.7796,75.8235,75.6124,75.6652,48226.0
2017-01-03 11:00:00,86.0,86.38,85.92,86.37,52862.0,75.6652,75.9995,75.5948,75.9907,52862.0
2017-01-03 11:30:00,86.35,86.44,86.16,86.2,45820.0,75.9731,76.0523,75.806,75.8411,45820.0
2017-01-03 12:00:00,86.24,86.24,86.0,86.03,29009.0,75.8763,75.8763,75.6652,75.6916,29009.0
2017-01-03 12:30:00,86.03,86.28,86.01,86.24,25806.0,75.6916,75.9115,75.674,75.8763,25806.0
2017-01-03 13:00:00,86.24,86.43,86.23,86.38,15168.0,75.8763,76.0435,75.8675,75.9995,15168.0
2017-01-03 13:30:00,86.37,86.39,86.07,86.11,23738.0,75.9907,76.0083,75.7268,75.762,23738.0
2017-01-03 14:00:00,86.14,86.19,86.07,86.07,16426.0,75.7884,75.8323,75.7268,75.7268,16426.0
2017-01-03 14:30:00,86.1,86.19,86.1,86.15,28220.0,75.7532,75.8323,75.7532,75.7972,28220.0
2017-01-03 15:00:00,86.16,86.2,86.1,86.15,25784.0,75.806,75.8411,75.7532,75.7972,25784.0
2017-01-03 15:30:00,86.15,86.32,86.13,86.3,58207.0,75.7972,75.9467,75.7796,75.9291,58207.0
2017-01-04 09:30:00,85.66,85.71,85.49,85.57,172121.0,75.366,75.41,75.2165,75.2869,172121.0
2017-01-04 10:00:00,85.56,86.02,85.56,85.96,124797.0,75.2781,75.6828,75.2781,75.63,124797.0
2017-01-04 10:30:00,85.97,86.15,85.95,86.04,34112.0,75.6388,75.7972,75.6212,75.7004,34112.0
2017-01-04 11:00:00,86.05,86.39,86.02,86.36,57329.0,75.7092,76.0083,75.6828,75.9819,57329.0
2017-01-04 11:30:00,86.42,86.56,86.32,86.48,32473.0,76.0347,76.1579,75.9467,76.0875,32473.0
2017-01-04 12:00:00,86.48,86.55,86.2,86.29,38094.0,76.0875,76.1491,75.8411,75.9203,38094.0
2017-01-04 12:30:00,86.29,86.39,86.28,86.33,20560.0,75.9203,76.0083,75.9115,75.9555,20560.0
2017-01-04 13:00:00,86.34,86.37,86.27,86.33,23294.0,75.9643,75.9907,75.9027,75.9555,23294.0
2017-01-04 13:30:00,86.36,86.41,86.29,86.35,33862.0,75.9819,76.0259,75.9203,75.9731,33862.0
2017-01-04 14:00:00,86.36,86.5,86.28,86.41,42408.0,75.9819,76.1051,75.9115,76.0259,42408.0
2017-01-04 14:30:00,86.41,86.49,86.32,86.48,71974.0,76.0259,76.0963,75.9467,76.0875,71974.0
2017-01-04 15:00:00,86.45,86.55,86.45,86.55,41043.0,76.0611,76.1491,76.0611,76.1491,41043.0
2017-01-04 15:30:00,86.54,86.7,86.52,86.65,172178.0,76.1403,76.2811,76.1227,76.2371,172178.0
2017-01-05 09:30:00,86.37,86.76,86.33,86.62,159213.0,75.9907,76.3338,75.9555,76.2107,159213.0
2017-01-05 10:00:00,86.67,87.27,86.61,87.21,104210.0,76.2547,76.7826,76.2019,76.7298,104210.0
2017-01-05 10:30:00,87.23,87.5,87.18,87.44,42496.0,76.7474,76.9849,76.7034,76.9321,42496.0
2017-01-05 11:00:00,87.42,87.57,87.36,87.46,67716.0,76.9145,77.0465,76.8617,76.9497,67716.0
2017-01-05 11:30:00,87.45,87.79,87.44,87.73,65777.0,76.9409,77.2401,76.9321,77.1873,65777.0
2017-01-05 12:00:00,87.73,87.75,87.48,87.48,32442.0,77.1873,77.2049,76.9673,76.9673,32442.0
2017-01-05 12:30:00,87.47,87.5,87.42,87.49,17743.0,76.9585,76.9849,76.9145,76.9761,17743.0
2017-01-05 13:00:00,87.47,87.83,87.46,87.76,68631.0,76.9585,77.2753,76.9497,77.2137,68631.0
2017-01-05 13:30:00,87.76,87.91,87.72,87.82,42411.0,77.2137,77.3456,77.1785,77.2665,42411.0
2017-01-05 14:00:00,87.81,87.83,87.73,87.77,20018.0,77.2577,77.2753,77.1873,77.2225,20018.0
2017-01-05 14:30:00,87.77,87.83,87.73,87.77,22314.0,77.2225,77.2753,77.1873,77.2225,22314.0
2017-01-05 15:00:00,87.77,87.86,87.67,87.84,39831.0,77.2225,77.3017,77.1345,77.2841,39831.0
2017-01-05 15:30:00,87.85,87.95,87.74,87.85,127544.0,77.2929,77.3808,77.1961,77.2929,127544.0
2017-01-06 09:30:00,87.84,88.07,87.72,88.07,148423.0,77.2841,77.4864,77.1785,77.4864,148423.0
2017-01-06 10:00:00,88.06,88.11,87.92,87.93,70283.0,77.4776,77.5216,77.3544,77.3632,70283.0
2017-01-06 10:30:00,87.94,88.19,87.94,88.15,30909.0,77.372,77.592,77.372,77.5568,30909.0
2017-01-06 11:00:00,88.15,88.39,88.15,88.34,51656.0,77.5568,77.768,77.5568,77.724,51656.0
2017-01-06 11:30:00,88.34,88.64,88.34,88.64,31106.0,77.724,77.9879,77.724,77.9879,31106.0
2017-01-06 12:00:00,88.63,88.63,88.51,88.57,25928.0,77.9791,77.9791,77.8735,77.9263,25928.0
2017-01-06 12:30:00,88.57,88.69,88.56,88.64,44615.0,77.9263,78.0319,77.9175,77.9879,44615.0
2017-01-06 13:00:00,88.64,88.73,88.62,88.65,43638.0,77.9879,78.0671,77.9703,77.9967,43638.0
2017-01-06 13:30:00,88.65,88.7,88.55,88.55,51818.0,77.9967,78.0407,77.9087,77.9087,51818.0
2017-01-06 14:00:00,88.51,88.64,88.51,88.55,30332.0,77.8735,77.9879,77.8735,77.9087,30332.0
2017-01-06 14:30:00,88.54,88.6,88.5,88.59,52318.0,77.8999,77.9527,77.8647,77.9439,52318.0
2017-01-06 15:00:00,88.58,88.65,88.54,88.56,27589.0,77.9351,77.9967,77.8999,77.9175,27589.0
2017-01-06 15:30:00,88.55,88.6,88.39,88.47,80577.0,77.9087,77.9527,77.768,77.8384,80577.0
2017-01-09 09:30:00,88.97,89.09,88.92,88.99,123814.0,78.2783,78.3838,78.2343,78.2959,123814.0
2017-01-09 10:00:00,89.0,89.29,88.94,89.2,121415.0,78.3047,78.5598,78.2519,78.4806,121415.0
2017-01-09 10:30:00,89.21,89.34,89.1,89.18,161101.0,78.4894,78.6038,78.3926,78.463,161101.0
2017-01-09 11:00:00,89.18,89.31,89.18,89.24,56049.0,78.463,78.5774,78.463,78.5158,56049.0
2017-01-09 11:30:00,89.24,89.33,89.17,89.3,32151.0,78.5158,78.595,78.4542,78.5686,32151.0
2017-01-09 12:00:00,89.28,89.34,89.22,89.33,26298.0,78.551,78.6038,78.4982,78.595,26298.0
2017-01-09 12:30:00,89.32,89.33,89.24,89.32,14720.0,78.5862,78.595,78.5158,78.5862,14720.0
2017-01-09 13:00:00,89.32,89.34,89.27,89.3,16179.0,78.5862,78.6038,78.5422,78.5686,16179.0
2017-01-09 13:30:00,89.3,89.3,89.14,89.15,30298.0,78.5686,78.5686,78.4278,78.4366,30298.0
2017-01-09 14:00:00,89.17,89.25,89.08,89.13,54367.0,78.4542,78.5246,78.375,78.419,54367.0
2017-01-09 14:30:00,89.15,89.19,89.07,89.19,18624.0,78.4366,78.4718,78.3662,78.4718,18624.0
2017-01-09 15:00:00,89.2,89.39,89.15,89.39,50003.0,78.4806,78.6478,78.4366,78.6478,50003.0
2017-01-09 15:30:00,89.38,89.48,89.33,89.38,139016.0,78.639,78.727,78.595,78.639,139016.0
2017-01-10 09:30:00,89.03,89.28,88.99,89.24,93362.0,78.3311,78.551,78.2959,78.5158,93362.0
2017-01-10 10:00:00,89.23,89.27,88.98,89.03,42397.0,78.507,78.5422,78.2871,78.3311,42397.0
2017-01-10 10:30:00,89.02,89.15,89.01,89.1,42386.0,78.3223,78.4366,78.3135,78.3926,42386.0
2017-01-10 11:00:00,89.1,89.14,88.95,89.0,58919.0,78.3926,78.4278,78.2607,78.3047,58919.0
2017-01-10 11:30:00,89.02,89.05,88.86,88.89,32868.0,78.3223,78.3487,78.1815,78.2079,32868.0
2017-01-10 12:00:00,88.86,88.89,88.75,88.84,14038.0,78.1815,78.2079,78.0847,78.1639,14038.0
2017-01-10 12:30:00,88.84,88.87,88.69,88.76,10372.0,78.1639,78.1903,78.0319,78.0935,10372.0
2017-01-10 13:00:00,88.76,88.76,88.63,88.68,18272.0,78.0935,78.0935,77.9791,78.0231,18272.0
2017-01-10 13:30:00,88.68,88.77,88.55,88.55,48250.0,78.0231,78.1023,77.9087,77.9087,48250.0
2017-01-10 14:00:00,88.53,88.73,88.51,88.61,21816.0,77.8911,78.0671,77.8735,77.9615,21816.0
2017-01-10 14:30:00,88.61,88.75,88.6,88.69,17359.0,77.9615,78.0847,77.9527,78.0319,17359.0
2017-01-10 15:00:00,88.69,88.75,88.68,88.7,29938.0,78.0319,78.0847,78.0231,78.0407,29938.0
2017-01-10 15:30:00,88.7,88.75,88.66,88.7,53827.0,78.0407,78.0847,78.0055,78.0407,53827.0
2017-01-11 09:30:00,87.83,88.4,87.76,88.4,251903.0,77.2753,77.7768,77.2137,77.7768,251903.0
2017-01-11 10:00:00,88.4,88.46,87.93,87.96,93056.0,77.7768,77.8296,77.3632,77.3896,93056.0
2017-01-11 10:30:00,87.96,88.44,87.96,88.31,61149.0,77.3896,77.812,77.3896,77.6976,61149.0
2017-01-11 11:00:00,88.31,88.37,88.06,88.2,59930.0,77.6976,77.7504,77.4776,77.6008,59930.0
2017-01-11 11:30:00,88.2,88.51,88.17,88.43,125803.0,77.6008,77.8735,77.5744,77.8032,125803.0
2017-01-11 12:00:00,88.42,88.42,88.12,88.25,81607.0,77.7944,77.7944,77.5304,77.6448,81607.0
2017-01-11 12:30:00,88.26,88.44,88.17,88.38,58377.0,77.6536,77.812,77.5744,77.7592,58377.0
2017-01-11 13:00:00,88.42,88.74,88.39,88.68,52866.0,77.7944,78.0759,77.768,78.0231,52866.0
2017-01-11 13:30:00,88.68,88.88,88.67,88.88,11132.0,78.0231,78.1991,78.0143,78.1991,11132.0
2017-01-11 14:00:00,88.83,88.92,88.78,88.8,22499.0,78.1551,78.2343,78.1111,78.1287,22499.0
2017-01-11 14:30:00,88.8,88.81,88.66,88.69,30575.0,78.1287,78.1375,78.0055,78.0319,30575.0
2017-01-11 15:00:00,88.7,88.84,88.69,88.83,31581.0,78.0407,78.1639,78.0319,78.1551,31581.0
2017-01-11 15:30:00,88.83,88.86,88.7,88.79,74936.0,78.1551,78.1815,78.0407,78.1199,74936.0
2017-01-12 09:30:00,88.72,89.07,88.67,89.04,92387.0,78.0583,78.3662,78.0143,78.3399,92387.0
2017-01-12 10:00:00,89.05,89.12,88.86,88.97,59767.0,78.3487,78.4102,78.1815,78.2783,59767.0
2017-01-12 10:30:00,88.94,89.09,88.83,89.06,36601.0,78.2519,78.3838,78.1551,78.3575,36601.0
2017-01-12 11:00:00,89.04,89.24,88.95,89.16,22754.0,78.3399,78.5158,78.2607,78.4454,22754.0
2017-01-12 11:30:00,89.25,89.28,89.12,89.21,42804.0,78.5246,78.551,78.4102,78.4894,42804.0
2017-01-12 12:00:00,89.21,89.39,89.19,89.39,12004.0,78.4894,78.6478,78.4718,78.6478,12004.0
2017-01-12 12:30:00,89.36,89.56,89.36,89.49,42209.0,78.6214,78.7974,78.6214,78.7358,42209.0
2017-01-12 13:00:00,89.52,89.57,89.47,89.5,15591.0,78.7622,78.8062,78.7182,78.7446,15591.0
2017-01-12 13:30:00,89.5,89.62,89.49,89.54,10660.0,78.7446,78.8502,78.7358,78.7798,10660.0
2017-01-12 14:00:00,89.55,89.58,89.47,89.55,16797.0,78.7886,78.815,78.7182,78.7886,16797.0
2017-01-12 14:30:00,89.52,89.6,89.43,89.51,20373.0,78.7622,78.8326,78.683,78.7534,20373.0
2017-01-12 15:00:00,89.49,89.5,89.36,89.46,47329.0,78.7358,78.7446,78.6214,78.7094,47329.0
2017-01-12 15:30:00,89.46,89.49,89.37,89.4,79290.0,78.7094,78.7358,78.6302,78.6566,79290.0
2017-01-13 09:30:00,89.28,89.35,89.1,89.21,91293.0,78.551,78.6126,78.3926,78.4894,91293.0
2017-01-13 10:00:00,89.24,89.35,89.13,89.3,28797.0,78.5158,78.6126,78.419,78.5686,28797.0
2017-01-13 10:30:00,89.29,89.36,89.26,89.29,35829.0,78.5598,78.6214,78.5334,78.5598,35829.0
2017-01-13 11:00:00,89.26,89.38,89.23,89.31,39181.0,78.5334,78.639,78.507,78.5774,39181.0
2017-01-13 11:30:00,89.32,89.6,89.32,89.59,10124.0,78.5862,78.8326,78.5862,78.8238,10124.0
2017-01-13 12:00:00,89.59,89.59,89.5,89.54,10179.0,78.8238,78.8238,78.7446,78.7798,10179.0
2017-01-13 12:30:00,89.59,89.63,89.56,89.62,12414.0,78.8238,78.859,78.7974,78.8502,12414.0
2017-01-13 13:00:00,89.61,89.68,89.58,89.62,16436.0,78.8414,78.9029,78.815,78.8502,16436.0
2017-01-13 13:30:00,89.61,89.62,89.47,89.59,11700.0,78.8414,78.8502,78.7182,78.8238,11700.0
2017-01-13 14:00:00,89.56,89.59,89.42,89.42,10597.0,78.7974,78.8238,78.6742,78.6742,10597.0
2017-01-13 14:30:00,89.44,89.48,89.39,89.47,23590.0,78.6918,78.727,78.6478,78.7182,23590.0
2017-01-13 15:00:00,89.47,89.49,89.41,89.43,12746.0,78.7182,78.7358,78.6654,78.683,12746.0
2017-01-13 15:30:00,89.41,89.49,89.38,89.44,30679.0,78.6654,78.7358,78.639,78.6918,30679.0
2017-01-17 09:30:00,89.51,89.6,89.36,89.51,109575.0,78.7534,78.8326,78.6214,78.7534,109575.0
2017-01-17 10:00:00,89.48,89.55,89.28,89.42,32396.0,78.727,78.7886,78.551,78.6742,32396.0
2017-01-17 10:30:00,89.47,89.74,89.43,89.56,67589.0,78.7182,78.9557,78.683,78.7974,67589.0
2017-01-17 11:00:00,89.59,89.61,89.36,89.46,38360.0,78.8238,78.8414,78.6214,78.7094,38360.0
2017-01-17 11:30:00,89.45,89.61,89.37,89.55,13679.0,78.7006,78.8414,78.6302,78.7886,13679.0
2017-01-17 12:00:00,89.57,89.57,89.48,89.56,15461.0,78.8062,78.8062,78.727,78.7974,15461.0
2017-01-17 12:30:00,89.57,89.58,89.49,89.5,11343.0,78.8062,78.815,78.7358,78.7446,11343.0
2017-01-17 13:00:00,89.51,89.61,89.51,89.6,4415.0,78.7534,78.8414,78.7534,78.8326,4415.0
2017-01-17 13:30:00,89.6,89.64,89.58,89.63,17907.0,78.8326,78.8678,78.815,78.859,17907.0
2017-01-17 14:00:00,89.62,89.71,89.6,89.64,22810.0,78.8502,78.9293,78.8326,78.8678,22810.0
2017-01-17 14:30:00,89.65,89.7,89.55,89.64,27630.0,78.8765,78.9205,78.7886,78.8678,27630.0
2017-01-17 15:00:00,89.64,89.64,89.51,89.57,35585.0,78.8678,78.8678,78.7534,78.8062,35585.0
2017-01-17 15:30:00,89.58,89.66,89.57,89.64,67274.0,78.815,78.8853,78.8062,78.8678,67274.0
2017-01-18 09:30:00,88.9,89.27,88.87,89.21,96071.0,78.2167,78.5422,78.1903,78.4894,96071.0
2017-01-18 10:00:00,89.22,89.24,88.87,88.94,66685.0,78.4982,78.5158,78.1903,78.2519,66685.0
2017-01-18 10:30:00,88.94,89.14,88.93,89.14,65470.0,78.2519,78.4278,78.2431,78.4278,65470.0
2017-01-18 11:00:00,89.14,89.24,89.09,89.16,57977.0,78.4278,78.5158,78.3838,78.4454,57977.0
2017-01-18 11:30:00,89.15,89.36,89.02,89.06,39831.0,78.4366,78.6214,78.3223,78.3575,39831.0
2017-01-18 12:00:00,89.09,89.27,89.06,89.25,12414.0,78.3838,78.5422,78.3575,78.5246,12414.0
2017-01-18 12:30:00,89.24,89.33,89.22,89.26,8810.0,78.5158,78.595,78.4982,78.5334,8810.0
2017-01-18 13:00:00,89.22,89.27,89.2,89.25,12091.0,78.4982,78.5422,78.4806,78.5246,12091.0
2017-01-18 13:30:00,89.23,89.29,89.22,89.23,16901.0,78.507,78.5598,78.4982,78.507,16901.0
2017-01-18 14:00:00,89.22,89.35,89.22,89.31,37279.0,78.4982,78.6126,78.4982,78.5774,37279.0
2017-01-18 14:30:00,89.31,89.34,89.27,89.34,69782.0,78.5774,78.6038,78.5422,78.6038,69782.0
2017-01-18 15:00:00,89.33,89.38,89.23,89.26,55464.0,78.595,78.639,78.507,78.5334,55464.0
2017-01-18 15:30:00,89.26,89.37,89.24,89.37,80334.0,78.5334,78.6302,78.5158,78.6302,80334.0
2017-01-19 09:30:00,88.8,89.32,88.8,89.27,227227.0,78.1287,78.5862,78.1287,78.5422,227227.0
2017-01-19 10:00:00,89.29,89.3,88.95,88.97,114104.0,78.5598,78.5686,78.2607,78.2783,114104.0
2017-01-19 10:30:00,88.97,89.21,88.97,89.07,102066.0,78.2783,78.4894,78.2783,78.3662,102066.0
2017-01-19 11:00:00,89.05,89.22,89.01,89.19,37348.0,78.3487,78.4982,78.3135,78.4718,37348.0
2017-01-19 11:30:00,89.2,89.46,89.2,89.38,18864.0,78.4806,78.7094,78.4806,78.639,18864.0
2017-01-19 12:00:00,89.38,89.44,89.34,89.43,31300.0,78.639,78.6918,78.6038,78.683,31300.0
2017-01-19 12:30:00,89.43,89.45,89.25,89.32,34297.0,78.683,78.7006,78.5246,78.5862,34297.0
2017-01-19 13:00:00,89.32,89.49,89.23,89.43,80987.0,78.5862,78.7358,78.507,78.683,80987.0
2017-01-19 13:30:00,89.42,89.47,89.35,89.38,64877.0,78.6742,78.7182,78.6126,78.639,64877.0
2017-01-19 14:00:00,89.38,89.42,89.2,89.38,48356.0,78.639,78.6742,78.4806,78.639,48356.0
2017-01-19 14:30:00,89.36,89.44,89.27,89.35,54956.0,78.6214,78.6918,78.5422,78.6126,54956.0
2017-01-19 15:00:00,89.35,89.36,89.23,89.33,48989.0,78.6126,78.6214,78.507,78.595,48989.0
2017-01-19 15:30:00,89.32,89.32,89.17,89.23,107584.0,78.5862,78.5862,78.4542,78.507,107584.0
2017-01-20 09:30:00,89.37,89.45,89.31,89.39,43027.0,78.6302,78.7006,78.5774,78.6478,43027.0
2017-01-20 10:00:00,89.41,89.59,89.4,89.51,46532.0,78.6654,78.8238,78.6566,78.7534,46532.0
2017-01-20 10:30:00,89.5,89.52,89.37,89.5,63654.0,78.7446,78.7622,78.6302,78.7446,63654.0
2017-01-20 11:00:00,89.52,89.57,89.39,89.49,28052.0,78.7622,78.8062,78.6478,78.7358,28052.0
2017-01-20 11:30:00,89.47,89.59,89.44,89.55,10854.0,78.7182,78.8238,78.6918,78.7886,10854.0
2017-01-20 12:00:00,89.53,89.53,89.38,89.45,9118.0,78.771,78.771,78.639,78.7006,9118.0
2017-01-20 12:30:00,89.35,89.51,89.35,89.48,7911.0,78.6126,78.7534,78.6126,78.727,7911.0
2017-01-20 13:00:00,89.47,89.54,89.42,89.43,10952.0,78.7182,78.7798,78.6742,78.683,10952.0
2017-01-20 13:30:00,89.43,89.52,89.42,89.51,8893.0,78.683,78.7622,78.6742,78.7534,8893.0
2017-01-20 14:00:00,89.44,89.54,89.44,89.44,13369.0,78.6918,78.7798,78.6918,78.6918,13369.0
2017-01-20 14:30:00,89.5,89.56,89.45,89.54,16733.0,78.7446,78.7974,78.7006,78.7798,16733.0
2017-01-20 15:00:00,89.54,89.59,89.45,89.47,12354.0,78.7798,78.8238,78.7006,78.7182,12354.0
2017-01-20 15:30:00,89.45,89.47,89.36,89.4,62773.0,78.7006,78.7182,78.6214,78.6566,62773.0
2017-01-23 09:30:00,89.44,89.47,89.16,89.17,65068.0,78.6918,78.7182,78.4454,78.4542,65068.0
2017-01-23 10:00:00,89.22,89.24,89.01,89.09,35162.0,78.4982,78.5158,78.3135,78.3838,35162.0
2017-01-23 10:30:00,89.16,89.16,88.92,88.93,36433.0,78.4454,78.4454,78.2343,78.2431,36433.0
2017-01-23 11:00:00,88.95,89.05,88.84,89.04,38046.0,78.2607,78.3487,78.1639,78.3399,38046.0
2017-01-23 11:30:00,89.06,89.12,88.93,89.05,44004.0,78.3575,78.4102,78.2431,78.3487,44004.0
2017-01-23 12:00:00,89.1,89.1,88.95,89.07,13221.0,78.3926,78.3926,78.2607,78.3662,13221.0
2017-01-23 12:30:00,89.07,89.16,89.01,89.09,16398.0,78.3662,78.4454,78.3135,78.3838,16398.0
2017-01-23 13:00:00,89.08,89.19,89.07,89.12,29661.0,78.375,78.4718,78.3662,78.4102,29661.0
2017-01-23 13:30:00,89.12,89.28,89.1,89.24,25962.0,78.4102,78.551,78.3926,78.5158,25962.0
2017-01-23 14:00:00,89.25,89.39,89.23,89.32,56121.0,78.5246,78.6478,78.507,78.5862,56121.0
2017-01-23 14:30:00,89.34,89.35,89.23,89.24,47805.0,78.6038,78.6126,78.507,78.5158,47805.0
2017-01-23 15:00:00,89.28,89.43,89.22,89.36,27351.0,78.551,78.683,78.4982,78.6214,27351.0
2017-01-23 15:30:00,89.35,89.46,89.24,89.32,109383.0,78.6126,78.7094,78.5158,78.5862,109383.0
2017-01-24 09:30:00,90.01,90.13,89.31,89.48,168089.0,79.1933,79.2989,78.5774,78.727,168089.0
2017-01-24 10:00:00,89.48,89.64,89.39,89.58,112918.0,78.727,78.8678,78.6478,78.815,112918.0
2017-01-24 10:30:00,89.62,89.87,89.53,89.85,96599.0,78.8502,79.0701,78.771,79.0525,96599.0
2017-01-24 11:00:00,89.86,89.91,89.74,89.79,68398.0,79.0613,79.1053,78.9557,78.9997,68398.0
2017-01-24 11:30:00,89.79,89.91,89.71,89.86,39095.0,78.9997,79.1053,78.9293,79.0613,39095.0
2017-01-24 12:00:00,89.87,89.94,89.81,89.92,24934.0,79.0701,79.1317,79.0173,79.1141,24934.0
2017-01-24 12:30:00,89.91,89.93,89.83,89.86,23837.0,79.1053,79.1229,79.0349,79.0613,23837.0
2017-01-24 13:00:00,89.88,89.9,89.85,89.9,16247.0,79.0789,79.0965,79.0525,79.0965,16247.0
2017-01-24 13:30:00,89.9,89.94,89.8,89.81,50245.0,79.0965,79.1317,79.0085,79.0173,50245.0
2017-01-24 14:00:00,89.82,89.86,89.77,89.77,31509.0,79.0261,79.0613,78.9821,78.9821,31509.0
2017-01-24 14:30:00,89.77,89.79,89.71,89.73,32753.0,78.9821,78.9997,78.9293,78.9469,32753.0
2017-01-24 15:00:00,89.73,89.78,89.7,89.72,56283.0,78.9469,78.9909,78.9205,78.9381,56283.0
2017-01-24 15:30:00,89.71,89.75,89.59,89.63,207539.0,78.9293,78.9645,78.8238,78.859,207539.0
2017-01-25 09:30:00,90.94,91.01,90.77,90.8,108359.0,80.0115,80.0731,79.862,79.8884,108359.0
2017-01-25 10:00:00,90.79,90.83,90.65,90.69,162157.0,79.8796,79.9147,79.7564,79.7916,162157.0
2017-01-25 10:30:00,90.7,90.76,90.56,90.7,146958.0,79.8004,79.8532,79.6772,79.8004,146958.0
2017-01-25 11:00:00,90.7,90.99,90.64,90.98,103125.0,79.8004,80.0555,79.7476,80.0467,103125.0
2017-01-25 11:30:00,90.97,90.99,90.78,90.99,123655.0,80.0379,80.0555,79.8708,80.0555,123655.0
2017-01-25 12:00:00,91.0,91.09,90.83,90.91,21944.0,80.0643,80.1435,79.9147,79.9851,21944.0
2017-01-25 12:30:00,90.93,90.98,90.83,90.98,12857.0,80.0027,80.0467,79.9147,80.0467,12857.0
2017-01-25 13:00:00,91.0,91.05,90.9,91.05,16845.0,80.0643,80.1083,79.9763,80.1083,16845.0
2017-01-25 13:30:00,91.05,91.06,90.96,91.06,15106.0,80.1083,80.1171,80.0291,80.1171,15106.0
2017-01-25 14:00:00,91.06,91.06,90.95,90.99,24037.0,80.1171,80.1171,80.0203,80.0555,24037.0
2017-01-25 14:30:00,90.99,91.02,90.95,91.0,19640.0,80.0555,80.0819,80.0203,80.0643,19640.0
2017-01-25 15:00:00,90.98,91.07,90.94,91.07,35929.0,80.0467,80.1259,80.0115,80.1259,35929.0
2017-01-25 15:30:00,91.06,91.29,91.03,91.21,96782.0,80.1171,80.3195,80.0907,80.2491,96782.0
2017-01-26 09:30:00,90.64,90.68,90.43,90.62,162886.0,79.7476,79.7828,79.5628,79.73,162886.0
2017-01-26 10:00:00,90.66,90.84,90.65,90.78,83582.0,79.7652,79.9235,79.7564,79.8708,83582.0
2017-01-26 10:30:00,90.81,90.81,90.66,90.7,29529.0,79.8971,79.8971,79.7652,79.8004,29529.0
2017-01-26 11:00:00,90.7,90.82,90.56,90.64,35840.0,79.8004,79.9059,79.6772,79.7476,35840.0
2017-01-26 11:30:00,90.62,90.69,90.58,90.62,13980.0,79.73,79.7916,79.6948,79.73,13980.0
2017-01-26 12:00:00,90.61,90.81,90.57,90.75,11506.0,79.7212,79.8971,79.686,79.8444,11506.0
2017-01-26 12:30:00,90.82,90.85,90.77,90.79,10173.0,79.9059,79.9323,79.862,79.8796,10173.0
2017-01-26 13:00:00,90.81,90.92,90.8,90.83,16591.0,79.8971,79.9939,79.8884,79.9147,16591.0
2017-01-26 13:30:00,90.82,90.84,90.74,90.83,13717.0,79.9059,79.9235,79.8356,79.9147,13717.0
2017-01-26 14:00:00,90.83,91.0,90.83,91.0,12811.0,79.9147,80.0643,79.9147,80.0643,12811.0
2017-01-26 14:30:00,91.01,91.04,90.97,90.98,17971.0,80.0731,80.0995,80.0379,80.0467,17971.0
2017-01-26 15:00:00,90.97,91.0,90.87,90.93,21099.0,80.0379,80.0643,79.9499,80.0027,21099.0
2017-01-26 15:30:00,90.93,90.96,90.82,90.82,55655.0,80.0027,80.0291,79.9059,79.9059,55655.0
2017-01-27 09:30:00,91.22,91.38,91.08,91.13,53896.0,80.2579,80.3987,80.1347,80.1787,53896.0
2017-01-27 10:00:00,91.11,91.38,91.11,91.16,35218.0,80.1611,80.3987,80.1611,80.2051,35218.0
2017-01-27 10:30:00,91.18,91.44,91.15,91.28,35492.0,80.2227,80.4514,80.1963,80.3107,35492.0
2017-01-27 11:00:00,91.27,91.32,91.06,91.06,100666.0,80.3019,80.3459,80.1171,80.1171,100666.0
2017-01-27 11:30:00,91.06,91.13,90.88,90.92,27275.0,80.1171,80.1787,79.9587,79.9939,27275.0
2017-01-27 12:00:00,90.91,90.97,90.89,90.97,16869.0,79.9851,80.0379,79.9675,80.0379,16869.0
2017-01-27 12:30:00,90.95,90.98,90.87,90.95,15249.0,80.0203,80.0467,79.9499,80.0203,15249.0
2017-01-27 13:00:00,90.94,91.01,90.93,91.01,13125.0,80.0115,80.0731,80.0027,80.0731,13125.0
2017-01-27 13:30:00,91.0,91.01,90.88,90.93,10520.0,80.0643,80.0731,79.9587,80.0027,10520.0
2017-01-27 14:00:00,90.92,91.0,90.9,90.97,15235.0,79.9939,80.0643,79.9763,80.0379,15235.0
2017-01-27 14:30:00,90.93,91.56,90.93,91.06,100558.0,80.0027,80.557,80.0027,80.1171,100558.0
2017-01-27 15:00:00,91.06,91.1,90.99,91.08,17662.0,80.1171,80.1523,80.0555,80.1347,17662.0
2017-01-27 15:30:00,91.09,91.18,91.05,91.13,51822.0,80.1435,80.2227,80.1083,80.1787,51822.0
2017-01-30 09:30:00,90.67,90.79,90.49,90.64,57445.0,79.774,79.8796,79.6156,79.7476,57445.0
2017-01-30 10:00:00,90.71,90.71,90.53,90.67,59591.0,79.8092,79.8092,79.6508,79.774,59591.0
2017-01-30 10:30:00,90.65,90.84,90.65,90.81,111225.0,79.7564,79.9235,79.7564,79.8971,111225.0
2017-01-30 11:00:00,90.81,91.06,90.81,90.96,51292.0,79.8971,80.1171,79.8971,80.0291,51292.0
2017-01-30 11:30:00,90.95,91.06,90.89,90.93,22801.0,80.0203,80.1171,79.9675,80.0027,22801.0
2017-01-30 12:00:00,90.92,91.17,90.89,91.17,28980.0,79.9939,80.2139,79.9675,80.2139,28980.0
2017-01-30 12:30:00,91.12,91.25,91.07,91.23,41589.0,80.1699,80.2843,80.1259,80.2667,41589.0
2017-01-30 13:00:00,91.2,91.4,91.2,91.32,84396.0,80.2403,80.4162,80.2403,80.3459,84396.0
2017-01-30 13:30:00,91.3,91.33,91.1,91.17,21851.0,80.3283,80.3547,80.1523,80.2139,21851.0
2017-01-30 14:00:00,91.19,91.34,91.16,91.33,34026.0,80.2315,80.3635,80.2051,80.3547,34026.0
2017-01-30 14:30:00,91.33,91.43,91.2,91.36,33179.0,80.3547,80.4426,80.2403,80.3811,33179.0
2017-01-30 15:00:00,91.38,91.44,91.25,91.34,54530.0,80.3987,80.4514,80.2843,80.3635,54530.0
2017-01-30 15:30:00,91.35,91.41,91.26,91.33,83212.0,80.3723,80.425,80.2931,80.3547,83212.0
2017-01-31 09:30:00,91.73,91.8,91.55,91.64,89285.0,80.7066,80.7682,80.5482,80.6274,89285.0
2017-01-31 10:00:00,91.68,91.71,91.32,91.4,87304.0,80.6626,80.689,80.3459,80.4162,87304.0
2017-01-31 10:30:00,91.4,91.5,91.28,91.49,81414.0,80.4162,80.5042,80.3107,80.4954,81414.0
2017-01-31 11:00:00,91.5,91.62,91.34,91.34,35887.0,80.5042,80.6098,80.3635,80.3635,35887.0
2017-01-31 11:30:00,91.34,91.44,91.2,91.26,42649.0,80.3635,80.4514,80.2403,80.2931,42649.0
2017-01-31 12:00:00,91.27,91.33,91.2,91.28,23858.0,80.3019,80.3547,80.2403,80.3107,23858.0
2017-01-31 12:30:00,91.28,91.31,91.2,91.24,17748.0,80.3107,80.3371,80.2403,80.2755,17748.0
2017-01-31 13:00:00,91.25,91.28,91.19,91.28,21851.0,80.2843,80.3107,80.2315,80.3107,21851.0
2017-01-31 13:30:00,91.29,91.29,91.21,91.22,21139.0,80.3195,80.3195,80.2491,80.2579,21139.0
2017-01-31 14:00:00,91.23,91.38,91.2,91.37,30183.0,80.2667,80.3987,80.2403,80.3899,30183.0
2017-01-31 14:30:00,91.37,91.42,91.34,91.42,31388.0,80.3899,80.4338,80.3635,80.4338,31388.0
2017-01-31 15:00:00,91.43,91.47,91.34,91.36,28866.0,80.4426,80.4778,80.3635,80.3811,28866.0
2017-01-31 15:30:00,91.36,91.55,91.36,91.5,89238.0,80.3811,80.5482,80.3811,80.5042,89238.0
2017-02-01 09:30:00,90.93,91.01,90.74,90.82,86423.0,80.0027,80.0731,79.8356,79.9059,86423.0
2017-02-01 10:00:00,90.81,90.82,90.54,90.67,103790.0,79.8971,79.9059,79.6596,79.774,103790.0
2017-02-01 10:30:00,90.68,90.76,90.2,90.2,77667.0,79.7828,79.8532,79.3605,79.3605,77667.0
2017-02-01 11:00:00,90.19,90.52,90.19,90.33,53539.0,79.3517,79.642,79.3517,79.4748,53539.0
2017-02-01 11:30:00,90.31,90.53,90.29,90.36,54108.0,79.4572,79.6508,79.4396,79.5012,54108.0
2017-02-01 12:00:00,90.41,90.54,90.3,90.54,12391.0,79.5452,79.6596,79.4484,79.6596,12391.0
2017-02-01 12:30:00,90.51,90.55,90.37,90.37,9331.0,79.6332,79.6684,79.51,79.51,9331.0
2017-02-01 13:00:00,90.38,90.5,90.37,90.38,21612.0,79.5188,79.6244,79.51,79.5188,21612.0
2017-02-01 13:30:00,90.36,90.4,90.23,90.26,27777.0,79.5012,79.5364,79.3868,79.4132,27777.0
2017-02-01 14:00:00,90.3,90.59,90.3,90.58,27264.0,79.4484,79.7036,79.4484,79.6948,27264.0
2017-02-01 14:30:00,90.62,90.63,90.48,90.57,24432.0,79.73,79.7388,79.6068,79.686,24432.0
2017-02-01 15:00:00,90.57,90.68,90.53,90.63,18785.0,79.686,79.7828,79.6508,79.7388,18785.0
2017-02-01 15:30:00,90.63,90.77,90.6,90.66,65358.0,79.7388,79.862,79.7124,79.7652,65358.0
2017-02-02 09:30:00,92.56,92.61,92.31,92.51,248432.0,81.4368,81.4808,81.2169,81.3929,248432.0
2017-02-02 10:00:00,92.51,92.64,92.5,92.61,76772.0,81.3929,81.5072,81.3841,81.4808,76772.0
2017-02-02 10:30:00,92.62,92.62,92.25,92.47,88326.0,81.4896,81.4896,81.1641,81.3577,88326.0
2017-02-02 11:00:00,92.47,92.55,92.36,92.42,77803.0,81.3577,81.4281,81.2609,81.3137,77803.0
2017-02-02 11:30:00,92.37,92.39,91.93,91.94,47941.0,81.2697,81.2873,80.8826,80.8914,47941.0
2017-02-02 12:00:00,91.94,92.02,91.86,91.87,25660.0,80.8914,80.9617,80.821,80.8298,25660.0
2017-02-02 12:30:00,91.88,92.0,91.87,91.91,21226.0,80.8386,80.9441,80.8298,80.865,21226.0
2017-02-02 13:00:00,91.91,91.95,91.86,91.91,32755.0,80.865,80.9002,80.821,80.865,32755.0
2017-02-02 13:30:00,91.9,92.02,91.9,91.92,31805.0,80.8562,80.9617,80.8562,80.8738,31805.0
2017-02-02 14:00:00,91.89,91.93,91.76,91.76,11528.0,80.8474,80.8826,80.733,80.733,11528.0
2017-02-02 14:30:00,91.78,91.84,91.75,91.81,21626.0,80.7506,80.8034,80.7242,80.777,21626.0
2017-02-02 15:00:00,91.83,91.91,91.78,91.87,9480.0,80.7946,80.865,80.7506,80.8298,9480.0
2017-02-02 15:30:00,91.92,92.05,91.83,91.89,79262.0,80.8738,80.9881,80.7946,80.8474,79262.0
2017-02-03 09:30:00,92.4,92.41,92.19,92.22,59303.0,81.2961,81.3049,81.1113,81.1377,59303.0
2017-02-03 10:00:00,92.26,92.45,92.24,92.33,29104.0,81.1729,81.3401,81.1553,81.2345,29104.0
2017-02-03 10:30:00,92.32,92.37,92.18,92.18,42537.0,81.2257,81.2697,81.1025,81.1025,42537.0
2017-02-03 11:00:00,92.19,92.39,92.18,92.2,32704.0,81.1113,81.2873,81.1025,81.1201,32704.0
2017-02-03 11:30:00,92.19,92.2,92.07,92.14,9917.0,81.1113,81.1201,81.0057,81.0673,9917.0
2017-02-03 12:00:00,92.15,92.24,92.11,92.17,11713.0,81.0761,81.1553,81.0409,81.0937,11713.0
2017-02-03 12:30:00,92.15,92.25,92.11,92.25,21743.0,81.0761,81.1641,81.0409,81.1641,21743.0
2017-02-03 13:00:00,92.2,92.24,92.11,92.23,12173.0,81.1201,81.1553,81.0409,81.1465,12173.0
2017-02-03 13:30:00,92.23,92.23,92.1,92.13,14719.0,81.1465,81.1465,81.0321,81.0585,14719.0
2017-02-03 14:00:00,92.13,92.24,92.1,92.17,50972.0,81.0585,81.1553,81.0321,81.0937,50972.0
2017-02-03 14:30:00,92.17,92.44,92.17,92.43,69400.0,81.0937,81.3313,81.0937,81.3225,69400.0
2017-02-03 15:00:00,92.44,92.52,92.41,92.46,51908.0,81.3313,81.4017,81.3049,81.3489,51908.0
2017-02-03 15:30:00,92.48,92.58,92.47,92.52,131535.0,81.3665,81.4544,81.3577,81.4017,131535.0
2017-02-06 09:30:00,90.89,91.06,90.81,90.94,118057.0,79.9675,80.1171,79.8971,80.0115,118057.0
2017-02-06 10:00:00,90.93,91.14,90.87,91.12,93003.0,80.0027,80.1875,79.9499,80.1699,93003.0
2017-02-06 10:30:00,91.12,91.12,90.91,90.92,144235.0,80.1699,80.1699,79.9851,79.9939,144235.0
2017-02-06 11:00:00,90.89,91.16,90.86,91.07,106042.0,79.9675,80.2051,79.9411,80.1259,106042.0
2017-02-06 11:30:00,91.11,91.16,90.99,90.99,62902.0,80.1611,80.2051,80.0555,80.0555,62902.0
2017-02-06 12:00:00,91.01,91.15,91.0,91.09,28256.0,80.0731,80.1963,80.0643,80.1435,28256.0
2017-02-06 12:30:00,91.08,91.17,91.07,91.07,12336.0,80.1347,80.2139,80.1259,80.1259,12336.0
2017-02-06 13:00:00,91.07,91.09,90.96,91.07,56432.0,80.1259,80.1435,80.0291,80.1259,56432.0
2017-02-06 13:30:00,91.06,91.23,91.05,91.23,62811.0,80.1171,80.2667,80.1083,80.2667,62811.0
2017-02-06 14:00:00,91.22,91.3,91.15,91.26,77575.0,80.2579,80.3283,80.1963,80.2931,77575.0
2017-02-06 14:30:00,91.26,91.3,91.1,91.22,50342.0,80.2931,80.3283,80.1523,80.2579,50342.0
2017-02-06 15:00:00,91.22,91.26,91.16,91.19,48822.0,80.2579,80.2931,80.2051,80.2315,48822.0
2017-02-06 15:30:00,91.2,91.33,91.17,91.27,113956.0,80.2403,80.3547,80.2139,80.3019,113956.0
2017-02-07 09:30:00,91.36,91.5,91.32,91.38,107230.0,80.3811,80.5042,80.3459,80.3987,107230.0
2017-02-07 10:00:00,91.38,91.58,91.36,91.52,98588.0,80.3987,80.5746,80.3811,80.5218,98588.0
2017-02-07 10:30:00,91.51,91.66,91.48,91.57,99875.0,80.513,80.645,80.4866,80.5658,99875.0
2017-02-07 11:00:00,91.58,91.61,91.35,91.44,83485.0,80.5746,80.601,80.3723,80.4514,83485.0
2017-02-07 11:30:00,91.45,91.57,91.31,91.53,53683.0,80.4602,80.5658,80.3371,80.5306,53683.0
2017-02-07 12:00:00,91.53,91.64,91.47,91.55,36317.0,80.5306,80.6274,80.4778,80.5482,36317.0
2017-02-07 12:30:00,91.54,91.6,91.52,91.55,48952.0,80.5394,80.5922,80.5218,80.5482,48952.0
2017-02-07 13:00:00,91.54,91.73,91.53,91.69,48389.0,80.5394,80.7066,80.5306,80.6714,48389.0
2017-02-07 13:30:00,91.69,91.75,91.66,91.71,19877.0,80.6714,80.7242,80.645,80.689,19877.0
2017-02-07 14:00:00,91.71,91.76,91.67,91.73,54079.0,80.689,80.733,80.6538,80.7066,54079.0
2017-02-07 14:30:00,91.73,91.81,91.71,91.78,39796.0,80.7066,80.777,80.689,80.7506,39796.0
2017-02-07 15:00:00,91.79,91.88,91.72,91.87,82928.0,80.7594,80.8386,80.6978,80.8298,82928.0
2017-02-07 15:30:00,91.86,91.99,91.8,91.94,216783.0,80.821,80.9353,80.7682,80.8914,216783.0
2017-02-08 09:30:00,91.72,91.87,91.62,91.78,86642.0,80.6978,80.8298,80.6098,80.7506,86642.0
2017-02-08 10:00:00,91.77,92.02,91.69,91.89,26715.0,80.7418,80.9617,80.6714,80.8474,26715.0
2017-02-08 10:30:00,91.88,92.12,91.8,92.05,41687.0,80.8386,81.0497,80.7682,80.9881,41687.0
2017-02-08 11:00:00,92.06,92.21,92.03,92.06,82943.0,80.9969,81.1289,80.9705,80.9969,82943.0
2017-02-08 11:30:00,92.07,92.07,92.0,92.04,4222.0,81.0057,81.0057,80.9441,80.9793,4222.0
2017-02-08 12:00:00,92.06,92.22,92.06,92.09,16634.0,80.9969,81.1377,80.9969,81.0233,16634.0
2017-02-08 12:30:00,92.09,92.14,92.03,92.03,8771.0,81.0233,81.0673,80.9705,80.9705,8771.0
2017-02-08 13:00:00,91.98,91.98,91.93,91.93,10155.0,80.9265,80.9265,80.8826,80.8826,10155.0
2017-02-08 13:30:00,91.92,91.96,91.89,91.89,24368.0,80.8738,80.909,80.8474,80.8474,24368.0
2017-02-08 14:00:00,91.87,91.94,91.86,91.86,13878.0,80.8298,80.8914,80.821,80.821,13878.0
2017-02-08 14:30:00,91.87,91.9,91.83,91.86,14597.0,80.8298,80.8562,80.7946,80.821,14597.0
2017-02-08 15:00:00,91.86,91.94,91.81,91.92,28082.0,80.821,80.8914,80.777,80.8738,28082.0
2017-02-08 15:30:00,91.9,91.92,91.78,91.79,50948.0,80.8562,80.8738,80.7506,80.7594,50948.0
2017-02-09 09:30:00,91.9,92.1,91.83,91.91,71412.0,80.8562,81.0321,80.7946,80.865,71412.0
2017-02-09 10:00:00,91.9,92.01,91.72,92.01,50525.0,80.8562,80.9529,80.6978,80.9529,50525.0
2017-02-09 10:30:00,92.05,92.05,91.83,91.89,67892.0,80.9881,80.9881,80.7946,80.8474,67892.0
2017-02-09 11:00:00,91.92,92.15,91.84,92.1,89230.0,80.8738,81.0761,80.8034,81.0321,89230.0
2017-02-09 11:30:00,92.1,92.17,92.0,92.04,17431.0,81.0321,81.0937,80.9441,80.9793,17431.0
2017-02-09 12:00:00,92.09,92.1,91.91,91.91,5388.0,81.0233,81.0321,80.865,80.865,5388.0
2017-02-09 12:30:00,91.91,91.97,91.79,91.83,11863.0,80.865,80.9178,80.7594,80.7946,11863.0
2017-02-09 13:00:00,91.83,91.87,91.79,91.79,7520.0,80.7946,80.8298,80.7594,80.7594,7520.0
2017-02-09 13:30:00,91.8,91.83,91.76,91.81,6871.0,80.7682,80.7946,80.733,80.777,6871.0
2017-02-09 14:00:00,91.81,91.88,91.79,91.85,14528.0,80.777,80.8386,80.7594,80.8122,14528.0
2017-02-09 14:30:00,91.85,91.89,91.84,91.85,10861.0,80.8122,80.8474,80.8034,80.8122,10861.0
2017-02-09 15:00:00,91.85,91.89,91.76,91.77,21972.0,80.8122,80.8474,80.733,80.7418,21972.0
2017-02-09 15:30:00,91.77,91.79,91.71,91.72,87987.0,80.7418,80.7594,80.689,80.6978,87987.0
2017-02-10 09:30:00,91.7,91.86,91.64,91.72,36633.0,80.6802,80.821,80.6274,80.6978,36633.0
2017-02-10 10:00:00,91.79,91.89,91.72,91.8,29335.0,80.7594,80.8474,80.6978,80.7682,29335.0
2017-02-10 10:30:00,91.8,91.9,91.78,91.79,11263.0,80.7682,80.8562,80.7506,80.7594,11263.0
2017-02-10 11:00:00,91.83,91.91,91.8,91.89,18947.0,80.7946,80.865,80.7682,80.8474,18947.0
2017-02-10 11:30:00,91.87,91.94,91.84,91.87,51544.0,80.8298,80.8914,80.8034,80.8298,51544.0
2017-02-10 12:00:00,91.86,91.87,91.79,91.82,7490.0,80.821,80.8298,80.7594,80.7858,7490.0
2017-02-10 12:30:00,91.81,91.89,91.79,91.84,15428.0,80.777,80.8474,80.7594,80.8034,15428.0
2017-02-10 13:00:00,91.85,91.9,91.84,91.87,6391.0,80.8122,80.8562,80.8034,80.8298,6391.0
2017-02-10 13:30:00,91.88,91.92,91.85,91.85,15792.0,80.8386,80.8738,80.8122,80.8122,15792.0
2017-02-10 14:00:00,91.84,91.87,91.79,91.84,13766.0,80.8034,80.8298,80.7594,80.8034,13766.0
2017-02-10 14:30:00,91.83,91.86,91.79,91.79,8064.0,80.7946,80.821,80.7594,80.7594,8064.0
2017-02-10 15:00:00,91.79,91.83,91.75,91.8,22807.0,80.7594,80.7946,80.7242,80.7682,22807.0
2017-02-10 15:30:00,91.76,91.79,91.68,91.73,70218.0,80.733,80.7594,80.6626,80.7066,70218.0
2017-02-13 09:30:00,92.88,92.93,92.66,92.7,98111.0,81.7184,81.7624,81.5248,81.56,98111.0
2017-02-13 10:00:00,92.71,92.78,92.62,92.73,24140.0,81.5688,81.6304,81.4896,81.5864,24140.0
2017-02-13 10:30:00,92.73,92.81,92.59,92.68,26792.0,81.5864,81.6568,81.4632,81.5424,26792.0
2017-02-13 11:00:00,92.63,92.84,92.56,92.78,32820.0,81.4984,81.6832,81.4368,81.6304,32820.0
2017-02-13 11:30:00,92.77,92.77,92.67,92.75,5638.0,81.6216,81.6216,81.5336,81.604,5638.0
2017-02-13 12:00:00,92.76,92.78,92.7,92.73,8284.0,81.6128,81.6304,81.56,81.5864,8284.0
2017-02-13 12:30:00,92.73,92.81,92.73,92.77,13536.0,81.5864,81.6568,81.5864,81.6216,13536.0
2017-02-13 13:00:00,92.78,92.82,92.75,92.76,12037.0,81.6304,81.6656,81.604,81.6128,12037.0
2017-02-13 13:30:00,92.75,92.78,92.69,92.73,13892.0,81.604,81.6304,81.5512,81.5864,13892.0
2017-02-13 14:00:00,92.73,92.78,92.73,92.76,8962.0,81.5864,81.6304,81.5864,81.6128,8962.0
2017-02-13 14:30:00,92.74,92.75,92.68,92.68,9820.0,81.5952,81.604,81.5424,81.5424,9820.0
2017-02-13 15:00:00,92.68,92.69,92.57,92.62,36291.0,81.5424,81.5512,81.4456,81.4896,36291.0
2017-02-13 15:30:00,92.63,92.63,92.48,92.51,31062.0,81.4984,81.4984,81.3665,81.3929,31062.0
2017-02-14 09:30:00,92.49,92.53,92.34,92.44,55939.0,81.3753,81.4105,81.2433,81.3313,55939.0
2017-02-14 10:00:00,92.46,92.47,92.1,92.26,74365.0,81.3489,81.3577,81.0321,81.1729,74365.0
2017-02-14 10:30:00,92.24,92.29,92.08,92.24,32007.0,81.1553,81.1993,81.0145,81.1553,32007.0
2017-02-14 11:00:00,92.22,92.35,92.18,92.35,25998.0,81.1377,81.2521,81.1025,81.2521,25998.0
2017-02-14 11:30:00,92.37,92.44,92.35,92.41,18948.0,81.2697,81.3313,81.2521,81.3049,18948.0
2017-02-14 12:00:00,92.42,92.46,92.33,92.34,6675.0,81.3137,81.3489,81.2345,81.2433,6675.0
2017-02-14 12:30:00,92.37,92.51,92.35,92.45,7306.0,81.2697,81.3929,81.2521,81.3401,7306.0
2017-02-14 13:00:00,92.44,92.52,92.43,92.5,12149.0,81.3313,81.4017,81.3225,81.3841,12149.0
2017-02-14 13:30:00,92.49,92.53,92.36,92.38,16150.0,81.3753,81.4105,81.2609,81.2785,16150.0
2017-02-14 14:00:00,92.39,92.5,92.37,92.39,9951.0,81.2873,81.3841,81.2697,81.2873,9951.0
2017-02-14 14:30:00,92.38,92.42,92.26,92.32,16888.0,81.2785,81.3137,81.1729,81.2257,16888.0
2017-02-14 15:00:00,92.32,92.36,92.27,92.34,18678.0,81.2257,81.2609,81.1817,81.2433,18678.0
2017-02-14 15:30:00,92.34,92.44,92.32,92.43,21719.0,81.2433,81.3313,81.2257,81.3225,21719.0
2017-02-15 09:30:00,91.44,91.78,91.39,91.75,128876.0,80.4514,80.7506,80.4074,80.7242,128876.0
2017-02-15 10:00:00,91.75,92.1,91.73,92.01,47017.0,80.7242,81.0321,80.7066,80.9529,47017.0
2017-02-15 10:30:00,92.0,92.12,91.89,92.12,54454.0,80.9441,81.0497,80.8474,81.0497,54454.0
2017-02-15 11:00:00,92.12,92.34,92.07,92.34,36950.0,81.0497,81.2433,81.0057,81.2433,36950.0
2017-02-15 11:30:00,92.34,92.36,92.24,92.34,7902.0,81.2433,81.2609,81.1553,81.2433,7902.0
2017-02-15 12:00:00,92.34,92.4,92.28,92.35,5604.0,81.2433,81.2961,81.1905,81.2521,5604.0
2017-02-15 12:30:00,92.36,92.4,92.29,92.32,6829.0,81.2609,81.2961,81.1993,81.2257,6829.0
2017-02-15 13:00:00,92.32,92.35,92.17,92.28,12018.0,81.2257,81.2521,81.0937,81.1905,12018.0
2017-02-15 13:30:00,92.25,92.28,92.13,92.27,11551.0,81.1641,81.1905,81.0585,81.1817,11551.0
2017-02-15 14:00:00,92.25,92.29,92.2,92.25,20188.0,81.1641,81.1993,81.1201,81.1641,20188.0
2017-02-15 14:30:00,92.25,92.32,92.23,92.27,26298.0,81.1641,81.2257,81.1465,81.1817,26298.0
2017-02-15 15:00:00,92.28,92.41,92.28,92.35,20437.0,81.1905,81.3049,81.1905,81.2521,20437.0
2017-02-15 15:30:00,92.39,92.55,92.38,92.46,65636.0,81.2873,81.4281,81.2785,81.3489,65636.0
2017-02-16 09:30:00,92.48,92.64,92.45,92.47,88761.0,81.3665,81.5072,81.3401,81.3577,88761.0
2017-02-16 10:00:00,92.51,92.64,92.46,92.58,32803.0,81.3929,81.5072,81.3489,81.4544,32803.0
2017-02-16 10:30:00,92.59,92.73,92.52,92.69,29445.0,81.4632,81.5864,81.4017,81.5512,29445.0
2017-02-16 11:00:00,92.73,92.84,92.66,92.71,60019.0,81.5864,81.6832,81.5248,81.5688,60019.0
2017-02-16 11:30:00,92.72,92.78,92.67,92.73,29570.0,81.5776,81.6304,81.5336,81.5864,29570.0
2017-02-16 12:00:00,92.76,92.81,92.63,92.73,44573.0,81.6128,81.6568,81.4984,81.5864,44573.0
2017-02-16 12:30:00,92.75,92.77,92.61,92.64,9135.0,81.604,81.6216,81.4808,81.5072,9135.0
2017-02-16 13:00:00,92.63,92.79,92.62,92.74,8549.0,81.4984,81.6392,81.4896,81.5952,8549.0
2017-02-16 13:30:00,92.74,92.78,92.67,92.67,8802.0,81.5952,81.6304,81.5336,81.5336,8802.0
2017-02-16 14:00:00,92.69,92.76,92.6,92.66,21327.0,81.5512,81.6128,81.472,81.5248,21327.0
2017-02-16 14:30:00,92.64,92.81,92.63,92.79,13824.0,81.5072,81.6568,81.4984,81.6392,13824.0
2017-02-16 15:00:00,92.79,92.79,92.69,92.75,11486.0,81.6392,81.6392,81.5512,81.604,11486.0
2017-02-16 15:30:00,92.73,92.8,92.66,92.75,42927.0,81.5864,81.648,81.5248,81.604,42927.0
2017-02-17 09:30:00,92.24,92.57,92.22,92.57,64746.0,81.1553,81.4456,81.1377,81.4456,64746.0
2017-02-17 10:00:00,92.55,92.58,92.41,92.48,37097.0,81.4281,81.4544,81.3049,81.3665,37097.0
2017-02-17 10:30:00,92.49,92.53,92.39,92.39,35273.0,81.3753,81.4105,81.2873,81.2873,35273.0
2017-02-17 11:00:00,92.38,92.46,92.26,92.29,17594.0,81.2785,81.3489,81.1729,81.1993,17594.0
2017-02-17 11:30:00,92.3,92.34,92.26,92.3,25978.0,81.2081,81.2433,81.1729,81.2081,25978.0
2017-02-17 12:00:00,92.25,92.35,92.25,92.32,9811.0,81.1641,81.2521,81.1641,81.2257,9811.0
2017-02-17 12:30:00,92.3,92.4,92.3,92.39,6803.0,81.2081,81.2961,81.2081,81.2873,6803.0
2017-02-17 13:00:00,92.4,92.52,92.4,92.49,12859.0,81.2961,81.4017,81.2961,81.3753,12859.0
2017-02-17 13:30:00,92.46,92.51,92.36,92.36,20872.0,81.3489,81.3929,81.2609,81.2609,20872.0
2017-02-17 14:00:00,92.38,92.42,92.32,92.34,37203.0,81.2785,81.3137,81.2257,81.2433,37203.0
2017-02-17 14:30:00,92.34,92.41,92.26,92.27,30197.0,81.2433,81.3049,81.1729,81.1817,30197.0
2017-02-17 15:00:00,92.29,92.37,92.27,92.28,62415.0,81.1993,81.2697,81.1817,81.1905,62415.0
2017-02-17 15:30:00,92.28,92.45,92.19,92.45,85988.0,81.1905,81.3401,81.1113,81.3401,85988.0
2017-02-21 09:30:00,92.55,92.91,92.51,92.85,81962.0,81.4281,81.7448,81.3929,81.692,81962.0
2017-02-21 10:00:00,92.84,93.04,92.83,92.98,68131.0,81.6832,81.8592,81.6744,81.8064,68131.0
2017-02-21 10:30:00,93.0,93.11,92.9,93.08,37664.0,81.824,81.9208,81.736,81.8944,37664.0
2017-02-21 11:00:00,93.07,93.1,92.91,92.97,29378.0,81.8856,81.912,81.7448,81.7976,29378.0
2017-02-21 11:30:00,92.97,93.0,92.88,92.94,12604.0,81.7976,81.824,81.7184,81.7712,12604.0
2017-02-21 12:00:00,92.97,93.02,92.93,92.98,26304.0,81.7976,81.8416,81.7624,81.8064,26304.0
2017-02-21 12:30:00,92.97,92.98,92.87,92.87,3175.0,81.7976,81.8064,81.7096,81.7096,3175.0
2017-02-21 13:00:00,92.9,92.92,92.83,92.92,4678.0,81.736,81.7536,81.6744,81.7536,4678.0
2017-02-21 13:30:00,92.94,92.94,92.76,92.79,18293.0,81.7712,81.7712,81.6128,81.6392,18293.0
2017-02-21 14:00:00,92.81,92.85,92.79,92.85,24971.0,81.6568,81.692,81.6392,81.692,24971.0
2017-02-21 14:30:00,92.84,92.94,92.84,92.94,23384.0,81.6832,81.7712,81.6832,81.7712,23384.0
2017-02-21 15:00:00,92.92,93.05,92.9,93.05,23846.0,81.7536,81.868,81.736,81.868,23846.0
2017-02-21 15:30:00,93.04,93.14,92.96,93.14,91899.0,81.8592,81.9471,81.7888,81.9471,91899.0
2017-02-22 09:30:00,93.56,93.72,93.45,93.49,52557.0,82.3167,82.4574,82.2199,82.2551,52557.0
2017-02-22 10:00:00,93.49,93.66,93.45,93.48,24460.0,82.2551,82.4047,82.2199,82.2463,24460.0
2017-02-22 10:30:00,93.49,93.93,93.42,93.68,102315.0,82.2551,82.6422,82.1935,82.4223,102315.0
2017-02-22 11:00:00,93.62,93.9,93.61,93.88,59137.0,82.3695,82.6158,82.3607,82.5982,59137.0
2017-02-22 11:30:00,93.88,93.91,93.76,93.8,29986.0,82.5982,82.6246,82.4926,82.5278,29986.0
2017-02-22 12:00:00,93.76,93.89,93.76,93.86,5427.0,82.4926,82.607,82.4926,82.5806,5427.0
2017-02-22 12:30:00,93.88,93.89,93.76,93.79,7948.0,82.5982,82.607,82.4926,82.519,7948.0
2017-02-22 13:00:00,93.79,93.81,93.73,93.79,17644.0,82.519,82.5366,82.4662,82.519,17644.0
2017-02-22 13:30:00,93.8,93.9,93.77,93.82,22175.0,82.5278,82.6158,82.5014,82.5454,22175.0
2017-02-22 14:00:00,93.8,94.11,93.76,94.06,29524.0,82.5278,82.8006,82.4926,82.7566,29524.0
2017-02-22 14:30:00,94.08,94.1,93.99,94.07,16481.0,82.7742,82.7918,82.695,82.7654,16481.0
2017-02-22 15:00:00,94.08,94.17,94.05,94.16,29269.0,82.7742,82.8534,82.7478,82.8446,29269.0
2017-02-22 15:30:00,94.16,94.16,94.0,94.02,40777.0,82.8446,82.8446,82.7038,82.7214,40777.0
2017-02-23 09:30:00,93.92,94.08,93.88,94.02,42371.0,82.6334,82.7742,82.5982,82.7214,42371.0
2017-02-23 10:00:00,94.02,94.16,93.98,94.09,26011.0,82.7214,82.8446,82.6862,82.783,26011.0
2017-02-23 10:30:00,94.11,94.23,94.07,94.17,52897.0,82.8006,82.9062,82.7654,82.8534,52897.0
2017-02-23 11:00:00,94.18,94.2,93.9,93.94,31602.0,82.8622,82.8798,82.6158,82.651,31602.0
2017-02-23 11:30:00,93.95,94.31,93.83,94.08,94993.0,82.6598,82.9765,82.5542,82.7742,94993.0
2017-02-23 12:00:00,94.1,94.16,94.05,94.09,10975.0,82.7918,82.8446,82.7478,82.783,10975.0
2017-02-23 12:30:00,94.11,94.14,94.06,94.07,5029.0,82.8006,82.827,82.7566,82.7654,5029.0
2017-02-23 13:00:00,94.06,94.17,94.06,94.12,11945.0,82.7566,82.8534,82.7566,82.8094,11945.0
2017-02-23 13:30:00,94.13,94.29,94.13,94.29,14787.0,82.8182,82.959,82.8182,82.959,14787.0
2017-02-23 14:00:00,94.28,94.36,94.26,94.34,14852.0,82.9502,83.0205,82.9326,83.0029,14852.0
2017-02-23 14:30:00,94.33,94.45,94.33,94.37,29978.0,82.9941,83.0997,82.9941,83.0293,29978.0
2017-02-23 15:00:00,94.38,94.38,94.16,94.16,7948.0,83.0381,83.0381,82.8446,82.8446,7948.0
2017-02-23 15:30:00,94.15,94.24,94.09,94.14,23092.0,82.8358,82.915,82.783,82.827,23092.0
2017-02-24 09:30:00,93.01,93.07,92.88,93.04,74631.0,81.8328,81.8856,81.7184,81.8592,74631.0
2017-02-24 10:00:00,93.08,93.14,92.77,92.86,45609.0,81.8944,81.9471,81.6216,81.7008,45609.0
2017-02-24 10:30:00,92.86,93.05,92.84,92.85,19065.0,81.7008,81.868,81.6832,81.692,19065.0
2017-02-24 11:00:00,92.87,93.13,92.87,93.13,28837.0,81.7096,81.9384,81.7096,81.9384,28837.0
2017-02-24 11:30:00,93.06,93.18,93.01,93.09,31403.0,81.8768,81.9823,81.8328,81.9032,31403.0
2017-02-24 12:00:00,93.09,93.14,93.02,93.12,8151.0,81.9032,81.9471,81.8416,81.9296,8151.0
2017-02-24 12:30:00,93.11,93.16,93.03,93.04,5289.0,81.9208,81.9647,81.8504,81.8592,5289.0
2017-02-24 13:00:00,93.06,93.06,92.96,93.03,4821.0,81.8768,81.8768,81.7888,81.8504,4821.0
2017-02-24 13:30:00,93.06,93.07,93.0,93.06,5251.0,81.8768,81.8856,81.824,81.8768,5251.0
2017-02-24 14:00:00,93.08,93.09,92.91,92.94,34114.0,81.8944,81.9032,81.7448,81.7712,34114.0
2017-02-24 14:30:00,92.96,93.02,92.93,93.02,23291.0,81.7888,81.8416,81.7624,81.8416,23291.0
2017-02-24 15:00:00,92.99,93.2,92.98,93.2,26226.0,81.8152,81.9999,81.8064,81.9999,26226.0
2017-02-24 15:30:00,93.19,93.36,93.17,93.36,46024.0,81.9911,82.1407,81.9735,82.1407,46024.0
2017-02-27 09:30:00,92.89,93.23,92.87,93.17,57181.0,81.7272,82.0263,81.7096,81.9735,57181.0
2017-02-27 10:00:00,93.19,93.25,93.13,93.18,57792.0,81.9911,82.0439,81.9384,81.9823,57792.0
2017-02-27 10:30:00,93.16,93.2,93.05,93.17,22903.0,81.9647,81.9999,81.868,81.9735,22903.0
2017-02-27 11:00:00,93.19,93.35,93.1,93.33,34587.0,81.9911,82.1319,81.912,82.1143,34587.0
2017-02-27 11:30:00,93.31,93.31,93.21,93.27,10898.0,82.0967,82.0967,82.0087,82.0615,10898.0
2017-02-27 12:00:00,93.28,93.34,93.25,93.3,9294.0,82.0703,82.1231,82.0439,82.0879,9294.0
2017-02-27 12:30:00,93.31,93.34,93.26,93.26,11815.0,82.0967,82.1231,82.0527,82.0527,11815.0
2017-02-27 13:00:00,93.25,93.31,93.23,93.27,8592.0,82.0439,82.0967,82.0263,82.0615,8592.0
2017-02-27 13:30:00,93.27,93.29,93.23,93.25,9325.0,82.0615,82.0791,82.0263,82.0439,9325.0
2017-02-27 14:00:00,93.27,93.29,93.22,93.23,18100.0,82.0615,82.0791,82.0175,82.0263,18100.0
2017-02-27 14:30:00,93.23,93.28,93.2,93.27,17192.0,82.0263,82.0703,81.9999,82.0615,17192.0
2017-02-27 15:00:00,93.28,93.3,93.24,93.27,23238.0,82.0703,82.0879,82.0351,82.0615,23238.0
2017-02-27 15:30:00,93.27,93.29,93.16,93.19,41932.0,82.0615,82.0791,81.9647,81.9911,41932.0
2017-02-28 09:30:00,93.16,93.41,93.16,93.34,83961.0,81.9647,82.1847,81.9647,82.1231,83961.0
2017-02-28 10:00:00,93.34,93.5,93.34,93.5,68921.0,82.1231,82.2639,82.1231,82.2639,68921.0
2017-02-28 10:30:00,93.52,93.58,93.42,93.58,26359.0,82.2815,82.3343,82.1935,82.3343,26359.0
2017-02-28 11:00:00,93.52,93.55,93.31,93.42,22811.0,82.2815,82.3079,82.0967,82.1935,22811.0
2017-02-28 11:30:00,93.39,93.51,93.28,93.44,75113.0,82.1671,82.2727,82.0703,82.2111,75113.0
2017-02-28 12:00:00,93.45,93.48,93.32,93.34,10088.0,82.2199,82.2463,82.1055,82.1231,10088.0
2017-02-28 12:30:00,93.34,93.44,93.33,93.39,20806.0,82.1231,82.2111,82.1143,82.1671,20806.0
2017-02-28 13:00:00,93.39,93.42,93.36,93.39,8951.0,82.1671,82.1935,82.1407,82.1671,8951.0
2017-02-28 13:30:00,93.38,93.41,93.33,93.36,14050.0,82.1583,82.1847,82.1143,82.1407,14050.0
2017-02-28 14:00:00,93.37,93.39,93.28,93.31,16221.0,82.1495,82.1671,82.0703,82.0967,16221.0
2017-02-28 14:30:00,93.32,93.32,93.22,93.28,18109.0,82.1055,82.1055,82.0175,82.0703,18109.0
2017-02-28 15:00:00,93.28,93.34,93.24,93.28,22014.0,82.0703,82.1231,82.0351,82.0703,22014.0
2017-02-28 15:30:00,93.27,93.28,93.17,93.19,62823.0,82.0615,82.0703,81.9735,81.9911,62823.0
2017-03-01 09:30:00,93.96,94.08,93.92,94.05,228339.0,82.6686,82.7742,82.6334,82.7478,228339.0
2017-03-01 10:00:00,94.02,94.07,93.89,94.06,103059.0,82.7214,82.7654,82.607,82.7566,103059.0
2017-03-01 10:30:00,94.07,94.44,94.05,94.44,120050.0,82.7654,83.0909,82.7478,83.0909,120050.0
2017-03-01 11:00:00,94.42,94.45,94.24,94.37,31994.0,83.0733,83.0997,82.915,83.0293,31994.0
2017-03-01 11:30:00,94.37,94.42,94.33,94.41,16052.0,83.0293,83.0733,82.9941,83.0645,16052.0
2017-03-01 12:00:00,94.4,94.51,94.4,94.45,28835.0,83.0557,83.1525,83.0557,83.0997,28835.0
2017-03-01 12:30:00,94.45,94.47,94.34,94.38,10960.0,83.0997,83.1173,83.0029,83.0381,10960.0
2017-03-01 13:00:00,94.37,94.4,94.33,94.36,7481.0,83.0293,83.0557,82.9941,83.0205,7481.0
2017-03-01 13:30:00,94.38,94.55,94.33,94.46,20548.0,83.0381,83.1877,82.9941,83.1085,20548.0
2017-03-01 14:00:00,94.48,94.58,94.37,94.52,14393.0,83.1261,83.2141,83.0293,83.1613,14393.0
2017-03-01 14:30:00,94.53,94.53,94.45,94.51,9860.0,83.1701,83.1701,83.0997,83.1525,9860.0
2017-03-01 15:00:00,94.5,94.6,94.5,94.55,24449.0,83.1437,83.2317,83.1437,83.1877,24449.0
2017-03-01 15:30:00,94.55,94.66,94.47,94.48,54301.0,83.1877,83.2845,83.1173,83.1261,54301.0
2017-03-02 09:30:00,93.91,94.11,93.91,93.98,68563.0,82.6246,82.8006,82.6246,82.6862,68563.0
2017-03-02 10:00:00,93.96,94.1,93.95,93.96,11893.0,82.6686,82.7918,82.6598,82.6686,11893.0
2017-03-02 10:30:00,93.94,94.0,93.89,93.95,19677.0,82.651,82.7038,82.607,82.6598,19677.0
2017-03-02 11:00:00,93.94,93.95,93.81,93.91,27962.0,82.651,82.6598,82.5366,82.6246,27962.0
2017-03-02 11:30:00,93.9,94.68,93.83,94.54,173577.0,82.6158,83.3021,82.5542,83.1789,173577.0
2017-03-02 12:00:00,94.56,94.61,94.37,94.41,18101.0,83.1965,83.2405,83.0293,83.0645,18101.0
2017-03-02 12:30:00,94.41,94.47,94.35,94.43,22402.0,83.0645,83.1173,83.0117,83.0821,22402.0
2017-03-02 13:00:00,94.43,94.49,94.36,94.46,17211.0,83.0821,83.1349,83.0205,83.1085,17211.0
2017-03-02 13:30:00,94.46,94.52,94.41,94.5,13603.0,83.1085,83.1613,83.0645,83.1437,13603.0
2017-03-02 14:00:00,94.51,94.59,94.5,94.54,19060.0,83.1525,83.2229,83.1437,83.1789,19060.0
2017-03-02 14:30:00,94.53,94.68,94.51,94.66,21397.0,83.1701,83.3021,83.1525,83.2845,21397.0
2017-03-02 15:00:00,94.67,94.71,94.48,94.49,21176.0,83.2933,83.3285,83.1261,83.1349,21176.0
2017-03-02 15:30:00,94.49,94.53,94.38,94.45,35488.0,83.1349,83.1701,83.0381,83.0997,35488.0
2017-03-03 09:30:00,94.12,94.38,94.09,94.1,67925.0,82.8094,83.0381,82.783,82.7918,67925.0
2017-03-03 10:00:00,94.06,94.2,94.01,94.03,51206.0,82.7566,82.8798,82.7126,82.7302,51206.0
2017-03-03 10:30:00,94.02,94.26,94.01,94.21,32971.0,82.7214,82.9326,82.7126,82.8886,32971.0
2017-03-03 11:00:00,94.2,94.2,94.06,94.13,36717.0,82.8798,82.8798,82.7566,82.8182,36717.0
2017-03-03 11:30:00,94.13,94.32,94.11,94.26,30635.0,82.8182,82.9853,82.8006,82.9326,30635.0
2017-03-03 12:00:00,94.26,94.3,94.22,94.3,10651.0,82.9326,82.9677,82.8974,82.9677,10651.0
2017-03-03 12:30:00,94.3,94.3,94.25,94.3,16752.0,82.9677,82.9677,82.9238,82.9677,16752.0
2017-03-03 13:00:00,94.29,94.38,94.14,94.19,43832.0,82.959,83.0381,82.827,82.871,43832.0
2017-03-03 13:30:00,94.22,94.4,94.19,94.38,11060.0,82.8974,83.0557,82.871,83.0381,11060.0
2017-03-03 14:00:00,94.4,94.57,94.4,94.52,12971.0,83.0557,83.2053,83.0557,83.1613,12971.0
2017-03-03 14:30:00,94.5,94.57,94.49,94.53,10377.0,83.1437,83.2053,83.1349,83.1701,10377.0
2017-03-03 15:00:00,94.52,94.57,94.49,94.53,18162.0,83.1613,83.2053,83.1349,83.1701,18162.0
2017-03-03 15:30:00,94.52,94.63,94.51,94.59,62900.0,83.1613,83.2581,83.1525,83.2229,62900.0
2017-03-06 09:30:00,94.19,94.28,94.14,94.26,53611.0,82.871,82.9502,82.827,82.9326,53611.0
2017-03-06 10:00:00,94.2,94.2,93.79,93.89,53110.0,82.8798,82.8798,82.519,82.607,53110.0
2017-03-06 10:30:00,93.85,94.0,93.79,93.96,24951.0,82.5718,82.7038,82.519,82.6686,24951.0
2017-03-06 11:00:00,93.96,94.2,93.93,94.14,21414.0,82.6686,82.8798,82.6422,82.827,21414.0
2017-03-06 11:30:00,94.13,94.19,94.06,94.11,15712.0,82.8182,82.871,82.7566,82.8006,15712.0
2017-03-06 12:00:00,94.09,94.15,94.07,94.1,5567.0,82.783,82.8358,82.7654,82.7918,5567.0
2017-03-06 12:30:00,94.11,94.2,94.1,94.13,6120.0,82.8006,82.8798,82.7918,82.8182,6120.0
2017-03-06 13:00:00,94.14,94.29,94.13,94.17,13664.0,82.827,82.959,82.8182,82.8534,13664.0
2017-03-06 13:30:00,94.2,94.23,94.11,94.16,6237.0,82.8798,82.9062,82.8006,82.8446,6237.0
2017-03-06 14:00:00,94.16,94.18,94.12,94.16,13204.0,82.8446,82.8622,82.8094,82.8446,13204.0
2017-03-06 14:30:00,94.13,94.2,94.1,94.17,14342.0,82.8182,82.8798,82.7918,82.8534,14342.0
2017-03-06 15:00:00,94.18,94.22,94.13,94.15,22217.0,82.8622,82.8974,82.8182,82.8358,22217.0
2017-03-06 15:30:00,94.15,94.18,94.06,94.09,56417.0,82.8358,82.8622,82.7566,82.783,56417.0
2017-03-07 09:30:00,93.96,94.02,93.76,93.76,63167.0,82.6686,82.7214,82.4926,82.4926,63167.0
2017-03-07 10:00:00,93.74,93.97,93.74,93.97,28521.0,82.475,82.6774,82.475,82.6774,28521.0
2017-03-07 10:30:00,93.98,94.19,93.98,94.16,12808.0,82.6862,82.871,82.6862,82.8446,12808.0
2017-03-07 11:00:00,94.19,94.24,94.13,94.18,21158.0,82.871,82.915,82.8182,82.8622,21158.0
2017-03-07 11:30:00,94.19,94.4,93.99,94.37,91865.0,82.871,83.0557,82.695,83.0293,91865.0
2017-03-07 12:00:00,94.39,94.39,94.25,94.26,12107.0,83.0469,83.0469,82.9238,82.9326,12107.0
2017-03-07 12:30:00,94.25,94.26,94.19,94.22,22657.0,82.9238,82.9326,82.871,82.8974,22657.0
2017-03-07 13:00:00,94.23,94.3,94.19,94.19,18854.0,82.9062,82.9677,82.871,82.871,18854.0
2017-03-07 13:30:00,94.19,94.19,94.07,94.07,11512.0,82.871,82.871,82.7654,82.7654,11512.0
2017-03-07 14:00:00,94.08,94.09,94.04,94.08,11763.0,82.7742,82.783,82.739,82.7742,11763.0
2017-03-07 14:30:00,94.08,94.31,94.04,94.25,12000.0,82.7742,82.9765,82.739,82.9238,12000.0
2017-03-07 15:00:00,94.25,94.26,94.14,94.14,34592.0,82.9238,82.9326,82.827,82.827,34592.0
2017-03-07 15:30:00,94.14,94.14,93.97,94.06,86310.0,82.827,82.827,82.6774,82.7566,86310.0
2017-03-08 09:30:00,94.18,94.33,94.15,94.21,51734.0,82.8622,82.9941,82.8358,82.8886,51734.0
2017-03-08 10:00:00,94.23,94.44,94.11,94.44,21138.0,82.9062,83.0909,82.8006,83.0909,21138.0
2017-03-08 10:30:00,94.41,94.44,94.18,94.4,35009.0,83.0645,83.0909,82.8622,83.0557,35009.0
2017-03-08 11:00:00,94.43,94.58,94.42,94.43,28848.0,83.0821,83.2141,83.0733,83.0821,28848.0
2017-03-08 11:30:00,94.47,94.5,94.27,94.3,8811.0,83.1173,83.1437,82.9414,82.9677,8811.0
2017-03-08 12:00:00,94.3,94.36,94.28,94.3,3517.0,82.9677,83.0205,82.9502,82.9677,3517.0
2017-03-08 12:30:00,94.34,94.41,94.3,94.33,4808.0,83.0029,83.0645,82.9677,82.9941,4808.0
2017-03-08 13:00:00,94.31,94.42,94.31,94.34,6259.0,82.9765,83.0733,82.9765,83.0029,6259.0
2017-03-08 13:30:00,94.38,94.43,94.34,94.42,7409.0,83.0381,83.0821,83.0029,83.0733,7409.0
2017-03-08 14:00:00,94.39,94.43,94.26,94.32,13764.0,83.0469,83.0821,82.9326,82.9853,13764.0
2017-03-08 14:30:00,94.36,94.39,94.3,94.33,4392.0,83.0205,83.0469,82.9677,82.9941,4392.0
2017-03-08 15:00:00,94.33,94.42,94.32,94.33,19613.0,82.9941,83.0733,82.9853,82.9941,19613.0
2017-03-08 15:30:00,94.31,94.32,94.11,94.21,28332.0,82.9765,82.9853,82.8006,82.8886,28332.0
2017-03-09 09:30:00,94.86,94.88,94.56,94.76,98498.0,83.4605,83.478,83.1965,83.3725,98498.0
2017-03-09 10:00:00,94.77,94.86,94.62,94.62,65974.0,83.3813,83.4605,83.2493,83.2493,65974.0
2017-03-09 10:30:00,94.57,94.66,94.51,94.57,39469.0,83.2053,83.2845,83.1525,83.2053,39469.0
2017-03-09 11:00:00,94.57,94.75,94.49,94.75,48862.0,83.2053,83.3637,83.1349,83.3637,48862.0
2017-03-09 11:30:00,94.68,94.7,94.57,94.63,19617.0,83.3021,83.3197,83.2053,83.2581,19617.0
2017-03-09 12:00:00,94.64,94.64,94.5,94.52,7556.0,83.2669,83.2669,83.1437,83.1613,7556.0
2017-03-09 12:30:00,94.52,94.6,94.49,94.49,5702.0,83.1613,83.2317,83.1349,83.1349,5702.0
2017-03-09 13:00:00,94.48,94.6,94.48,94.55,11459.0,83.1261,83.2317,83.1261,83.1877,11459.0
2017-03-09 13:30:00,94.54,94.57,94.46,94.48,13475.0,83.1789,83.2053,83.1085,83.1261,13475.0
2017-03-09 14:00:00,94.48,94.48,94.3,94.39,34381.0,83.1261,83.1261,82.9677,83.0469,34381.0
2017-03-09 14:30:00,94.39,94.48,94.35,94.48,20576.0,83.0469,83.1261,83.0117,83.1261,20576.0
2017-03-09 15:00:00,94.48,94.57,94.46,94.56,17243.0,83.1261,83.2053,83.1085,83.1965,17243.0
2017-03-09 15:30:00,94.56,94.64,94.53,94.59,60805.0,83.1965,83.2669,83.1701,83.2229,60805.0
2017-03-10 09:30:00,94.94,94.97,94.6,94.88,97481.0,83.5308,83.5572,83.2317,83.478,97481.0
2017-03-10 10:00:00,94.89,94.99,94.77,94.9,139875.0,83.4868,83.5748,83.3813,83.4956,139875.0
2017-03-10 10:30:00,94.9,94.97,94.7,94.7,140096.0,83.4956,83.5572,83.3197,83.3197,140096.0
2017-03-10 11:00:00,94.69,94.93,94.64,94.93,156144.0,83.3109,83.522,83.2669,83.522,156144.0
2017-03-10 11:30:00,94.95,95.03,94.81,94.81,94380.0,83.5396,83.61,83.4165,83.4165,94380.0
2017-03-10 12:00:00,94.8,94.84,94.7,94.83,18629.0,83.4077,83.4429,83.3197,83.4341,18629.0
2017-03-10 12:30:00,94.81,94.82,94.62,94.72,12163.0,83.4165,83.4253,83.2493,83.3373,12163.0
2017-03-10 13:00:00,94.73,94.82,94.63,94.82,16443.0,83.3461,83.4253,83.2581,83.4253,16443.0
2017-03-10 13:30:00,94.83,94.97,94.81,94.96,13072.0,83.4341,83.5572,83.4165,83.5484,13072.0
2017-03-10 14:00:00,94.94,95.12,94.94,95.07,17519.0,83.5308,83.6892,83.5308,83.6452,17519.0
2017-03-10 14:30:00,95.09,95.25,95.07,95.13,18859.0,83.6628,83.8036,83.6452,83.698,18859.0
2017-03-10 15:00:00,95.14,95.23,95.13,95.23,18518.0,83.7068,83.786,83.698,83.786,18518.0
2017-03-10 15:30:00,95.23,95.3,95.16,95.18,49235.0,83.786,83.8476,83.7244,83.742,49235.0
2017-03-13 09:30:00,94.88,95.1,94.88,94.97,56307.0,83.478,83.6716,83.478,83.5572,56307.0
2017-03-13 10:00:00,94.96,95.12,94.95,95.01,33358.0,83.5484,83.6892,83.5396,83.5924,33358.0
2017-03-13 10:30:00,94.98,95.07,94.93,95.01,18926.0,83.566,83.6452,83.522,83.5924,18926.0
2017-03-13 11:00:00,94.99,95.11,94.97,95.07,14426.0,83.5748,83.6804,83.5572,83.6452,14426.0
2017-03-13 11:30:00,95.07,95.17,95.03,95.04,22542.0,83.6452,83.7332,83.61,83.6188,22542.0
2017-03-13 12:00:00,95.04,95.18,95.04,95.17,18641.0,83.6188,83.742,83.6188,83.7332,18641.0
2017-03-13 12:30:00,95.13,95.25,95.06,95.15,48712.0,83.698,83.8036,83.6364,83.7156,48712.0
2017-03-13 13:00:00,95.15,95.2,95.13,95.17,9662.0,83.7156,83.7596,83.698,83.7332,9662.0
2017-03-13 13:30:00,95.16,95.21,95.08,95.15,15576.0,83.7244,83.7684,83.654,83.7156,15576.0
2017-03-13 14:00:00,95.12,95.17,95.07,95.12,20852.0,83.6892,83.7332,83.6452,83.6892,20852.0
2017-03-13 14:30:00,95.09,95.17,95.07,95.1,25262.0,83.6628,83.7332,83.6452,83.6716,25262.0
2017-03-13 15:00:00,95.1,95.14,95.06,95.14,36816.0,83.6716,83.7068,83.6364,83.7068,36816.0
2017-03-13 15:30:00,95.14,95.27,95.11,95.14,67771.0,83.7068,83.8212,83.6804,83.7068,67771.0
2017-03-14 09:30:00,95.08,95.17,95.02,95.04,84286.0,83.654,83.7332,83.6012,83.6188,84286.0
2017-03-14 10:00:00,95.03,95.12,94.94,95.08,27766.0,83.61,83.6892,83.5308,83.654,27766.0
2017-03-14 10:30:00,95.05,95.1,94.98,95.1,59871.0,83.6276,83.6716,83.566,83.6716,59871.0
2017-03-14 11:00:00,95.08,95.15,95.0,95.09,60434.0,83.654,83.7156,83.5836,83.6628,60434.0
2017-03-14 11:30:00,95.09,95.13,94.94,95.04,22250.0,83.6628,83.698,83.5308,83.6188,22250.0
2017-03-14 12:00:00,95.07,95.1,95.01,95.01,48893.0,83.6452,83.6716,83.5924,83.5924,48893.0
2017-03-14 12:30:00,95.02,95.06,94.97,94.99,29889.0,83.6012,83.6364,83.5572,83.5748,29889.0
2017-03-14 13:00:00,95.0,95.02,94.94,94.97,3791.0,83.5836,83.6012,83.5308,83.5572,3791.0
2017-03-14 13:30:00,94.98,95.01,94.88,94.9,6846.0,83.566,83.5924,83.478,83.4956,6846.0
2017-03-14 14:00:00,94.88,94.91,94.76,94.78,8778.0,83.478,83.5044,83.3725,83.3901,8778.0
2017-03-14 14:30:00,94.74,94.81,94.68,94.73,12882.0,83.3549,83.4165,83.3021,83.3461,12882.0
2017-03-14 15:00:00,94.72,94.79,94.68,94.73,28310.0,83.3373,83.3989,83.3021,83.3461,28310.0
2017-03-14 15:30:00,94.73,94.74,94.62,94.7,73323.0,83.3461,83.3549,83.2493,83.3197,73323.0
2017-03-15 09:30:00,94.94,95.11,94.88,95.07,49681.0,83.5308,83.6804,83.478,83.6452,49681.0
2017-03-15 10:00:00,95.08,95.2,95.03,95.18,50820.0,83.654,83.7596,83.61,83.742,50820.0
2017-03-15 10:30:00,95.19,95.22,94.87,94.91,53294.0,83.7508,83.7772,83.4693,83.5044,53294.0
2017-03-15 11:00:00,94.97,95.15,94.95,95.11,47002.0,83.5572,83.7156,83.5396,83.6804,47002.0
2017-03-15 11:30:00,95.11,95.33,95.08,95.25,47692.0,83.6804,83.874,83.654,83.8036,47692.0
2017-03-15 12:00:00,95.24,95.3,95.22,95.24,18119.0,83.7948,83.8476,83.7772,83.7948,18119.0
2017-03-15 12:30:00,95.22,95.4,95.2,95.33,32837.0,83.7772,83.9356,83.7596,83.874,32837.0
2017-03-15 13:00:00,95.31,95.34,95.26,95.33,10234.0,83.8564,83.8828,83.8124,83.874,10234.0
2017-03-15 13:30:00,95.32,95.39,95.23,95.37,13090.0,83.8652,83.9268,83.786,83.9092,13090.0
2017-03-15 14:00:00,95.33,95.96,95.33,95.75,29043.0,83.874,84.4283,83.874,84.2435,29043.0
2017-03-15 14:30:00,95.76,95.99,95.62,95.94,19972.0,84.2523,84.4547,84.1291,84.4107,19972.0
2017-03-15 15:00:00,95.97,96.07,95.86,95.95,46084.0,84.4371,84.525,84.3403,84.4195,46084.0
2017-03-15 15:30:00,95.97,96.16,95.91,96.04,87429.0,84.4371,84.6042,84.3843,84.4986,87429.0
2017-03-16 09:30:00,97.41,97.44,97.24,97.32,94956.0,85.704,85.7304,85.5544,85.6248,94956.0
2017-03-16 10:00:00,97.4,97.43,97.17,97.28,48108.0,85.6952,85.7216,85.4929,85.5896,48108.0
2017-03-16 10:30:00,97.28,97.3,97.02,97.17,116717.0,85.5896,85.6072,85.3609,85.4929,116717.0
2017-03-16 11:00:00,97.13,97.19,96.95,96.95,33601.0,85.4577,85.5105,85.2993,85.2993,33601.0
2017-03-16 11:30:00,96.95,97.23,96.94,97.23,60470.0,85.2993,85.5456,85.2905,85.5456,60470.0
2017-03-16 12:00:00,97.23,97.35,97.06,97.35,19517.0,85.5456,85.6512,85.3961,85.6512,19517.0
2017-03-16 12:30:00,97.24,97.33,97.18,97.21,12891.0,85.5544,85.6336,85.5017,85.528,12891.0
2017-03-16 13:00:00,97.2,97.24,97.14,97.23,16764.0,85.5192,85.5544,85.4665,85.5456,16764.0
2017-03-16 13:30:00,97.23,97.26,97.12,97.14,15213.0,85.5456,85.572,85.4489,85.4665,15213.0
2017-03-16 14:00:00,97.15,97.23,97.0,97.09,21022.0,85.4753,85.5456,85.3433,85.4225,21022.0
2017-03-16 14:30:00,97.08,97.17,97.06,97.15,35469.0,85.4137,85.4929,85.3961,85.4753,35469.0
2017-03-16 15:00:00,97.14,97.28,97.12,97.27,48734.0,85.4665,85.5896,85.4489,85.5808,48734.0
2017-03-16 15:30:00,97.27,97.36,97.2,97.33,112330.0,85.5808,85.66,85.5192,85.6336,112330.0
2017-03-17 09:30:00,97.52,97.52,97.3,97.34,83897.0,85.8008,85.8008,85.6072,85.6424,83897.0
2017-03-17 10:00:00,97.35,97.44,97.18,97.34,32027.0,85.6512,85.7304,85.5017,85.6424,32027.0
2017-03-17 10:30:00,97.34,97.42,97.28,97.33,45066.0,85.6424,85.7128,85.5896,85.6336,45066.0
2017-03-17 11:00:00,97.33,97.43,97.27,97.35,38775.0,85.6336,85.7216,85.5808,85.6512,38775.0
2017-03-17 11:30:00,97.31,97.37,97.19,97.33,28851.0,85.616,85.6688,85.5105,85.6336,28851.0
2017-03-17 12:00:00,97.35,97.38,97.28,97.3,19528.0,85.6512,85.6776,85.5896,85.6072,19528.0
2017-03-17 12:30:00,97.29,97.68,97.28,97.42,73534.0,85.5984,85.9416,85.5896,85.7128,73534.0
2017-03-17 13:00:00,97.42,97.62,97.42,97.62,9220.0,85.7128,85.8888,85.7128,85.8888,9220.0
2017-03-17 13:30:00,97.6,97.67,97.57,97.65,10710.0,85.8712,85.9328,85.8448,85.9152,10710.0
2017-03-17 14:00:00,97.64,97.77,97.62,97.75,16494.0,85.9064,86.0208,85.8888,86.0032,16494.0
2017-03-17 14:30:00,97.72,97.73,97.6,97.68,27505.0,85.9768,85.9856,85.8712,85.9416,27505.0
2017-03-17 15:00:00,97.66,97.68,97.57,97.64,23274.0,85.924,85.9416,85.8448,85.9064,23274.0
2017-03-17 15:30:00,97.63,97.63,97.37,97.37,59012.0,85.8976,85.8976,85.6688,85.6688,59012.0
2017-03-20 09:30:00,98.06,98.08,97.85,97.89,42469.0,86.2759,86.2935,86.0911,86.1263,42469.0
2017-03-20 10:00:00,97.9,97.99,97.87,97.97,23698.0,86.1351,86.2143,86.1087,86.1967,23698.0
2017-03-20 10:30:00,97.97,98.11,97.88,98.1,30608.0,86.1967,86.3199,86.1175,86.3111,30608.0
2017-03-20 11:00:00,98.09,98.11,98.01,98.07,34615.0,86.3023,86.3199,86.2319,86.2847,34615.0
2017-03-20 11:30:00,98.07,98.18,98.04,98.11,19977.0,86.2847,86.3815,86.2583,86.3199,19977.0
2017-03-20 12:00:00,98.11,98.13,97.87,97.87,26350.0,86.3199,86.3375,86.1087,86.1087,26350.0
2017-03-20 12:30:00,97.87,97.99,97.85,97.94,18522.0,86.1087,86.2143,86.0911,86.1703,18522.0
2017-03-20 13:00:00,97.93,98.03,97.92,97.99,14167.0,86.1615,86.2495,86.1527,86.2143,14167.0
2017-03-20 13:30:00,97.99,98.02,97.81,97.83,45837.0,86.2143,86.2407,86.0559,86.0735,45837.0
2017-03-20 14:00:00,97.84,97.86,97.81,97.82,12738.0,86.0823,86.0999,86.0559,86.0647,12738.0
2017-03-20 14:30:00,97.84,97.85,97.73,97.84,43555.0,86.0823,86.0911,85.9856,86.0823,43555.0
2017-03-20 15:00:00,97.86,98.03,97.81,98.02,31871.0,86.0999,86.2495,86.0559,86.2407,31871.0
2017-03-20 15:30:00,98.0,98.13,97.94,98.11,115706.0,86.2231,86.3375,86.1703,86.3199,115706.0
2017-03-21 09:30:00,98.63,98.77,98.56,98.77,33576.0,86.7774,86.9006,86.7158,86.9006,33576.0
2017-03-21 10:00:00,98.77,98.79,98.41,98.41,20512.0,86.9006,86.9182,86.5838,86.5838,20512.0
2017-03-21 10:30:00,98.43,98.51,98.4,98.43,31328.0,86.6014,86.6718,86.575,86.6014,31328.0
2017-03-21 11:00:00,98.44,98.44,97.76,97.76,41558.0,86.6102,86.6102,86.012,86.012,41558.0
2017-03-21 11:30:00,97.78,97.8,97.29,97.52,110891.0,86.0295,86.0471,85.5984,85.8008,110891.0
2017-03-21 12:00:00,97.52,97.6,97.38,97.51,111959.0,85.8008,85.8712,85.6776,85.792,111959.0
2017-03-21 12:30:00,97.54,97.76,97.48,97.63,54615.0,85.8184,86.012,85.7656,85.8976,54615.0
2017-03-21 13:00:00,97.65,97.7,97.47,97.57,11648.0,85.9152,85.9592,85.7568,85.8448,11648.0
2017-03-21 13:30:00,97.63,97.67,97.31,97.31,10082.0,85.8976,85.9328,85.616,85.616,10082.0
2017-03-21 14:00:00,97.3,97.37,97.13,97.15,47220.0,85.6072,85.6688,85.4577,85.4753,47220.0
2017-03-21 14:30:00,97.14,97.34,97.01,97.12,57789.0,85.4665,85.6424,85.3521,85.4489,57789.0
2017-03-21 15:00:00,97.14,97.3,97.08,97.26,22249.0,85.4665,85.6072,85.4137,85.572,22249.0
2017-03-21 15:30:00,97.25,97.26,96.92,97.01,90055.0,85.5632,85.572,85.2729,85.3521,90055.0
2017-03-22 09:30:00,97.33,97.5,97.23,97.23,52293.0,85.6336,85.7832,85.5456,85.5456,52293.0
2017-03-22 10:00:00,97.29,97.52,97.27,97.52,27836.0,85.5984,85.8008,85.5808,85.8008,27836.0
2017-03-22 10:30:00,97.5,97.87,97.45,97.84,46605.0,85.7832,86.1087,85.7392,86.0823,46605.0
2017-03-22 11:00:00,97.84,98.05,97.78,97.96,59677.0,86.0823,86.2671,86.0295,86.1879,59677.0
2017-03-22 11:30:00,97.98,97.98,97.79,97.8,19499.0,86.2055,86.2055,86.0383,86.0471,19499.0
2017-03-22 12:00:00,97.83,97.94,97.76,97.81,17631.0,86.0735,86.1703,86.012,86.0559,17631.0
2017-03-22 12:30:00,97.84,97.9,97.78,97.83,26849.0,86.0823,86.1351,86.0295,86.0735,26849.0
2017-03-22 13:00:00,97.84,97.88,97.76,97.82,5384.0,86.0823,86.1175,86.012,86.0647,5384.0
2017-03-22 13:30:00,97.84,97.89,97.69,97.69,5457.0,86.0823,86.1263,85.9504,85.9504,5457.0
2017-03-22 14:00:00,97.71,97.81,97.59,97.59,12637.0,85.968,86.0559,85.8624,85.8624,12637.0
2017-03-22 14:30:00,97.57,97.72,97.57,97.68,13749.0,85.8448,85.9768,85.8448,85.9416,13749.0
2017-03-22 15:00:00,97.71,97.8,97.63,97.69,14283.0,85.968,86.0471,85.8976,85.9504,14283.0
2017-03-22 15:30:00,97.66,97.81,97.66,97.67,79079.0,85.924,86.0559,85.924,85.9328,79079.0
2017-03-23 09:30:00,97.33,97.49,97.26,97.44,73489.0,85.6336,85.7744,85.572,85.7304,73489.0
2017-03-23 10:00:00,97.49,97.54,97.39,97.52,40524.0,85.7744,85.8184,85.6864,85.8008,40524.0
2017-03-23 10:30:00,97.6,97.94,97.56,97.91,27680.0,85.8712,86.1703,85.836,86.1439,27680.0
2017-03-23 11:00:00,97.93,98.14,97.85,98.08,49010.0,86.1615,86.3463,86.0911,86.2935,49010.0
2017-03-23 11:30:00,98.09,98.17,97.95,98.06,24487.0,86.3023,86.3727,86.1791,86.2759,24487.0
2017-03-23 12:00:00,98.06,98.23,98.06,98.17,13925.0,86.2759,86.4255,86.2759,86.3727,13925.0
2017-03-23 12:30:00,98.19,98.29,98.05,98.22,30986.0,86.3903,86.4783,86.2671,86.4167,30986.0
2017-03-23 13:00:00,98.22,98.22,98.0,98.06,13282.0,86.4167,86.4167,86.2231,86.2759,13282.0
2017-03-23 13:30:00,98.07,98.22,98.06,98.12,8785.0,86.2847,86.4167,86.2759,86.3287,8785.0
2017-03-23 14:00:00,98.12,98.16,98.09,98.13,9913.0,86.3287,86.3639,86.3023,86.3375,9913.0
2017-03-23 14:30:00,98.11,98.11,97.99,98.03,14080.0,86.3199,86.3199,86.2143,86.2495,14080.0
2017-03-23 15:00:00,98.03,98.03,97.86,97.89,19425.0,86.2495,86.2495,86.0999,86.1263,19425.0
2017-03-23 15:30:00,97.89,98.02,97.78,97.88,109222.0,86.1263,86.2407,86.0295,86.1175,109222.0
2017-03-24 09:30:00,97.94,97.94,97.72,97.75,37298.0,86.1703,86.1703,85.9768,86.0032,37298.0
2017-03-24 10:00:00,97.76,97.81,97.59,97.75,17295.0,86.012,86.0559,85.8624,86.0032,17295.0
2017-03-24 10:30:00,97.72,98.01,97.72,97.98,36581.0,85.9768,86.2319,85.9768,86.2055,36581.0
2017-03-24 11:00:00,98.0,98.15,97.93,98.14,36788.0,86.2231,86.3551,86.1615,86.3463,36788.0
2017-03-24 11:30:00,98.13,98.24,98.09,98.17,18896.0,86.3375,86.4343,86.3023,86.3727,18896.0
2017-03-24 12:00:00,98.18,98.22,97.98,98.16,22203.0,86.3815,86.4167,86.2055,86.3639,22203.0
2017-03-24 12:30:00,98.15,98.32,98.1,98.25,48707.0,86.3551,86.5047,86.3111,86.4431,48707.0
2017-03-24 13:00:00,98.21,98.26,98.12,98.22,7367.0,86.4079,86.4519,86.3287,86.4167,7367.0
2017-03-24 13:30:00,98.21,98.21,98.01,98.02,11186.0,86.4079,86.4079,86.2319,86.2407,11186.0
2017-03-24 14:00:00,98.06,98.1,97.84,97.85,13450.0,86.2759,86.3111,86.0823,86.0911,13450.0
2017-03-24 14:30:00,97.88,97.91,97.7,97.77,14794.0,86.1175,86.1439,85.9592,86.0208,14794.0
2017-03-24 15:00:00,97.74,97.93,97.73,97.89,15163.0,85.9944,86.1615,85.9856,86.1263,15163.0
2017-03-24 15:30:00,97.87,98.1,97.83,97.86,45498.0,86.1087,86.3111,86.0735,86.0999,45498.0
2017-03-27 09:30:00,97.14,97.18,96.94,97.03,58724.0,85.4665,85.5017,85.2905,85.3697,58724.0
2017-03-27 10:00:00,97.01,97.21,96.99,97.21,15566.0,85.3521,85.528,85.3345,85.528,15566.0
2017-03-27 10:30:00,97.18,97.31,97.08,97.3,56549.0,85.5017,85.616,85.4137,85.6072,56549.0
2017-03-27 11:00:00,97.34,97.39,97.27,97.32,46912.0,85.6424,85.6864,85.5808,85.6248,46912.0
2017-03-27 11:30:00,97.33,97.34,97.26,97.32,31997.0,85.6336,85.6424,85.572,85.6248,31997.0
2017-03-27 12:00:00,97.31,97.41,97.28,97.4,9840.0,85.616,85.704,85.5896,85.6952,9840.0
2017-03-27 12:30:00,97.4,97.53,97.37,97.53,17838.0,85.6952,85.8096,85.6688,85.8096,17838.0
2017-03-27 13:00:00,97.53,97.65,97.53,97.59,25740.0,85.8096,85.9152,85.8096,85.8624,25740.0
2017-03-27 13:30:00,97.57,97.57,97.45,97.47,17454.0,85.8448,85.8448,85.7392,85.7568,17454.0
2017-03-27 14:00:00,97.47,97.48,97.35,97.37,16974.0,85.7568,85.7656,85.6512,85.6688,16974.0
2017-03-27 14:30:00,97.38,97.54,97.37,97.54,24753.0,85.6776,85.8184,85.6688,85.8184,24753.0
2017-03-27 15:00:00,97.53,97.55,97.48,97.5,24316.0,85.8096,85.8272,85.7656,85.7832,24316.0
2017-03-27 15:30:00,97.49,97.59,97.35,97.35,83223.0,85.7744,85.8624,85.6512,85.6512,83223.0
2017-03-28 09:30:00,98.21,98.4,98.18,98.29,68478.0,86.4079,86.575,86.3815,86.4783,68478.0
2017-03-28 10:00:00,98.3,98.65,98.3,98.35,50294.0,86.4871,86.795,86.4871,86.5311,50294.0
2017-03-28 10:30:00,98.35,98.37,98.13,98.35,62480.0,86.5311,86.5486,86.3375,86.5311,62480.0
2017-03-28 11:00:00,98.36,98.58,98.31,98.38,58203.0,86.5398,86.7334,86.4959,86.5574,58203.0
2017-03-28 11:30:00,98.42,98.46,98.25,98.41,48399.0,86.5926,86.6278,86.4431,86.5838,48399.0
2017-03-28 12:00:00,98.42,98.49,98.32,98.33,10452.0,86.5926,86.6542,86.5047,86.5135,10452.0
2017-03-28 12:30:00,98.3,98.36,98.21,98.26,9448.0,86.4871,86.5398,86.4079,86.4519,9448.0
2017-03-28 13:00:00,98.28,98.36,98.21,98.31,8030.0,86.4695,86.5398,86.4079,86.4959,8030.0
2017-03-28 13:30:00,98.31,98.39,98.26,98.27,9572.0,86.4959,86.5662,86.4519,86.4607,9572.0
2017-03-28 14:00:00,98.35,98.37,98.23,98.3,13952.0,86.5311,86.5486,86.4255,86.4871,13952.0
2017-03-28 14:30:00,98.3,98.39,98.28,98.31,16633.0,86.4871,86.5662,86.4695,86.4959,16633.0
2017-03-28 15:00:00,98.31,98.4,98.28,98.39,29374.0,86.4959,86.575,86.4695,86.5662,29374.0
2017-03-28 15:30:00,98.39,98.57,98.35,98.49,120231.0,86.5662,86.7246,86.5311,86.6542,120231.0
2017-03-29 09:30:00,97.92,98.08,97.77,98.08,68702.0,86.1527,86.2935,86.0208,86.2935,68702.0
2017-03-29 10:00:00,98.11,98.11,97.83,98.03,63611.0,86.3199,86.3199,86.0735,86.2495,63611.0
2017-03-29 10:30:00,98.05,98.12,97.96,98.0,68065.0,86.2671,86.3287,86.1879,86.2231,68065.0
2017-03-29 11:00:00,97.99,98.08,97.87,98.05,77626.0,86.2143,86.2935,86.1087,86.2671,77626.0
2017-03-29 11:30:00,98.07,98.12,97.98,98.08,36865.0,86.2847,86.3287,86.2055,86.2935,36865.0
2017-03-29 12:00:00,98.09,98.15,98.05,98.08,9397.0,86.3023,86.3551,86.2671,86.2935,9397.0
2017-03-29 12:30:00,98.08,98.12,98.02,98.08,21342.0,86.2935,86.3287,86.2407,86.2935,21342.0
2017-03-29 13:00:00,98.07,98.26,98.07,98.25,18105.0,86.2847,86.4519,86.2847,86.4431,18105.0
2017-03-29 13:30:00,98.25,98.37,98.21,98.29,33889.0,86.4431,86.5486,86.4079,86.4783,33889.0
2017-03-29 14:00:00,98.27,98.33,98.27,98.32,20269.0,86.4607,86.5135,86.4607,86.5047,20269.0
2017-03-29 14:30:00,98.32,98.44,98.31,98.41,33105.0,86.5047,86.6102,86.4959,86.5838,33105.0
2017-03-29 15:00:00,98.4,98.49,98.38,98.47,39665.0,86.575,86.6542,86.5574,86.6366,39665.0
2017-03-29 15:30:00,98.47,98.49,98.37,98.44,148185.0,86.6366,86.6542,86.5486,86.6102,148185.0
2017-03-30 09:30:00,97.9,98.24,97.9,98.12,106971.0,86.1351,86.4343,86.1351,86.3287,106971.0
2017-03-30 10:00:00,98.14,98.18,98.0,98.06,62608.0,86.3463,86.3815,86.2231,86.2759,62608.0
2017-03-30 10:30:00,98.09,98.13,98.03,98.1,43326.0,86.3023,86.3375,86.2495,86.3111,43326.0
2017-03-30 11:00:00,98.13,98.16,97.99,98.07,37764.0,86.3375,86.3639,86.2143,86.2847,37764.0
2017-03-30 11:30:00,98.13,98.14,98.03,98.04,22815.0,86.3375,86.3463,86.2495,86.2583,22815.0
2017-03-30 12:00:00,98.04,98.15,98.02,98.06,28536.0,86.2583,86.3551,86.2407,86.2759,28536.0
2017-03-30 12:30:00,98.04,98.06,97.87,97.87,9409.0,86.2583,86.2759,86.1087,86.1087,9409.0
2017-03-30 13:00:00,97.87,97.96,97.77,97.85,33433.0,86.1087,86.1879,86.0208,86.0911,33433.0
2017-03-30 13:30:00,97.87,97.92,97.79,97.83,15082.0,86.1087,86.1527,86.0383,86.0735,15082.0
2017-03-30 14:00:00,97.82,97.91,97.8,97.85,16999.0,86.0647,86.1439,86.0471,86.0911,16999.0
2017-03-30 14:30:00,97.86,97.93,97.79,97.83,41435.0,86.0999,86.1615,86.0383,86.0735,41435.0
2017-03-30 15:00:00,97.79,97.88,97.79,97.85,26823.0,86.0383,86.1175,86.0383,86.0911,26823.0
2017-03-30 15:30:00,97.86,97.91,97.8,97.87,95278.0,86.0999,86.1439,86.0471,86.1087,95278.0
2017-03-31 09:30:00,97.74,97.93,97.74,97.85,20324.0,85.9944,86.1615,85.9944,86.0911,20324.0
2017-03-31 10:00:00,97.87,97.92,97.82,97.92,15655.0,86.1087,86.1527,86.0647,86.1527,15655.0
2017-03-31 10:30:00,97.91,98.3,97.9,98.28,35624.0,86.1439,86.4871,86.1351,86.4695,35624.0
2017-03-31 11:00:00,98.27,98.42,98.19,98.35,22189.0,86.4607,86.5926,86.3903,86.5311,22189.0
2017-03-31 11:30:00,98.35,98.41,98.19,98.32,19546.0,86.5311,86.5838,86.3903,86.5047,19546.0
2017-03-31 12:00:00,98.35,98.48,98.35,98.42,7543.0,86.5311,86.6454,86.5311,86.5926,7543.0
2017-03-31 12:30:00,98.44,98.48,98.38,98.48,5900.0,86.6102,86.6454,86.5574,86.6454,5900.0
2017-03-31 13:00:00,98.48,98.61,98.48,98.56,8919.0,86.6454,86.7598,86.6454,86.7158,8919.0
2017-03-31 13:30:00,98.57,98.57,98.4,98.4,4928.0,86.7246,86.7246,86.575,86.575,4928.0
2017-03-31 14:00:00,98.4,98.45,98.3,98.37,9234.0,86.575,86.619,86.4871,86.5486,9234.0
2017-03-31 14:30:00,98.37,98.44,98.31,98.42,36389.0,86.5486,86.6102,86.4959,86.5926,36389.0
2017-03-31 15:00:00,98.41,98.45,98.36,98.4,34174.0,86.5838,86.619,86.5398,86.575,34174.0
2017-03-31 15:30:00,98.41,98.42,98.14,98.15,64816.0,86.5838,86.5926,86.3463,86.3551,64816.0
2017-04-03 09:30:00,98.62,98.66,98.45,98.49,76281.0,86.7686,86.8038,86.619,86.6542,76281.0
2017-04-03 10:00:00,98.47,98.69,98.47,98.62,45649.0,86.6366,86.8302,86.6366,86.7686,45649.0
2017-04-03 10:30:00,98.61,98.65,98.19,98.19,84492.0,86.7598,86.795,86.3903,86.3903,84492.0
2017-04-03 11:00:00,98.21,98.21,97.93,97.99,61274.0,86.4079,86.4079,86.1615,86.2143,61274.0
2017-04-03 11:30:00,97.98,98.05,97.85,97.87,25480.0,86.2055,86.2671,86.0911,86.1087,25480.0
2017-04-03 12:00:00,97.87,97.87,97.65,97.81,24885.0,86.1087,86.1087,85.9152,86.0559,24885.0
2017-04-03 12:30:00,97.78,97.87,97.75,97.87,12739.0,86.0295,86.1087,86.0032,86.1087,12739.0
2017-04-03 13:00:00,97.85,97.96,97.85,97.96,9496.0,86.0911,86.1879,86.0911,86.1879,9496.0
2017-04-03 13:30:00,97.96,97.96,97.91,97.94,10880.0,86.1879,86.1879,86.1439,86.1703,10880.0
2017-04-03 14:00:00,97.93,98.03,97.91,98.02,19441.0,86.1615,86.2495,86.1439,86.2407,19441.0
2017-04-03 14:30:00,98.02,98.16,98.02,98.15,22280.0,86.2407,86.3639,86.2407,86.3551,22280.0
2017-04-03 15:00:00,98.14,98.25,98.11,98.24,24507.0,86.3463,86.4431,86.3199,86.4343,24507.0
2017-04-03 15:30:00,98.23,98.33,98.18,98.24,57981.0,86.4255,86.5135,86.3815,86.4343,57981.0
2017-04-04 09:30:00,98.18,98.37,98.12,98.37,56554.0,86.3815,86.5486,86.3287,86.5486,56554.0
2017-04-04 10:00:00,98.39,98.44,98.19,98.26,21030.0,86.5662,86.6102,86.3903,86.4519,21030.0
2017-04-04 10:30:00,98.27,98.49,98.27,98.47,40240.0,86.4607,86.6542,86.4607,86.6366,40240.0
2017-04-04 11:00:00,98.46,98.52,98.26,98.36,34262.0,86.6278,86.6806,86.4519,86.5398,34262.0
2017-04-04 11:30:00,98.35,98.39,98.29,98.36,11474.0,86.5311,86.5662,86.4783,86.5398,11474.0
2017-04-04 12:00:00,98.3,98.31,98.27,98.3,5206.0,86.4871,86.4959,86.4607,86.4871,5206.0
2017-04-04 12:30:00,98.28,98.43,98.27,98.39,19070.0,86.4695,86.6014,86.4607,86.5662,19070.0
2017-04-04 13:00:00,98.39,98.4,98.33,98.33,11654.0,86.5662,86.575,86.5135,86.5135,11654.0
2017-04-04 13:30:00,98.33,98.4,98.31,98.39,14466.0,86.5135,86.575,86.4959,86.5662,14466.0
2017-04-04 14:00:00,98.42,98.47,98.39,98.42,20280.0,86.5926,86.6366,86.5662,86.5926,20280.0
2017-04-04 14:30:00,98.42,98.46,98.33,98.34,24059.0,86.5926,86.6278,86.5135,86.5223,24059.0
2017-04-04 15:00:00,98.34,98.44,98.33,98.37,37218.0,86.5223,86.6102,86.5135,86.5486,37218.0
2017-04-04 15:30:00,98.38,98.49,98.37,98.45,57268.0,86.5574,86.6542,86.5486,86.619,57268.0
2017-04-05 09:30:00,97.75,98.03,97.72,98.02,81748.0,86.0032,86.2495,85.9768,86.2407,81748.0
2017-04-05 10:00:00,98.06,98.29,98.02,98.24,43350.0,86.2759,86.4783,86.2407,86.4343,43350.0
2017-04-05 10:30:00,98.21,98.31,98.11,98.12,57037.0,86.4079,86.4959,86.3199,86.3287,57037.0
2017-04-05 11:00:00,98.1,98.16,97.71,97.74,81503.0,86.3111,86.3639,85.968,85.9944,81503.0
2017-04-05 11:30:00,97.72,97.93,97.69,97.86,10947.0,85.9768,86.1615,85.9504,86.0999,10947.0
2017-04-05 12:00:00,97.91,97.98,97.85,97.94,9188.0,86.1439,86.2055,86.0911,86.1703,9188.0
2017-04-05 12:30:00,97.96,97.99,97.88,97.95,7604.0,86.1879,86.2143,86.1175,86.1791,7604.0
2017-04-05 13:00:00,97.97,98.01,97.93,97.93,5484.0,86.1967,86.2319,86.1615,86.1615,5484.0
2017-04-05 13:30:00,97.94,97.96,97.89,97.93,5567.0,86.1703,86.1879,86.1263,86.1615,5567.0
2017-04-05 14:00:00,97.92,97.92,97.76,97.86,13847.0,86.1527,86.1527,86.012,86.0999,13847.0
2017-04-05 14:30:00,97.86,97.92,97.7,97.77,11701.0,86.0999,86.1527,85.9592,86.0208,11701.0
2017-04-05 15:00:00,97.75,97.76,97.39,97.48,31171.0,86.0032,86.012,85.6864,85.7656,31171.0
2017-04-05 15:30:00,97.48,97.49,97.27,97.37,67651.0,85.7656,85.7744,85.5808,85.6688,67651.0
2017-04-06 09:30:00,97.13,97.23,96.94,97.09,67376.0,85.4577,85.5456,85.2905,85.4225,67376.0
2017-04-06 10:00:00,97.12,97.23,96.97,97.12,21617.0,85.4489,85.5456,85.3169,85.4489,21617.0
2017-04-06 10:30:00,97.17,97.45,97.1,97.37,87042.0,85.4929,85.7392,85.4313,85.6688,87042.0
2017-04-06 11:00:00,97.37,97.63,97.37,97.6,112896.0,85.6688,85.8976,85.6688,85.8712,112896.0
2017-04-06 11:30:00,97.65,97.66,97.41,97.55,47924.0,85.9152,85.924,85.704,85.8272,47924.0
2017-04-06 12:00:00,97.54,97.54,97.4,97.5,10327.0,85.8184,85.8184,85.6952,85.7832,10327.0
2017-04-06 12:30:00,97.5,97.5,97.32,97.39,10841.0,85.7832,85.7832,85.6248,85.6864,10841.0
2017-04-06 13:00:00,97.37,97.44,97.35,97.36,8753.0,85.6688,85.7304,85.6512,85.66,8753.0
2017-04-06 13:30:00,97.39,97.39,97.22,97.32,28942.0,85.6864,85.6864,85.5368,85.6248,28942.0
2017-04-06 14:00:00,97.26,97.3,97.18,97.2,12028.0,85.572,85.6072,85.5017,85.5192,12028.0
2017-04-06 14:30:00,97.17,97.21,97.06,97.08,18360.0,85.4929,85.528,85.3961,85.4137,18360.0
2017-04-06 15:00:00,97.12,97.32,97.12,97.3,10535.0,85.4489,85.6248,85.4489,85.6072,10535.0
2017-04-06 15:30:00,97.26,97.33,97.18,97.3,22885.0,85.572,85.6336,85.5017,85.6072,22885.0
2017-04-07 09:30:00,97.05,97.35,97.01,97.13,51339.0,85.3873,85.6512,85.3521,85.4577,51339.0
2017-04-07 10:00:00,97.1,97.35,97.1,97.32,40758.0,85.4313,85.6512,85.4313,85.6248,40758.0
2017-04-07 10:30:00,97.33,97.33,97.21,97.31,32060.0,85.6336,85.6336,85.528,85.616,32060.0
2017-04-07 11:00:00,97.3,97.5,97.27,97.4,17899.0,85.6072,85.7832,85.5808,85.6952,17899.0
2017-04-07 11:30:00,97.4,97.57,97.4,97.56,5941.0,85.6952,85.8448,85.6952,85.836,5941.0
2017-04-07 12:00:00,97.57,97.65,97.53,97.62,17225.0,85.8448,85.9152,85.8096,85.8888,17225.0
2017-04-07 12:30:00,97.62,97.65,97.55,97.57,23877.0,85.8888,85.9152,85.8272,85.8448,23877.0
2017-04-07 13:00:00,97.55,97.55,97.42,97.52,9847.0,85.8272,85.8272,85.7128,85.8008,9847.0
2017-04-07 13:30:00,97.54,97.59,97.52,97.52,6637.0,85.8184,85.8624,85.8008,85.8008,6637.0
2017-04-07 14:00:00,97.51,97.57,97.5,97.55,20313.0,85.792,85.8448,85.7832,85.8272,20313.0
2017-04-07 14:30:00,97.55,97.56,97.45,97.48,27873.0,85.8272,85.836,85.7392,85.7656,27873.0
2017-04-07 15:00:00,97.48,97.53,97.42,97.48,35143.0,85.7656,85.8096,85.7128,85.7656,35143.0
2017-04-07 15:30:00,97.48,97.53,97.44,97.49,41588.0,85.7656,85.8096,85.7304,85.7744,41588.0
2017-04-10 09:30:00,97.15,97.27,97.11,97.18,61673.0,85.4753,85.5808,85.4401,85.5017,61673.0
2017-04-10 10:00:00,97.17,97.21,97.02,97.2,52476.0,85.4929,85.528,85.3609,85.5192,52476.0
2017-04-10 10:30:00,97.2,97.39,97.19,97.27,42425.0,85.5192,85.6864,85.5105,85.5808,42425.0
2017-04-10 11:00:00,97.26,97.45,97.24,97.44,83557.0,85.572,85.7392,85.5544,85.7304,83557.0
2017-04-10 11:30:00,97.43,97.43,97.23,97.25,45751.0,85.7216,85.7216,85.5456,85.5632,45751.0
2017-04-10 12:00:00,97.23,97.26,97.09,97.21,19362.0,85.5456,85.572,85.4225,85.528,19362.0
2017-04-10 12:30:00,97.2,97.35,97.19,97.35,8514.0,85.5192,85.6512,85.5105,85.6512,8514.0
2017-04-10 13:00:00,97.32,97.38,97.32,97.37,9761.0,85.6248,85.6776,85.6248,85.6688,9761.0
2017-04-10 13:30:00,97.36,97.43,97.35,97.42,14334.0,85.66,85.7216,85.6512,85.7128,14334.0
2017-04-10 14:00:00,97.42,97.47,97.32,97.41,27005.0,85.7128,85.7568,85.6248,85.704,27005.0
2017-04-10 14:30:00,97.41,97.46,97.34,97.43,17446.0,85.704,85.748,85.6424,85.7216,17446.0
2017-04-10 15:00:00,97.44,97.46,97.31,97.39,31465.0,85.7304,85.748,85.616,85.6864,31465.0
2017-04-10 15:30:00,97.39,97.43,97.33,97.37,59253.0,85.6864,85.7216,85.6336,85.6688,59253.0
2017-04-11 09:30:00,97.04,97.26,96.94,97.07,77271.0,85.3785,85.572,85.2905,85.4049,77271.0
2017-04-11 10:00:00,97.09,97.12,96.88,96.99,72533.0,85.4225,85.4489,85.2377,85.3345,72533.0
2017-04-11 10:30:00,96.96,97.01,96.04,96.35,130450.0,85.3081,85.3521,84.4986,84.7714,130450.0
2017-04-11 11:00:00,96.34,96.75,96.28,96.69,56407.0,84.7626,85.1233,84.7098,85.0705,56407.0
2017-04-11 11:30:00,96.74,96.91,96.72,96.79,29101.0,85.1145,85.2641,85.0969,85.1585,29101.0
2017-04-11 12:00:00,96.76,96.97,96.65,96.92,17339.0,85.1321,85.3169,85.0353,85.2729,17339.0
2017-04-11 12:30:00,96.91,97.06,96.86,96.98,40293.0,85.2641,85.3961,85.2201,85.3257,40293.0
2017-04-11 13:00:00,96.99,97.07,96.89,96.94,54756.0,85.3345,85.4049,85.2465,85.2905,54756.0
2017-04-11 13:30:00,96.94,97.02,96.87,96.89,15522.0,85.2905,85.3609,85.2289,85.2465,15522.0
2017-04-11 14:00:00,96.89,96.93,96.82,96.92,28791.0,85.2465,85.2817,85.1849,85.2729,28791.0
2017-04-11 14:30:00,96.91,96.97,96.87,96.92,20545.0,85.2641,85.3169,85.2289,85.2729,20545.0
2017-04-11 15:00:00,96.93,96.93,96.78,96.86,24936.0,85.2817,85.2817,85.1497,85.2201,24936.0
2017-04-11 15:30:00,96.84,97.06,96.84,97.05,70634.0,85.2025,85.3961,85.2025,85.3873,70634.0
2017-04-12 09:30:00,97.13,97.35,96.96,97.25,97353.0,85.4577,85.6512,85.3081,85.5632,97353.0
2017-04-12 10:00:00,97.29,97.31,97.18,97.23,78964.0,85.5984,85.616,85.5017,85.5456,78964.0
2017-04-12 10:30:00,97.26,97.33,97.15,97.22,30634.0,85.572,85.6336,85.4753,85.5368,30634.0
2017-04-12 11:00:00,97.23,97.49,97.22,97.35,39408.0,85.5456,85.7744,85.5368,85.6512,39408.0
2017-04-12 11:30:00,97.36,97.36,97.05,97.14,49227.0,85.66,85.66,85.3873,85.4665,49227.0
2017-04-12 12:00:00,97.1,97.13,97.03,97.04,9098.0,85.4313,85.4577,85.3697,85.3785,9098.0
2017-04-12 12:30:00,97.03,97.14,97.03,97.04,5559.0,85.3697,85.4665,85.3697,85.3785,5559.0
2017-04-12 13:00:00,97.06,97.13,96.99,97.0,10722.0,85.3961,85.4577,85.3345,85.3433,10722.0
2017-04-12 13:30:00,97.0,97.08,96.94,97.03,11516.0,85.3433,85.4137,85.2905,85.3697,11516.0
2017-04-12 14:00:00,97.1,97.14,97.02,97.03,39223.0,85.4313,85.4665,85.3609,85.3697,39223.0
2017-04-12 14:30:00,97.04,97.07,96.91,97.03,13056.0,85.3785,85.4049,85.2641,85.3697,13056.0
2017-04-12 15:00:00,97.02,97.37,96.97,97.29,34453.0,85.3609,85.6688,85.3169,85.5984,34453.0
2017-04-12 15:30:00,97.32,97.38,97.25,97.34,68057.0,85.6248,85.6776,85.5632,85.6424,68057.0
2017-04-13 09:30:00,96.61,96.88,96.42,96.8,115961.0,85.0002,85.2377,84.833,85.1673,115961.0
2017-04-13 10:00:00,96.8,97.09,96.8,96.93,26568.0,85.1673,85.4225,85.1673,85.2817,26568.0
2017-04-13 10:30:00,96.92,97.08,96.81,96.92,32977.0,85.2729,85.4137,85.1761,85.2729,32977.0
2017-04-13 11:00:00,96.92,96.99,96.74,96.74,48625.0,85.2729,85.3345,85.1145,85.1145,48625.0
2017-04-13 11:30:00,96.77,97.01,96.7,96.98,140605.0,85.1409,85.3521,85.0793,85.3257,140605.0
2017-04-13 12:00:00,96.96,96.97,96.71,96.82,17592.0,85.3081,85.3169,85.0881,85.1849,17592.0
2017-04-13 12:30:00,96.85,96.85,96.53,96.6,21935.0,85.2113,85.2113,84.9298,84.9914,21935.0
2017-04-13 13:00:00,96.6,96.61,96.41,96.5,12302.0,84.9914,85.0002,84.8242,84.9034,12302.0
2017-04-13 13:30:00,96.49,96.52,96.38,96.4,74627.0,84.8946,84.921,84.7978,84.8154,74627.0
2017-04-13 14:00:00,96.4,96.41,96.33,96.37,55822.0,84.8154,84.8242,84.7538,84.789,55822.0
2017-04-13 14:30:00,96.37,96.38,96.3,96.3,36115.0,84.789,84.7978,84.7274,84.7274,36115.0
2017-04-13 15:00:00,96.3,96.33,96.26,96.3,41832.0,84.7274,84.7538,84.6922,84.7274,41832.0
2017-04-13 15:30:00,96.31,96.32,96.17,96.18,132163.0,84.7362,84.745,84.613,84.6218,132163.0
2017-04-17 09:30:00,96.58,96.9,96.54,96.64,34905.0,84.9738,85.2553,84.9386,85.0265,34905.0
2017-04-17 10:00:00,96.63,96.64,96.51,96.56,81502.0,85.0177,85.0265,84.9122,84.9562,81502.0
2017-04-17 10:30:00,96.53,96.65,96.44,96.59,24902.0,84.9298,85.0353,84.8506,84.9826,24902.0
2017-04-17 11:00:00,96.62,96.78,96.62,96.75,6729.0,85.0089,85.1497,85.0089,85.1233,6729.0
2017-04-17 11:30:00,96.76,96.76,96.64,96.66,12350.0,85.1321,85.1321,85.0265,85.0441,12350.0
2017-04-17 12:00:00,96.66,96.76,96.62,96.75,24720.0,85.0441,85.1321,85.0089,85.1233,24720.0
2017-04-17 12:30:00,96.76,96.77,96.72,96.76,38042.0,85.1321,85.1409,85.0969,85.1321,38042.0
2017-04-17 13:00:00,96.77,96.82,96.72,96.8,27595.0,85.1409,85.1849,85.0969,85.1673,27595.0
2017-04-17 13:30:00,96.8,96.83,96.76,96.77,16737.0,85.1673,85.1937,85.1321,85.1409,16737.0
2017-04-17 14:00:00,96.8,96.85,96.78,96.82,49115.0,85.1673,85.2113,85.1497,85.1849,49115.0
2017-04-17 14:30:00,96.82,96.84,96.69,96.72,22379.0,85.1849,85.2025,85.0705,85.0969,22379.0
2017-04-17 15:00:00,96.72,96.8,96.65,96.78,26462.0,85.0969,85.1673,85.0353,85.1497,26462.0
2017-04-17 15:30:00,96.76,96.83,96.69,96.79,59668.0,85.1321,85.1937,85.0705,85.1585,59668.0
2017-04-18 09:30:00,96.81,96.91,96.7,96.85,32117.0,85.1761,85.2641,85.0793,85.2113,32117.0
2017-04-18 10:00:00,96.87,96.98,96.72,96.79,52153.0,85.2289,85.3257,85.0969,85.1585,52153.0
2017-04-18 10:30:00,96.8,96.92,96.62,96.69,23857.0,85.1673,85.2729,85.0089,85.0705,23857.0
2017-04-18 11:00:00,96.73,97.03,96.72,96.84,50311.0,85.1057,85.3697,85.0969,85.2025,50311.0
2017-04-18 11:30:00,96.93,96.98,96.67,96.67,31039.0,85.2817,85.3257,85.0529,85.0529,31039.0
2017-04-18 12:00:00,96.62,96.62,96.51,96.57,10050.0,85.0089,85.0089,84.9122,84.965,10050.0
2017-04-18 12:30:00,96.56,96.59,96.49,96.55,10067.0,84.9562,84.9826,84.8946,84.9474,10067.0
2017-04-18 13:00:00,96.53,96.59,96.51,96.59,9357.0,84.9298,84.9826,84.9122,84.9826,9357.0
2017-04-18 13:30:00,96.59,96.76,96.58,96.7,18500.0,84.9826,85.1321,84.9738,85.0793,18500.0
2017-04-18 14:00:00,96.7,96.86,96.68,96.85,25472.0,85.0793,85.2201,85.0617,85.2113,25472.0
2017-04-18 14:30:00,96.85,96.93,96.8,96.92,35578.0,85.2113,85.2817,85.1673,85.2729,35578.0
2017-04-18 15:00:00,96.93,96.94,96.82,96.82,14227.0,85.2817,85.2905,85.1849,85.1849,14227.0
2017-04-18 15:30:00,96.83,97.03,96.82,97.02,73705.0,85.1937,85.3697,85.1849,85.3609,73705.0
2017-04-19 09:30:00,97.1,97.28,97.1,97.19,84066.0,85.4313,85.5896,85.4313,85.5105,84066.0
2017-04-19 10:00:00,97.19,97.26,97.01,97.04,30651.0,85.5105,85.572,85.3521,85.3785,30651.0
2017-04-19 10:30:00,97.05,97.21,96.99,97.0,58731.0,85.3873,85.528,85.3345,85.3433,58731.0
2017-04-19 11:00:00,97.01,97.2,97.0,97.15,37357.0,85.3521,85.5192,85.3433,85.4753,37357.0
2017-04-19 11:30:00,97.17,97.32,97.14,97.2,30574.0,85.4929,85.6248,85.4665,85.5192,30574.0
2017-04-19 12:00:00,97.21,97.23,97.09,97.16,15091.0,85.528,85.5456,85.4225,85.4841,15091.0
2017-04-19 12:30:00,97.15,97.22,97.14,97.2,23744.0,85.4753,85.5368,85.4665,85.5192,23744.0
2017-04-19 13:00:00,97.19,97.22,97.12,97.2,23837.0,85.5105,85.5368,85.4489,85.5192,23837.0
2017-04-19 13:30:00,97.2,97.21,97.13,97.16,13073.0,85.5192,85.528,85.4577,85.4841,13073.0
2017-04-19 14:00:00,97.16,97.18,97.03,97.14,18590.0,85.4841,85.5017,85.3697,85.4665,18590.0
2017-04-19 14:30:00,97.14,97.18,96.98,97.03,29653.0,85.4665,85.5017,85.3257,85.3697,29653.0
2017-04-19 15:00:00,97.01,97.01,96.86,96.88,31218.0,85.3521,85.3521,85.2201,85.2377,31218.0
2017-04-19 15:30:00,96.88,97.07,96.88,97.05,91663.0,85.2377,85.4049,85.2377,85.3873,91663.0
2017-04-20 09:30:00,97.5,97.52,97.23,97.26,53997.0,85.7832,85.8008,85.5456,85.572,53997.0
2017-04-20 10:00:00,97.3,97.47,97.28,97.33,25065.0,85.6072,85.7568,85.5896,85.6336,25065.0
2017-04-20 10:30:00,97.35,97.5,97.31,97.47,63984.0,85.6512,85.7832,85.616,85.7568,63984.0
2017-04-20 11:00:00,97.48,97.49,97.26,97.39,24428.0,85.7656,85.7744,85.572,85.6864,24428.0
2017-04-20 11:30:00,97.38,97.41,97.3,97.33,19381.0,85.6776,85.704,85.6072,85.6336,19381.0
2017-04-20 12:00:00,97.35,97.35,97.25,97.25,7906.0,85.6512,85.6512,85.5632,85.5632,7906.0
2017-04-20 12:30:00,97.27,97.35,97.25,97.35,8962.0,85.5808,85.6512,85.5632,85.6512,8962.0
2017-04-20 13:00:00,97.37,97.37,97.24,97.28,14243.0,85.6688,85.6688,85.5544,85.5896,14243.0
2017-04-20 13:30:00,97.3,97.37,97.26,97.33,44718.0,85.6072,85.6688,85.572,85.6336,44718.0
2017-04-20 14:00:00,97.34,97.38,97.24,97.26,20525.0,85.6424,85.6776,85.5544,85.572,20525.0
2017-04-20 14:30:00,97.25,97.31,97.21,97.3,25108.0,85.5632,85.616,85.528,85.6072,25108.0
2017-04-20 15:00:00,97.29,97.3,97.14,97.15,36693.0,85.5984,85.6072,85.4665,85.4753,36693.0
2017-04-20 15:30:00,97.15,97.27,97.11,97.15,99414.0,85.4753,85.5808,85.4401,85.4753,99414.0
2017-04-21 09:30:00,97.3,97.31,96.87,97.02,69739.0,85.6072,85.616,85.2289,85.3609,69739.0
2017-04-21 10:00:00,97.02,97.18,96.83,97.1,57840.0,85.3609,85.5017,85.1937,85.4313,57840.0
2017-04-21 10:30:00,97.1,97.1,96.97,97.0,48451.0,85.4313,85.4313,85.3169,85.3433,48451.0
2017-04-21 11:00:00,97.0,97.17,96.9,97.08,80062.0,85.3433,85.4929,85.2553,85.4137,80062.0
2017-04-21 11:30:00,97.08,97.34,97.04,97.34,68909.0,85.4137,85.6424,85.3785,85.6424,68909.0
2017-04-21 12:00:00,97.3,97.34,97.1,97.26,16735.0,85.6072,85.6424,85.4313,85.572,16735.0
2017-04-21 12:30:00,97.25,97.27,97.12,97.12,46027.0,85.5632,85.5808,85.4489,85.4489,46027.0
2017-04-21 13:00:00,97.13,97.17,96.99,97.04,50863.0,85.4577,85.4929,85.3345,85.3785,50863.0
2017-04-21 13:30:00,97.03,97.22,96.98,97.2,34709.0,85.3697,85.5368,85.3257,85.5192,34709.0
2017-04-21 14:00:00,97.21,97.24,97.08,97.1,27838.0,85.528,85.5544,85.4137,85.4313,27838.0
2017-04-21 14:30:00,97.11,97.12,96.97,97.0,52470.0,85.4401,85.4489,85.3169,85.3433,52470.0
2017-04-21 15:00:00,97.02,97.02,96.9,96.93,52946.0,85.3609,85.3609,85.2553,85.2817,52946.0
2017-04-21 15:30:00,96.92,97.05,96.84,96.99,129318.0,85.2729,85.3873,85.2025,85.3345,129318.0
2017-04-24 09:30:00,100.83,100.83,100.61,100.65,288170.0,88.713,88.713,88.5195,88.5547,288170.0
2017-04-24 10:00:00,100.65,100.77,100.64,100.71,123817.0,88.5547,88.6602,88.5459,88.6074,123817.0
2017-04-24 10:30:00,100.7,100.88,100.68,100.8,115587.0,88.5986,88.757,88.581,88.6866,115587.0
2017-04-24 11:00:00,100.8,100.89,100.68,100.87,107517.0,88.6866,88.7658,88.581,88.7482,107517.0
2017-04-24 11:30:00,100.85,101.17,100.81,100.99,40544.0,88.7306,89.0122,88.6954,88.8538,40544.0
2017-04-24 12:00:00,100.93,100.98,100.84,100.87,20614.0,88.801,88.845,88.7218,88.7482,20614.0
2017-04-24 12:30:00,100.88,101.01,100.84,100.98,36300.0,88.757,88.8714,88.7218,88.845,36300.0
2017-04-24 13:00:00,100.98,101.25,100.96,101.23,46638.0,88.845,89.0826,88.8274,89.065,46638.0
2017-04-24 13:30:00,101.22,101.33,101.2,101.31,30475.0,89.0562,89.1529,89.0386,89.1353,30475.0
2017-04-24 14:00:00,101.32,101.63,101.31,101.61,61195.0,89.1441,89.4169,89.1353,89.3993,61195.0
2017-04-24 14:30:00,101.62,101.73,101.54,101.73,53437.0,89.4081,89.5049,89.3377,89.5049,53437.0
2017-04-24 15:00:00,101.73,101.91,101.69,101.91,92582.0,89.5049,89.6632,89.4697,89.6632,92582.0
2017-04-24 15:30:00,101.92,101.96,101.3,101.35,283551.0,89.672,89.7072,89.1265,89.1705,283551.0
2017-04-25 09:30:00,101.88,101.88,101.23,101.52,499165.0,89.6368,89.6368,89.065,89.3201,499165.0
2017-04-25 10:00:00,101.52,102.0,101.42,101.87,87739.0,89.3201,89.7424,89.2321,89.628,87739.0
2017-04-25 10:30:00,101.9,102.01,101.85,101.96,48971.0,89.6544,89.7512,89.6104,89.7072,48971.0
2017-04-25 11:00:00,101.95,101.99,101.8,101.92,39103.0,89.6984,89.7336,89.5665,89.672,39103.0
2017-04-25 11:30:00,101.89,101.92,101.65,101.67,61962.0,89.6456,89.672,89.4345,89.4521,61962.0
2017-04-25 12:00:00,101.68,101.72,101.67,101.68,47100.0,89.4609,89.4961,89.4521,89.4609,47100.0
2017-04-25 12:30:00,101.68,101.82,101.66,101.8,16734.0,89.4609,89.5841,89.4433,89.5665,16734.0
2017-04-25 13:00:00,101.81,101.88,101.75,101.88,15671.0,89.5753,89.6368,89.5225,89.6368,15671.0
2017-04-25 13:30:00,101.88,101.92,101.84,101.88,17136.0,89.6368,89.672,89.6016,89.6368,17136.0
2017-04-25 14:00:00,101.88,102.06,101.87,102.04,32938.0,89.6368,89.7952,89.628,89.7776,32938.0
2017-04-25 14:30:00,102.04,102.23,102.04,102.19,55102.0,89.7776,89.9448,89.7776,89.9096,55102.0
2017-04-25 15:00:00,102.17,102.26,102.17,102.26,63495.0,89.892,89.9712,89.892,89.9712,63495.0
2017-04-25 15:30:00,102.25,102.25,102.08,102.13,159969.0,89.9624,89.9624,89.8128,89.8568,159969.0
2017-04-26 09:30:00,100.81,101.06,100.77,100.87,147801.0,88.6954,88.9154,88.6602,88.7482,147801.0
2017-04-26 10:00:00,100.9,100.96,100.78,100.8,70617.0,88.7746,88.8274,88.669,88.6866,70617.0
2017-04-26 10:30:00,100.84,100.84,100.48,100.5,49601.0,88.7218,88.7218,88.4051,88.4227,49601.0
2017-04-26 11:00:00,100.5,100.75,100.49,100.62,45399.0,88.4227,88.6426,88.4139,88.5283,45399.0
2017-04-26 11:30:00,100.63,100.67,100.29,100.35,52428.0,88.5371,88.5723,88.2379,88.2907,52428.0
2017-04-26 12:00:00,100.32,100.41,100.23,100.3,40747.0,88.2643,88.3435,88.1851,88.2467,40747.0
2017-04-26 12:30:00,100.28,100.31,100.19,100.28,31496.0,88.2291,88.2555,88.1499,88.2291,31496.0
2017-04-26 13:00:00,100.25,100.37,100.23,100.25,18084.0,88.2027,88.3083,88.1851,88.2027,18084.0
2017-04-26 13:30:00,100.29,100.45,100.26,100.42,18122.0,88.2379,88.3787,88.2115,88.3523,18122.0
2017-04-26 14:00:00,100.43,100.59,100.43,100.57,28590.0,88.3611,88.5019,88.3611,88.4843,28590.0
2017-04-26 14:30:00,100.54,100.57,100.43,100.5,20437.0,88.4579,88.4843,88.3611,88.4227,20437.0
2017-04-26 15:00:00,100.51,100.52,100.43,100.49,36286.0,88.4315,88.4403,88.3611,88.4139,36286.0
2017-04-26 15:30:00,100.47,100.51,100.21,100.25,107557.0,88.3963,88.4315,88.1675,88.2027,107557.0
2017-04-27 09:30:00,100.32,100.39,100.11,100.35,106969.0,88.2643,88.3259,88.0795,88.2907,106969.0
2017-04-27 10:00:00,100.4,100.7,100.2,100.66,60061.0,88.3347,88.5986,88.1587,88.5635,60061.0
2017-04-27 10:30:00,100.68,100.85,100.59,100.61,19771.0,88.581,88.7306,88.5019,88.5195,19771.0
2017-04-27 11:00:00,100.64,100.7,100.25,100.29,43631.0,88.5459,88.5986,88.2027,88.2379,43631.0
2017-04-27 11:30:00,100.3,100.44,100.29,100.4,29337.0,88.2467,88.3699,88.2379,88.3347,29337.0
2017-04-27 12:00:00,100.41,100.48,100.37,100.46,9906.0,88.3435,88.4051,88.3083,88.3875,9906.0
2017-04-27 12:30:00,100.43,100.55,100.43,100.55,5440.0,88.3611,88.4667,88.3611,88.4667,5440.0
2017-04-27 13:00:00,100.57,100.62,100.56,100.57,10342.0,88.4843,88.5283,88.4755,88.4843,10342.0
2017-04-27 13:30:00,100.57,100.59,100.54,100.57,5106.0,88.4843,88.5019,88.4579,88.4843,5106.0
2017-04-27 14:00:00,100.57,100.61,100.49,100.54,18926.0,88.4843,88.5195,88.4139,88.4579,18926.0
2017-04-27 14:30:00,100.52,100.62,100.48,100.62,79578.0,88.4403,88.5283,88.4051,88.5283,79578.0
2017-04-27 15:00:00,100.63,100.7,100.57,100.7,38839.0,88.5371,88.5986,88.4843,88.5986,38839.0
2017-04-27 15:30:00,100.7,100.73,100.63,100.72,78748.0,88.5986,88.625,88.5371,88.6162,78748.0
2017-04-28 09:30:00,100.07,100.28,100.0,100.22,93682.0,88.0444,88.2291,87.9828,88.1763,93682.0
2017-04-28 10:00:00,100.22,100.34,100.1,100.25,75264.0,88.1763,88.2819,88.0707,88.2027,75264.0
2017-04-28 10:30:00,100.26,100.39,100.24,100.28,25457.0,88.2115,88.3259,88.1939,88.2291,25457.0
2017-04-28 11:00:00,100.33,100.45,100.27,100.38,34817.0,88.2731,88.3787,88.2203,88.3171,34817.0
2017-04-28 11:30:00,100.36,100.36,100.25,100.3,19190.0,88.2995,88.2995,88.2027,88.2467,19190.0
2017-04-28 12:00:00,100.3,100.43,100.3,100.41,10034.0,88.2467,88.3611,88.2467,88.3435,10034.0
2017-04-28 12:30:00,100.41,100.45,100.35,100.41,12553.0,88.3435,88.3787,88.2907,88.3435,12553.0
2017-04-28 13:00:00,100.4,100.41,100.34,100.39,6510.0,88.3347,88.3435,88.2819,88.3259,6510.0
2017-04-28 13:30:00,100.36,100.39,100.27,100.27,27772.0,88.2995,88.3259,88.2203,88.2203,27772.0
2017-04-28 14:00:00,100.27,100.28,100.15,100.23,29661.0,88.2203,88.2291,88.1147,88.1851,29661.0
2017-04-28 14:30:00,100.22,100.34,100.2,100.31,21668.0,88.1763,88.2819,88.1587,88.2555,21668.0
2017-04-28 15:00:00,100.31,100.36,100.28,100.29,15124.0,88.2555,88.2995,88.2291,88.2379,15124.0
2017-04-28 15:30:00,100.3,100.31,100.17,100.19,58854.0,88.2467,88.2555,88.1323,88.1499,58854.0
2017-05-01 09:30:00,100.42,100.67,100.42,100.52,7586.0,88.3523,88.5723,88.3523,88.4403,7586.0
2017-05-01 10:00:00,100.51,100.66,100.43,100.64,25743.0,88.4315,88.5635,88.3611,88.5459,25743.0
2017-05-01 10:30:00,100.62,100.88,100.62,100.88,33231.0,88.5283,88.757,88.5283,88.757,33231.0
2017-05-01 11:00:00,100.87,100.88,100.78,100.78,24692.0,88.7482,88.757,88.669,88.669,24692.0
2017-05-01 11:30:00,100.79,100.84,100.78,100.79,16949.0,88.6778,88.7218,88.669,88.6778,16949.0
2017-05-01 12:00:00,100.8,100.88,100.78,100.81,12807.0,88.6866,88.757,88.669,88.6954,12807.0
2017-05-01 12:30:00,100.79,100.85,100.67,100.68,18677.0,88.6778,88.7306,88.5723,88.581,18677.0
2017-05-01 13:00:00,100.67,100.79,100.66,100.74,12617.0,88.5723,88.6778,88.5635,88.6338,12617.0
2017-05-01 13:30:00,100.74,100.82,100.73,100.82,14568.0,88.6338,88.7042,88.625,88.7042,14568.0
2017-05-01 14:00:00,100.84,100.94,100.82,100.93,29035.0,88.7218,88.8098,88.7042,88.801,29035.0
2017-05-01 14:30:00,100.94,101.0,100.93,101.0,74923.0,88.8098,88.8626,88.801,88.8626,74923.0
2017-05-01 15:00:00,101.0,101.06,100.99,101.01,49395.0,88.8626,88.9154,88.8538,88.8714,49395.0
2017-05-01 15:30:00,101.01,101.11,100.93,100.95,114157.0,88.8714,88.9594,88.801,88.8186,114157.0
2017-05-02 09:30:00,100.85,100.87,100.76,100.84,81856.0,88.7306,88.7482,88.6514,88.7218,81856.0
2017-05-02 10:00:00,100.85,100.95,100.75,100.95,42324.0,88.7306,88.8186,88.6426,88.8186,42324.0
2017-05-02 10:30:00,100.96,101.16,100.95,101.15,54808.0,88.8274,89.0034,88.8186,88.9946,54808.0
2017-05-02 11:00:00,101.15,101.22,101.01,101.22,57224.0,88.9946,89.0562,88.8714,89.0562,57224.0
2017-05-02 11:30:00,101.21,101.34,101.02,101.33,48263.0,89.0474,89.1617,88.8802,89.1529,48263.0
2017-05-02 12:00:00,101.31,101.32,101.24,101.28,35076.0,89.1353,89.1441,89.0738,89.1089,35076.0
2017-05-02 12:30:00,101.3,101.37,101.28,101.34,19588.0,89.1265,89.1881,89.1089,89.1617,19588.0
2017-05-02 13:00:00,101.35,101.35,101.24,101.24,13651.0,89.1705,89.1705,89.0738,89.0738,13651.0
2017-05-02 13:30:00,101.24,101.25,101.12,101.21,21833.0,89.0738,89.0826,88.9682,89.0474,21833.0
2017-05-02 14:00:00,101.22,101.28,101.19,101.27,32162.0,89.0562,89.1089,89.0298,89.1001,32162.0
2017-05-02 14:30:00,101.26,101.32,101.25,101.31,25864.0,89.0913,89.1441,89.0826,89.1353,25864.0
2017-05-02 15:00:00,101.3,101.32,101.29,101.31,50820.0,89.1265,89.1441,89.1177,89.1353,50820.0
2017-05-02 15:30:00,101.3,101.38,101.3,101.38,58688.0,89.1265,89.1969,89.1265,89.1969,58688.0
2017-05-03 09:30:00,100.88,100.88,100.74,100.75,38633.0,88.757,88.757,88.6338,88.6426,38633.0
2017-05-03 10:00:00,100.74,100.87,100.56,100.87,67901.0,88.6338,88.7482,88.4755,88.7482,67901.0
2017-05-03 10:30:00,100.84,100.93,100.61,100.65,34828.0,88.7218,88.801,88.5195,88.5547,34828.0
2017-05-03 11:00:00,100.67,100.96,100.59,100.9,42134.0,88.5723,88.8274,88.5019,88.7746,42134.0
2017-05-03 11:30:00,100.89,100.95,100.84,100.93,16043.0,88.7658,88.8186,88.7218,88.801,16043.0
2017-05-03 12:00:00,100.89,100.95,100.84,100.94,15934.0,88.7658,88.8186,88.7218,88.8098,15934.0
2017-05-03 12:30:00,100.92,100.99,100.89,100.92,14246.0,88.7922,88.8538,88.7658,88.7922,14246.0
2017-05-03 13:00:00,100.94,100.98,100.86,100.9,17226.0,88.8098,88.845,88.7394,88.7746,17226.0
2017-05-03 13:30:00,100.92,100.93,100.8,100.8,14425.0,88.7922,88.801,88.6866,88.6866,14425.0
2017-05-03 14:00:00,100.76,100.89,100.69,100.73,27403.0,88.6514,88.7658,88.5898,88.625,27403.0
2017-05-03 14:30:00,100.73,100.93,100.73,100.88,21545.0,88.625,88.801,88.625,88.757,21545.0
2017-05-03 15:00:00,100.88,100.88,100.78,100.8,23785.0,88.757,88.757,88.669,88.6866,23785.0
2017-05-03 15:30:00,100.8,101.02,100.79,100.91,60191.0,88.6866,88.8802,88.6778,88.7834,60191.0
2017-05-04 09:30:00,101.49,101.54,101.42,101.53,49698.0,89.2937,89.3377,89.2321,89.3289,49698.0
2017-05-04 10:00:00,101.52,101.72,101.52,101.72,28610.0,89.3201,89.4961,89.3201,89.4961,28610.0
2017-05-04 10:30:00,101.69,101.8,101.63,101.79,61727.0,89.4697,89.5665,89.4169,89.5577,61727.0
2017-05-04 11:00:00,101.79,101.91,101.66,101.91,21894.0,89.5577,89.6632,89.4433,89.6632,21894.0
2017-05-04 11:30:00,101.89,102.09,101.86,102.05,35853.0,89.6456,89.8216,89.6192,89.7864,35853.0
2017-05-04 12:00:00,102.05,102.13,101.98,102.09,15213.0,89.7864,89.8568,89.7248,89.8216,15213.0
2017-05-04 12:30:00,102.09,102.26,102.05,102.21,13449.0,89.8216,89.9712,89.7864,89.9272,13449.0
2017-05-04 13:00:00,102.23,102.29,102.17,102.21,8610.0,89.9448,89.9976,89.892,89.9272,8610.0
2017-05-04 13:30:00,102.2,102.29,102.15,102.22,14541.0,89.9184,89.9976,89.8744,89.936,14541.0
2017-05-04 14:00:00,102.25,102.3,102.11,102.21,21459.0,89.9624,90.0064,89.8392,89.9272,21459.0
2017-05-04 14:30:00,102.19,102.28,102.14,102.18,34707.0,89.9096,89.9888,89.8656,89.9008,34707.0
2017-05-04 15:00:00,102.18,102.33,102.18,102.27,26713.0,89.9008,90.0328,89.9008,89.98,26713.0
2017-05-04 15:30:00,102.27,102.46,102.27,102.33,54255.0,89.98,90.1471,89.98,90.0328,54255.0
2017-05-05 09:30:00,102.56,102.91,102.5,102.91,81759.0,90.2351,90.5431,90.1823,90.5431,81759.0
2017-05-05 10:00:00,102.95,103.04,102.84,102.97,69891.0,90.5783,90.6574,90.4815,90.5959,69891.0
2017-05-05 10:30:00,103.0,103.05,102.93,103.0,34911.0,90.6222,90.6662,90.5607,90.6222,34911.0
2017-05-05 11:00:00,103.02,103.28,103.01,103.28,40123.0,90.6398,90.8686,90.631,90.8686,40123.0
2017-05-05 11:30:00,103.26,103.28,103.13,103.21,25373.0,90.851,90.8686,90.7366,90.807,25373.0
2017-05-05 12:00:00,103.27,103.62,103.27,103.57,31506.0,90.8598,91.1677,90.8598,91.1238,31506.0
2017-05-05 12:30:00,103.57,103.64,103.54,103.64,17411.0,91.1238,91.1853,91.0974,91.1853,17411.0
2017-05-05 13:00:00,103.61,103.69,103.58,103.65,7836.0,91.1589,91.2293,91.1325,91.1941,7836.0
2017-05-05 13:30:00,103.65,103.73,103.63,103.71,15384.0,91.1941,91.2645,91.1765,91.2469,15384.0
2017-05-05 14:00:00,103.71,103.78,103.6,103.66,14634.0,91.2469,91.3085,91.1501,91.2029,14634.0
2017-05-05 14:30:00,103.65,103.79,103.63,103.78,20182.0,91.1941,91.3173,91.1765,91.3085,20182.0
2017-05-05 15:00:00,103.78,103.8,103.72,103.73,12635.0,91.3085,91.3261,91.2557,91.2645,12635.0
2017-05-05 15:30:00,103.73,103.9,103.72,103.89,60601.0,91.2645,91.4141,91.2557,91.4053,60601.0
2017-05-08 09:30:00,103.03,103.16,102.91,102.94,99962.0,90.6486,90.763,90.5431,90.5695,99962.0
2017-05-08 10:00:00,102.97,103.12,102.97,103.08,37492.0,90.5959,90.7278,90.5959,90.6926,37492.0
2017-05-08 10:30:00,103.09,103.14,103.06,103.12,68725.0,90.7014,90.7454,90.675,90.7278,68725.0
2017-05-08 11:00:00,103.12,103.12,102.96,102.98,23002.0,90.7278,90.7278,90.5871,90.6047,23002.0
2017-05-08 11:30:00,103.0,103.17,103.0,103.13,10512.0,90.6222,90.7718,90.6222,90.7366,10512.0
2017-05-08 12:00:00,103.14,103.18,103.13,103.18,7434.0,90.7454,90.7806,90.7366,90.7806,7434.0
2017-05-08 12:30:00,103.16,103.23,103.14,103.19,9352.0,90.763,90.8246,90.7454,90.7894,9352.0
2017-05-08 13:00:00,103.19,103.24,103.18,103.24,7531.0,90.7894,90.8334,90.7806,90.8334,7531.0
2017-05-08 13:30:00,103.23,103.26,103.21,103.26,4810.0,90.8246,90.851,90.807,90.851,4810.0
2017-05-08 14:00:00,103.24,103.3,103.24,103.27,16072.0,90.8334,90.8862,90.8334,90.8598,16072.0
2017-05-08 14:30:00,103.28,103.37,103.26,103.37,15313.0,90.8686,90.9478,90.851,90.9478,15313.0
2017-05-08 15:00:00,103.35,103.38,103.33,103.37,21235.0,90.9302,90.9566,90.9126,90.9478,21235.0
2017-05-08 15:30:00,103.36,103.41,103.27,103.31,62879.0,90.939,90.983,90.8598,90.895,62879.0
2017-05-09 09:30:00,103.38,103.64,103.35,103.64,58226.0,90.9566,91.1853,90.9302,91.1853,58226.0
2017-05-09 10:00:00,103.63,103.96,103.61,103.71,163221.0,91.1765,91.4669,91.1589,91.2469,163221.0
2017-05-09 10:30:00,103.68,103.86,103.67,103.75,40505.0,91.2205,91.3789,91.2117,91.2821,40505.0
2017-05-09 11:00:00,103.8,104.04,103.75,104.03,145292.0,91.3261,91.5373,91.2821,91.5285,145292.0
2017-05-09 11:30:00,104.02,104.05,103.68,103.71,31194.0,91.5197,91.5461,91.2205,91.2469,31194.0
2017-05-09 12:00:00,103.76,103.91,103.7,103.77,14091.0,91.2909,91.4229,91.2381,91.2997,14091.0
2017-05-09 12:30:00,103.78,103.79,103.69,103.79,14912.0,91.3085,91.3173,91.2293,91.3173,14912.0
2017-05-09 13:00:00,103.82,103.85,103.6,103.63,10297.0,91.3437,91.3701,91.1501,91.1765,10297.0
2017-05-09 13:30:00,103.63,103.76,103.59,103.73,12689.0,91.1765,91.2909,91.1413,91.2645,12689.0
2017-05-09 14:00:00,103.7,103.82,103.7,103.76,14024.0,91.2381,91.3437,91.2381,91.2909,14024.0
2017-05-09 14:30:00,103.72,103.79,103.71,103.72,14628.0,91.2557,91.3173,91.2469,91.2557,14628.0
2017-05-09 15:00:00,103.7,103.74,103.55,103.62,17591.0,91.2381,91.2733,91.1062,91.1677,17591.0
2017-05-09 15:30:00,103.64,103.7,103.53,103.68,36776.0,91.1853,91.2381,91.0886,91.2205,36776.0
2017-05-10 09:30:00,104.0,104.05,103.64,103.7,20635.0,91.5021,91.5461,91.1853,91.2381,20635.0
2017-05-10 10:00:00,103.69,103.75,103.58,103.61,72084.0,91.2293,91.2821,91.1325,91.1589,72084.0
2017-05-10 10:30:00,103.61,103.66,103.31,103.38,54197.0,91.1589,91.2029,90.895,90.9566,54197.0
2017-05-10 11:00:00,103.41,103.48,103.26,103.41,36203.0,90.983,91.0446,90.851,90.983,36203.0
2017-05-10 11:30:00,103.42,103.63,103.42,103.57,37706.0,90.9918,91.1765,90.9918,91.1238,37706.0
2017-05-10 12:00:00,103.55,103.62,103.51,103.59,6595.0,91.1062,91.1677,91.071,91.1413,6595.0
2017-05-10 12:30:00,103.59,103.62,103.5,103.57,13330.0,91.1413,91.1677,91.0622,91.1238,13330.0
2017-05-10 13:00:00,103.58,103.66,103.54,103.56,53341.0,91.1325,91.2029,91.0974,91.115,53341.0
2017-05-10 13:30:00,103.53,103.55,103.42,103.5,8388.0,91.0886,91.1062,90.9918,91.0622,8388.0
2017-05-10 14:00:00,103.5,103.5,103.4,103.42,8895.0,91.0622,91.0622,90.9742,90.9918,8895.0
2017-05-10 14:30:00,103.43,103.46,103.41,103.43,31121.0,91.0006,91.027,90.983,91.0006,31121.0
2017-05-10 15:00:00,103.44,103.63,103.44,103.47,23733.0,91.0094,91.1765,91.0094,91.0358,23733.0
2017-05-10 15:30:00,103.48,103.52,103.38,103.39,89792.0,91.0446,91.0798,90.9566,90.9654,89792.0
2017-05-11 09:30:00,102.18,102.26,101.75,101.94,90872.0,90.7634,90.8345,90.3815,90.5503,90872.0
2017-05-11 10:00:00,101.93,101.99,101.66,101.71,32257.0,90.5414,90.5947,90.3015,90.346,32257.0
2017-05-11 10:30:00,101.79,102.04,101.65,102.04,59500.0,90.417,90.6391,90.2927,90.6391,59500.0
2017-05-11 11:00:00,102.05,102.16,101.93,102.03,20510.0,90.648,90.7457,90.5414,90.6302,20510.0
2017-05-11 11:30:00,102.03,102.15,101.97,102.01,28789.0,90.6302,90.7368,90.5769,90.6124,28789.0
2017-05-11 12:00:00,102.01,102.12,102.01,102.07,12592.0,90.6124,90.7102,90.6124,90.6657,12592.0
2017-05-11 12:30:00,102.08,102.08,101.95,101.99,29747.0,90.6746,90.6746,90.5591,90.5947,29747.0
2017-05-11 13:00:00,101.99,102.06,101.98,102.05,17629.0,90.5947,90.6569,90.5858,90.648,17629.0
2017-05-11 13:30:00,102.03,102.15,101.99,102.15,9569.0,90.6302,90.7368,90.5947,90.7368,9569.0
2017-05-11 14:00:00,102.13,102.25,102.09,102.19,16684.0,90.719,90.8256,90.6835,90.7723,16684.0
2017-05-11 14:30:00,102.21,102.3,102.19,102.3,26894.0,90.7901,90.87,90.7723,90.87,26894.0
2017-05-11 15:00:00,102.31,102.32,102.18,102.18,39573.0,90.8789,90.8878,90.7634,90.7634,39573.0
2017-05-11 15:30:00,102.18,102.22,102.05,102.11,137025.0,90.7634,90.799,90.648,90.7013,137025.0
2017-05-12 09:30:00,102.78,103.0,102.71,102.98,84352.0,91.2964,91.4918,91.2342,91.4741,84352.0
2017-05-12 10:00:00,102.97,103.25,102.9,103.14,96692.0,91.4652,91.7139,91.403,91.6162,96692.0
2017-05-12 10:30:00,103.13,103.27,103.1,103.25,54276.0,91.6073,91.7317,91.5807,91.7139,54276.0
2017-05-12 11:00:00,103.26,103.46,103.15,103.43,40372.0,91.7228,91.9004,91.6251,91.8738,40372.0
2017-05-12 11:30:00,103.46,103.55,103.38,103.48,17327.0,91.9004,91.9804,91.8294,91.9182,17327.0
2017-05-12 12:00:00,103.47,103.49,103.3,103.33,8918.0,91.9093,91.9271,91.7583,91.785,8918.0
2017-05-12 12:30:00,103.29,103.35,103.28,103.3,6625.0,91.7494,91.8027,91.7405,91.7583,6625.0
2017-05-12 13:00:00,103.33,103.47,103.33,103.43,15599.0,91.785,91.9093,91.785,91.8738,15599.0
2017-05-12 13:30:00,103.42,103.5,103.41,103.46,11646.0,91.8649,91.936,91.856,91.9004,11646.0
2017-05-12 14:00:00,103.43,103.5,103.38,103.44,17301.0,91.8738,91.936,91.8294,91.8827,17301.0
2017-05-12 14:30:00,103.44,103.47,103.37,103.38,16689.0,91.8827,91.9093,91.8205,91.8294,16689.0
2017-05-12 15:00:00,103.39,103.41,103.34,103.35,19755.0,91.8383,91.856,91.7938,91.8027,19755.0
2017-05-12 15:30:00,103.36,103.37,103.29,103.37,63715.0,91.8116,91.8205,91.7494,91.8205,63715.0
2017-05-15 09:30:00,103.34,103.56,103.31,103.45,38163.0,91.7938,91.9893,91.7672,91.8916,38163.0
2017-05-15 10:00:00,103.46,103.47,103.31,103.44,21836.0,91.9004,91.9093,91.7672,91.8827,21836.0
2017-05-15 10:30:00,103.44,103.48,103.38,103.48,16488.0,91.8827,91.9182,91.8294,91.9182,16488.0
2017-05-15 11:00:00,103.48,103.51,103.42,103.42,18360.0,91.9182,91.9448,91.8649,91.8649,18360.0
2017-05-15 11:30:00,103.45,103.54,103.37,103.41,6008.0,91.8916,91.9715,91.8205,91.856,6008.0
2017-05-15 12:00:00,103.39,103.44,103.34,103.43,16451.0,91.8383,91.8827,91.7938,91.8738,16451.0
2017-05-15 12:30:00,103.44,103.5,103.4,103.4,15590.0,91.8827,91.936,91.8471,91.8471,15590.0
2017-05-15 13:00:00,103.4,103.46,103.4,103.44,9449.0,91.8471,91.9004,91.8471,91.8827,9449.0
2017-05-15 13:30:00,103.44,103.51,103.42,103.47,10726.0,91.8827,91.9448,91.8649,91.9093,10726.0
2017-05-15 14:00:00,103.47,103.51,103.39,103.4,19905.0,91.9093,91.9448,91.8383,91.8471,19905.0
2017-05-15 14:30:00,103.41,103.65,103.41,103.63,18229.0,91.856,92.0692,91.856,92.0514,18229.0
2017-05-15 15:00:00,103.63,103.68,103.62,103.65,25338.0,92.0514,92.0959,92.0426,92.0692,25338.0
2017-05-15 15:30:00,103.65,103.65,103.51,103.53,31931.0,92.0692,92.0692,91.9448,91.9626,31931.0
2017-05-16 09:30:00,104.98,105.08,104.84,104.91,98405.0,93.2506,93.3394,93.1262,93.1884,98405.0
2017-05-16 10:00:00,104.89,104.91,104.36,104.37,51367.0,93.1707,93.1884,92.6999,92.7088,51367.0
2017-05-16 10:30:00,104.36,104.48,104.24,104.29,31335.0,92.6999,92.8065,92.5933,92.6377,31335.0
2017-05-16 11:00:00,104.27,104.36,104.14,104.25,33360.0,92.6199,92.6999,92.5045,92.6022,33360.0
2017-05-16 11:30:00,104.27,104.39,104.17,104.34,28060.0,92.6199,92.7265,92.5311,92.6821,28060.0
2017-05-16 12:00:00,104.29,104.42,104.28,104.4,6752.0,92.6377,92.7532,92.6288,92.7354,6752.0
2017-05-16 12:30:00,104.4,104.49,104.38,104.48,8362.0,92.7354,92.8154,92.7176,92.8065,8362.0
2017-05-16 13:00:00,104.46,104.55,104.41,104.51,6948.0,92.7887,92.8687,92.7443,92.8331,6948.0
2017-05-16 13:30:00,104.53,104.61,104.49,104.57,6475.0,92.8509,92.9219,92.8154,92.8864,6475.0
2017-05-16 14:00:00,104.55,104.65,104.5,104.61,27315.0,92.8687,92.9575,92.8242,92.9219,27315.0
2017-05-16 14:30:00,104.6,104.61,104.53,104.54,7611.0,92.9131,92.9219,92.8509,92.8598,7611.0
2017-05-16 15:00:00,104.54,104.68,104.52,104.66,25327.0,92.8598,92.9841,92.842,92.9664,25327.0
2017-05-16 15:30:00,104.63,104.71,104.59,104.69,40186.0,92.9397,93.0108,92.9042,92.993,40186.0
2017-05-17 09:30:00,104.65,105.04,104.59,104.85,90684.0,92.9575,93.3039,92.9042,93.1351,90684.0
2017-05-17 10:00:00,104.86,105.14,104.76,104.98,103044.0,93.144,93.3927,93.0552,93.2506,103044.0
2017-05-17 10:30:00,104.93,105.1,104.62,104.69,68752.0,93.2062,93.3572,92.9308,92.993,68752.0
2017-05-17 11:00:00,104.68,104.92,104.59,104.59,52960.0,92.9841,93.1973,92.9042,92.9042,52960.0
2017-05-17 11:30:00,104.58,104.87,104.57,104.85,30152.0,92.8953,93.1529,92.8864,93.1351,30152.0
2017-05-17 12:00:00,104.85,104.85,104.53,104.56,15595.0,93.1351,93.1351,92.8509,92.8775,15595.0
2017-05-17 12:30:00,104.57,104.67,104.48,104.59,12387.0,92.8864,92.9752,92.8065,92.9042,12387.0
2017-05-17 13:00:00,104.62,104.62,104.47,104.5,14373.0,92.9308,92.9308,92.7976,92.8242,14373.0
2017-05-17 13:30:00,104.48,104.53,104.39,104.44,14780.0,92.8065,92.8509,92.7265,92.7709,14780.0
2017-05-17 14:00:00,104.45,104.5,104.12,104.15,23013.0,92.7798,92.8242,92.4867,92.5133,23013.0
2017-05-17 14:30:00,104.11,104.23,104.04,104.18,21160.0,92.4778,92.5844,92.4156,92.54,21160.0
2017-05-17 15:00:00,104.17,104.28,104.03,104.23,18182.0,92.5311,92.6288,92.4067,92.5844,18182.0
2017-05-17 15:30:00,104.19,104.23,103.92,103.94,87032.0,92.5489,92.5844,92.309,92.3268,87032.0
2017-05-18 09:30:00,103.63,103.87,103.57,103.84,75014.0,92.0514,92.2646,91.9981,92.238,75014.0
2017-05-18 10:00:00,103.82,104.26,103.82,104.24,114002.0,92.2202,92.6111,92.2202,92.5933,114002.0
2017-05-18 10:30:00,104.28,104.43,104.12,104.18,26751.0,92.6288,92.7621,92.4867,92.54,26751.0
2017-05-18 11:00:00,104.21,104.39,104.21,104.24,16943.0,92.5666,92.7265,92.5666,92.5933,16943.0
2017-05-18 11:30:00,104.25,104.28,104.1,104.11,9840.0,92.6022,92.6288,92.4689,92.4778,9840.0
2017-05-18 12:00:00,104.09,104.19,103.95,104.19,13071.0,92.46,92.5489,92.3357,92.5489,13071.0
2017-05-18 12:30:00,104.19,104.32,104.14,104.16,15015.0,92.5489,92.6643,92.5045,92.5222,15015.0
2017-05-18 13:00:00,104.18,104.24,104.13,104.2,15028.0,92.54,92.5933,92.4956,92.5578,15028.0
2017-05-18 13:30:00,104.18,104.18,103.97,103.98,33480.0,92.54,92.54,92.3535,92.3623,33480.0
2017-05-18 14:00:00,103.98,104.2,103.96,104.17,47105.0,92.3623,92.5578,92.3446,92.5311,47105.0
2017-05-18 14:30:00,104.2,104.28,103.95,104.0,67323.0,92.5578,92.6288,92.3357,92.3801,67323.0
2017-05-18 15:00:00,104.03,104.04,103.88,103.95,79495.0,92.4067,92.4156,92.2735,92.3357,79495.0
2017-05-18 15:30:00,103.95,104.07,103.92,103.97,107176.0,92.3357,92.4423,92.309,92.3535,107176.0
2017-05-19 09:30:00,105.04,105.36,104.98,105.23,92212.0,93.3039,93.5881,93.2506,93.4727,92212.0
2017-05-19 10:00:00,105.27,105.3,105.18,105.2,61035.0,93.5082,93.5349,93.4283,93.446,61035.0
2017-05-19 10:30:00,105.25,105.31,105.2,105.28,47417.0,93.4904,93.5437,93.446,93.5171,47417.0
2017-05-19 11:00:00,105.3,105.38,105.22,105.35,110967.0,93.5349,93.6059,93.4638,93.5793,110967.0
2017-05-19 11:30:00,105.35,105.44,105.04,105.09,41200.0,93.5793,93.6592,93.3039,93.3483,41200.0
2017-05-19 12:00:00,105.09,105.15,104.98,104.99,23657.0,93.3483,93.4016,93.2506,93.2595,23657.0
2017-05-19 12:30:00,105.04,105.04,104.98,105.0,20452.0,93.3039,93.3039,93.2506,93.2684,20452.0
2017-05-19 13:00:00,104.98,105.08,104.96,105.02,22369.0,93.2506,93.3394,93.2328,93.2861,22369.0
2017-05-19 13:30:00,105.03,105.11,104.99,105.04,34018.0,93.295,93.3661,93.2595,93.3039,34018.0
2017-05-19 14:00:00,105.07,105.08,105.0,105.01,24204.0,93.3306,93.3394,93.2684,93.2773,24204.0
2017-05-19 14:30:00,105.01,105.14,105.01,105.04,19375.0,93.2773,93.3927,93.2773,93.3039,19375.0
2017-05-19 15:00:00,105.07,105.08,104.99,105.05,13591.0,93.3306,93.3394,93.2595,93.3128,13591.0
2017-05-19 15:30:00,105.05,105.1,105.02,105.08,70009.0,93.3128,93.3572,93.2861,93.3394,70009.0
2017-05-22 09:30:00,105.45,105.72,105.43,105.62,86434.0,93.6681,93.9079,93.6503,93.8191,86434.0
2017-05-22 10:00:00,105.6,105.66,105.45,105.59,34860.0,93.8013,93.8546,93.6681,93.7925,34860.0
2017-05-22 10:30:00,105.59,105.63,105.49,105.55,41978.0,93.7925,93.828,93.7036,93.7569,41978.0
2017-05-22 11:00:00,105.53,105.57,105.41,105.44,36048.0,93.7392,93.7747,93.6326,93.6592,36048.0
2017-05-22 11:30:00,105.51,105.64,105.5,105.62,18407.0,93.7214,93.8369,93.7125,93.8191,18407.0
2017-05-22 12:00:00,105.64,105.69,105.6,105.6,6867.0,93.8369,93.8813,93.8013,93.8013,6867.0
2017-05-22 12:30:00,105.59,105.66,105.58,105.58,31161.0,93.7925,93.8546,93.7836,93.7836,31161.0
2017-05-22 13:00:00,105.57,105.59,105.47,105.48,17457.0,93.7747,93.7925,93.6859,93.6947,17457.0
2017-05-22 13:30:00,105.48,105.57,105.47,105.54,23198.0,93.6947,93.7747,93.6859,93.748,23198.0
2017-05-22 14:00:00,105.54,105.55,105.44,105.5,14281.0,93.748,93.7569,93.6592,93.7125,14281.0
2017-05-22 14:30:00,105.54,105.63,105.51,105.53,30491.0,93.748,93.828,93.7214,93.7392,30491.0
2017-05-22 15:00:00,105.53,105.6,105.5,105.6,23975.0,93.7392,93.8013,93.7125,93.8013,23975.0
2017-05-22 15:30:00,105.6,105.76,105.58,105.73,61603.0,93.8013,93.9435,93.7836,93.9168,61603.0
2017-05-23 09:30:00,106.61,106.64,106.11,106.17,40507.0,94.6985,94.7251,94.2544,94.3076,40507.0
2017-05-23 10:00:00,106.21,106.25,106.06,106.21,15839.0,94.3432,94.3787,94.2099,94.3432,15839.0
2017-05-23 10:30:00,106.26,106.31,106.11,106.13,27144.0,94.3876,94.432,94.2544,94.2721,27144.0
2017-05-23 11:00:00,106.14,106.53,106.1,106.41,80190.0,94.281,94.6274,94.2455,94.5208,80190.0
2017-05-23 11:30:00,106.45,106.49,106.27,106.3,20990.0,94.5564,94.5919,94.3965,94.4231,20990.0
2017-05-23 12:00:00,106.25,106.37,106.21,106.24,42665.0,94.3787,94.4853,94.3432,94.3698,42665.0
2017-05-23 12:30:00,106.21,106.23,106.15,106.21,11009.0,94.3432,94.3609,94.2899,94.3432,11009.0
2017-05-23 13:00:00,106.21,106.32,106.21,106.27,12214.0,94.3432,94.4409,94.3432,94.3965,12214.0
2017-05-23 13:30:00,106.3,106.39,106.27,106.34,31947.0,94.4231,94.5031,94.3965,94.4587,31947.0
2017-05-23 14:00:00,106.34,106.34,106.24,106.26,7730.0,94.4587,94.4587,94.3698,94.3876,7730.0
2017-05-23 14:30:00,106.25,106.35,106.23,106.28,28916.0,94.3787,94.4675,94.3609,94.4054,28916.0
2017-05-23 15:00:00,106.28,106.29,106.18,106.22,15911.0,94.4054,94.4142,94.3165,94.3521,15911.0
2017-05-23 15:30:00,106.22,106.29,106.16,106.28,71792.0,94.3521,94.4142,94.2988,94.4054,71792.0
2017-05-24 09:30:00,106.11,106.28,106.07,106.2,41912.0,94.2544,94.4054,94.2188,94.3343,41912.0
2017-05-24 10:00:00,106.23,106.42,106.19,106.29,48804.0,94.3609,94.5297,94.3254,94.4142,48804.0
2017-05-24 10:30:00,106.3,106.31,106.03,106.05,19237.0,94.4231,94.432,94.1833,94.2011,19237.0
2017-05-24 11:00:00,106.06,106.1,105.98,106.08,19020.0,94.2099,94.2455,94.1389,94.2277,19020.0
2017-05-24 11:30:00,106.06,106.16,106.03,106.03,11005.0,94.2099,94.2988,94.1833,94.1833,11005.0
2017-05-24 12:00:00,106.03,106.09,106.01,106.08,7746.0,94.1833,94.2366,94.1655,94.2277,7746.0
2017-05-24 12:30:00,106.12,106.17,106.08,106.14,2252.0,94.2632,94.3076,94.2277,94.281,2252.0
2017-05-24 13:00:00,106.16,106.2,106.14,106.18,3927.0,94.2988,94.3343,94.281,94.3165,3927.0
2017-05-24 13:30:00,106.14,106.22,106.14,106.22,7194.0,94.281,94.3521,94.281,94.3521,7194.0
2017-05-24 14:00:00,106.19,106.42,106.14,106.37,18131.0,94.3254,94.5297,94.281,94.4853,18131.0
2017-05-24 14:30:00,106.35,106.46,106.34,106.41,15194.0,94.4675,94.5652,94.4587,94.5208,15194.0
2017-05-24 15:00:00,106.4,106.57,106.4,106.55,10726.0,94.512,94.663,94.512,94.6452,10726.0
2017-05-24 15:30:00,106.55,106.69,106.54,106.59,30103.0,94.6452,94.7695,94.6363,94.6807,30103.0
2017-05-25 09:30:00,106.33,106.56,106.31,106.53,72716.0,94.4498,94.6541,94.432,94.6274,72716.0
2017-05-25 10:00:00,106.55,106.8,106.54,106.74,20876.0,94.6452,94.8673,94.6363,94.814,20876.0
2017-05-25 10:30:00,106.71,106.79,106.58,106.61,28929.0,94.7873,94.8584,94.6718,94.6985,28929.0
2017-05-25 11:00:00,106.63,106.7,106.49,106.6,55749.0,94.7163,94.7784,94.5919,94.6896,55749.0
2017-05-25 11:30:00,106.59,106.73,106.59,106.67,8202.0,94.6807,94.8051,94.6807,94.7518,8202.0
2017-05-25 12:00:00,106.65,106.83,106.61,106.78,12280.0,94.734,94.8939,94.6985,94.8495,12280.0
2017-05-25 12:30:00,106.79,106.91,106.78,106.88,9826.0,94.8584,94.965,94.8495,94.9383,9826.0
2017-05-25 13:00:00,106.93,106.93,106.79,106.81,12457.0,94.9827,94.9827,94.8584,94.8761,12457.0
2017-05-25 13:30:00,106.82,106.85,106.79,106.82,17316.0,94.885,94.9117,94.8584,94.885,17316.0
2017-05-25 14:00:00,106.82,106.88,106.79,106.87,16094.0,94.885,94.9383,94.8584,94.9294,16094.0
2017-05-25 14:30:00,106.87,106.98,106.86,106.96,23460.0,94.9294,95.0271,94.9206,95.0094,23460.0
2017-05-25 15:00:00,106.96,106.96,106.78,106.85,16648.0,95.0094,95.0094,94.8495,94.9117,16648.0
2017-05-25 15:30:00,106.84,106.91,106.7,106.82,34763.0,94.9028,94.965,94.7784,94.885,34763.0
2017-05-26 09:30:00,105.78,106.06,105.78,106.04,70543.0,93.9612,94.2099,93.9612,94.1922,70543.0
2017-05-26 10:00:00,106.05,106.08,105.89,105.99,58282.0,94.2011,94.2277,94.0589,94.1478,58282.0
2017-05-26 10:30:00,106.0,106.19,105.97,106.12,26632.0,94.1566,94.3254,94.13,94.2632,26632.0
2017-05-26 11:00:00,106.09,106.12,105.95,105.98,28799.0,94.2366,94.2632,94.1122,94.1389,28799.0
2017-05-26 11:30:00,105.99,106.1,105.97,106.1,39841.0,94.1478,94.2455,94.13,94.2455,39841.0
2017-05-26 12:00:00,106.08,106.18,106.05,106.18,37434.0,94.2277,94.3165,94.2011,94.3165,37434.0
2017-05-26 12:30:00,106.19,106.25,106.18,106.23,21156.0,94.3254,94.3787,94.3165,94.3609,21156.0
2017-05-26 13:00:00,106.25,106.3,106.2,106.29,7533.0,94.3787,94.4231,94.3343,94.4142,7533.0
2017-05-26 13:30:00,106.29,106.29,106.24,106.27,15163.0,94.4142,94.4142,94.3698,94.3965,15163.0
2017-05-26 14:00:00,106.28,106.28,106.21,106.26,18538.0,94.4054,94.4054,94.3432,94.3876,18538.0
2017-05-26 14:30:00,106.27,106.36,106.26,106.32,20575.0,94.3965,94.4764,94.3876,94.4409,20575.0
2017-05-26 15:00:00,106.31,106.31,106.2,106.22,22541.0,94.432,94.432,94.3343,94.3521,22541.0
2017-05-26 15:30:00,106.21,106.29,106.2,106.28,66176.0,94.3432,94.4142,94.3343,94.4054,66176.0
2017-05-30 09:30:00,106.25,106.53,106.23,106.52,43929.0,94.3787,94.6274,94.3609,94.6185,43929.0
2017-05-30 10:00:00,106.53,106.63,106.3,106.4,42260.0,94.6274,94.7163,94.4231,94.512,42260.0
2017-05-30 10:30:00,106.42,106.49,106.39,106.39,32121.0,94.5297,94.5919,94.5031,94.5031,32121.0
2017-05-30 11:00:00,106.38,106.46,106.3,106.3,47970.0,94.4942,94.5652,94.4231,94.4231,47970.0
2017-05-30 11:30:00,106.33,106.59,106.33,106.52,36925.0,94.4498,94.6807,94.4498,94.6185,36925.0
2017-05-30 12:00:00,106.51,106.52,106.38,106.43,16042.0,94.6097,94.6185,94.4942,94.5386,16042.0
2017-05-30 12:30:00,106.44,106.51,106.44,106.49,10640.0,94.5475,94.6097,94.5475,94.5919,10640.0
2017-05-30 13:00:00,106.51,106.57,106.49,106.53,18536.0,94.6097,94.663,94.5919,94.6274,18536.0
2017-05-30 13:30:00,106.53,106.62,106.52,106.59,10847.0,94.6274,94.7074,94.6185,94.6807,10847.0
2017-05-30 14:00:00,106.59,106.63,106.56,106.6,28470.0,94.6807,94.7163,94.6541,94.6896,28470.0
2017-05-30 14:30:00,106.61,106.63,106.54,106.62,11690.0,94.6985,94.7163,94.6363,94.7074,11690.0
2017-05-30 15:00:00,106.62,106.67,106.61,106.67,10430.0,94.7074,94.7518,94.6985,94.7518,10430.0
2017-05-30 15:30:00,106.68,106.69,106.59,106.62,64029.0,94.7607,94.7695,94.6807,94.7074,64029.0
2017-05-31 09:30:00,107.57,107.77,107.4,107.41,90457.0,95.5512,95.7289,95.4002,95.4091,90457.0
2017-05-31 10:00:00,107.38,107.39,107.04,107.24,52430.0,95.3825,95.3913,95.0804,95.2581,52430.0
2017-05-31 10:30:00,107.26,107.86,107.2,107.84,58597.0,95.2759,95.8088,95.2226,95.7911,58597.0
2017-05-31 11:00:00,107.87,107.93,107.44,107.51,43702.0,95.8177,95.871,95.4358,95.4979,43702.0
2017-05-31 11:30:00,107.49,107.52,107.29,107.33,41792.0,95.4802,95.5068,95.3025,95.338,41792.0
2017-05-31 12:00:00,107.32,107.39,107.21,107.24,14856.0,95.3292,95.3913,95.2314,95.2581,14856.0
2017-05-31 12:30:00,107.21,107.29,107.19,107.21,11258.0,95.2314,95.3025,95.2137,95.2314,11258.0
2017-05-31 13:00:00,107.23,107.36,107.23,107.32,10658.0,95.2492,95.3647,95.2492,95.3292,10658.0
2017-05-31 13:30:00,107.3,107.3,107.19,107.28,10547.0,95.3114,95.3114,95.2137,95.2936,10547.0
2017-05-31 14:00:00,107.3,107.3,107.14,107.27,16131.0,95.3114,95.3114,95.1693,95.2847,16131.0
2017-05-31 14:30:00,107.27,107.37,107.27,107.35,11053.0,95.2847,95.3736,95.2847,95.3558,11053.0
2017-05-31 15:00:00,107.37,107.43,107.31,107.32,18227.0,95.3736,95.4269,95.3203,95.3292,18227.0
2017-05-31 15:30:00,107.32,107.59,107.32,107.58,74514.0,95.3292,95.569,95.3292,95.5601,74514.0
2017-06-01 09:30:00,107.05,107.29,107.02,107.21,91323.0,95.0893,95.3025,95.0627,95.2314,91323.0
2017-06-01 10:00:00,107.23,107.25,106.83,106.99,42332.0,95.2492,95.267,94.8939,95.036,42332.0
2017-06-01 10:30:00,107.02,107.04,106.87,106.87,23516.0,95.0627,95.0804,94.9294,94.9294,23516.0
2017-06-01 11:00:00,106.84,106.94,106.78,106.89,23201.0,94.9028,94.9916,94.8495,94.9472,23201.0
2017-06-01 11:30:00,106.89,106.98,106.85,106.86,13212.0,94.9472,95.0271,94.9117,94.9206,13212.0
2017-06-01 12:00:00,106.85,106.88,106.77,106.82,6574.0,94.9117,94.9383,94.8406,94.885,6574.0
2017-06-01 12:30:00,106.83,106.99,106.82,106.99,10385.0,94.8939,95.036,94.885,95.036,10385.0
2017-06-01 13:00:00,106.97,107.12,106.97,107.05,8683.0,95.0183,95.1515,95.0183,95.0893,8683.0
2017-06-01 13:30:00,107.05,107.06,106.98,107.06,8801.0,95.0893,95.0982,95.0271,95.0982,8801.0
2017-06-01 14:00:00,107.03,107.15,107.03,107.13,13149.0,95.0716,95.1782,95.0716,95.1604,13149.0
2017-06-01 14:30:00,107.12,107.14,106.93,106.97,24768.0,95.1515,95.1693,94.9827,95.0183,24768.0
2017-06-01 15:00:00,106.96,107.06,106.92,107.03,22939.0,95.0094,95.0982,94.9739,95.0716,22939.0
2017-06-01 15:30:00,107.03,107.15,106.97,107.12,61653.0,95.0716,95.1782,95.0183,95.1515,61653.0
2017-06-02 09:30:00,108.36,108.45,108.19,108.27,69131.0,96.253,96.3329,96.102,96.173,69131.0
2017-06-02 10:00:00,108.27,108.3,108.14,108.29,63526.0,96.173,96.1997,96.0575,96.1908,63526.0
2017-06-02 10:30:00,108.32,108.45,108.24,108.45,56471.0,96.2174,96.3329,96.1464,96.3329,56471.0
2017-06-02 11:00:00,108.45,108.47,108.2,108.26,87906.0,96.3329,96.3507,96.1108,96.1641,87906.0
2017-06-02 11:30:00,108.3,108.36,108.27,108.31,8201.0,96.1997,96.253,96.173,96.2085,8201.0
2017-06-02 12:00:00,108.31,108.37,108.26,108.31,15392.0,96.2085,96.2618,96.1641,96.2085,15392.0
2017-06-02 12:30:00,108.29,108.44,108.28,108.44,31616.0,96.1908,96.324,96.1819,96.324,31616.0
2017-06-02 13:00:00,108.43,108.59,108.43,108.59,42792.0,96.3151,96.4573,96.3151,96.4573,42792.0
2017-06-02 13:30:00,108.59,108.61,108.49,108.55,19248.0,96.4573,96.475,96.3684,96.4217,19248.0
2017-06-02 14:00:00,108.52,108.53,108.43,108.44,30211.0,96.3951,96.404,96.3151,96.324,30211.0
2017-06-02 14:30:00,108.44,108.51,108.39,108.45,20423.0,96.324,96.3862,96.2796,96.3329,20423.0
2017-06-02 15:00:00,108.45,108.58,108.43,108.57,36617.0,96.3329,96.4484,96.3151,96.4395,36617.0
2017-06-02 15:30:00,108.57,108.72,108.54,108.6,87248.0,96.4395,96.5727,96.4128,96.4661,87248.0
2017-06-05 09:30:00,108.04,108.38,107.91,108.38,33007.0,95.9687,96.2707,95.8532,96.2707,33007.0
2017-06-05 10:00:00,108.33,108.43,108.25,108.36,24899.0,96.2263,96.3151,96.1553,96.253,24899.0
2017-06-05 10:30:00,108.37,108.48,108.32,108.4,15294.0,96.2618,96.3596,96.2174,96.2885,15294.0
2017-06-05 11:00:00,108.37,108.45,108.28,108.3,11935.0,96.2618,96.3329,96.1819,96.1997,11935.0
2017-06-05 11:30:00,108.3,108.33,108.24,108.29,10316.0,96.1997,96.2263,96.1464,96.1908,10316.0
2017-06-05 12:00:00,108.29,108.33,108.24,108.28,12777.0,96.1908,96.2263,96.1464,96.1819,12777.0
2017-06-05 12:30:00,108.26,108.32,108.17,108.2,43124.0,96.1641,96.2174,96.0842,96.1108,43124.0
2017-06-05 13:00:00,108.23,108.33,108.18,108.33,9936.0,96.1375,96.2263,96.0931,96.2263,9936.0
2017-06-05 13:30:00,108.33,108.33,108.24,108.31,9022.0,96.2263,96.2263,96.1464,96.2085,9022.0
2017-06-05 14:00:00,108.31,108.4,108.25,108.25,20409.0,96.2085,96.2885,96.1553,96.1553,20409.0
2017-06-05 14:30:00,108.27,108.31,108.24,108.24,16985.0,96.173,96.2085,96.1464,96.1464,16985.0
2017-06-05 15:00:00,108.25,108.31,108.2,108.24,18253.0,96.1553,96.2085,96.1108,96.1464,18253.0
2017-06-05 15:30:00,108.24,108.29,108.21,108.21,37969.0,96.1464,96.1908,96.1197,96.1197,37969.0
2017-06-06 09:30:00,107.14,107.83,107.11,107.71,130822.0,95.1693,95.7822,95.1426,95.6756,130822.0
2017-06-06 10:00:00,107.71,107.75,107.54,107.61,42936.0,95.6756,95.7111,95.5246,95.5868,42936.0
2017-06-06 10:30:00,107.6,107.62,107.49,107.54,65508.0,95.5779,95.5956,95.4802,95.5246,65508.0
2017-06-06 11:00:00,107.58,107.78,107.53,107.68,45201.0,95.5601,95.7378,95.5157,95.6489,45201.0
2017-06-06 11:30:00,107.75,107.84,107.7,107.75,25685.0,95.7111,95.7911,95.6667,95.7111,25685.0
2017-06-06 12:00:00,107.75,107.78,107.69,107.7,18742.0,95.7111,95.7378,95.6578,95.6667,18742.0
2017-06-06 12:30:00,107.69,107.78,107.62,107.65,18603.0,95.6578,95.7378,95.5956,95.6223,18603.0
2017-06-06 13:00:00,107.64,107.73,107.63,107.65,16713.0,95.6134,95.6933,95.6045,95.6223,16713.0
2017-06-06 13:30:00,107.67,107.68,107.59,107.63,14191.0,95.6401,95.6489,95.569,95.6045,14191.0
2017-06-06 14:00:00,107.63,107.64,107.55,107.57,22995.0,95.6045,95.6134,95.5335,95.5512,22995.0
2017-06-06 14:30:00,107.57,107.68,107.57,107.65,20552.0,95.5512,95.6489,95.5512,95.6223,20552.0
2017-06-06 15:00:00,107.64,107.74,107.56,107.6,37891.0,95.6134,95.7022,95.5423,95.5779,37891.0
2017-06-06 15:30:00,107.6,107.66,107.53,107.61,65373.0,95.5779,95.6312,95.5157,95.5868,65373.0
2017-06-07 09:30:00,107.67,107.86,107.61,107.84,83215.0,95.6401,95.8088,95.5868,95.7911,83215.0
2017-06-07 10:00:00,107.89,107.89,107.5,107.56,47315.0,95.8355,95.8355,95.489,95.5423,47315.0
2017-06-07 10:30:00,107.48,107.56,107.33,107.42,67238.0,95.4713,95.5423,95.338,95.418,67238.0
2017-06-07 11:00:00,107.45,107.48,107.15,107.24,38111.0,95.4446,95.4713,95.1782,95.2581,38111.0
2017-06-07 11:30:00,107.22,107.22,107.12,107.18,9668.0,95.2403,95.2403,95.1515,95.2048,9668.0
2017-06-07 12:00:00,107.17,107.17,106.96,107.01,16824.0,95.1959,95.1959,95.0094,95.0538,16824.0
2017-06-07 12:30:00,107.0,107.06,106.89,106.96,11393.0,95.0449,95.0982,94.9472,95.0094,11393.0
2017-06-07 13:00:00,107.0,107.08,106.99,107.08,9678.0,95.0449,95.116,95.036,95.116,9678.0
2017-06-07 13:30:00,107.09,107.18,107.05,107.18,21009.0,95.1249,95.2048,95.0893,95.2048,21009.0
2017-06-07 14:00:00,107.18,107.33,107.13,107.3,19455.0,95.2048,95.338,95.1604,95.3114,19455.0
2017-06-07 14:30:00,107.29,107.32,107.21,107.28,20580.0,95.3025,95.3292,95.2314,95.2936,20580.0
2017-06-07 15:00:00,107.29,107.35,107.2,107.3,26316.0,95.3025,95.3558,95.2226,95.3114,26316.0
2017-06-07 15:30:00,107.29,107.51,107.29,107.48,63632.0,95.3025,95.4979,95.3025,95.4713,63632.0
2017-06-08 09:30:00,107.6,107.73,107.35,107.38,84519.0,95.5779,95.6933,95.3558,95.3825,84519.0
2017-06-08 10:00:00,107.38,107.48,106.95,107.02,41506.0,95.3825,95.4713,95.0005,95.0627,41506.0
2017-06-08 10:30:00,107.13,107.37,107.13,107.29,18065.0,95.1604,95.3736,95.1604,95.3025,18065.0
2017-06-08 11:00:00,107.31,107.42,107.28,107.38,16449.0,95.3203,95.418,95.2936,95.3825,16449.0
2017-06-08 11:30:00,107.35,107.47,107.29,107.45,21733.0,95.3558,95.4624,95.3025,95.4446,21733.0
2017-06-08 12:00:00,107.44,107.45,107.28,107.32,10918.0,95.4358,95.4446,95.2936,95.3292,10918.0
2017-06-08 12:30:00,107.31,107.33,107.25,107.3,8540.0,95.3203,95.338,95.267,95.3114,8540.0
2017-06-08 13:00:00,107.29,107.32,107.16,107.16,12043.0,95.3025,95.3292,95.187,95.187,12043.0
2017-06-08 13:30:00,107.13,107.23,107.13,107.21,62593.0,95.1604,95.2492,95.1604,95.2314,62593.0
2017-06-08 14:00:00,107.22,107.26,107.14,107.18,12817.0,95.2403,95.2759,95.1693,95.2048,12817.0
2017-06-08 14:30:00,107.19,107.25,107.14,107.22,10945.0,95.2137,95.267,95.1693,95.2403,10945.0
2017-06-08 15:00:00,107.21,107.34,107.2,107.29,32106.0,95.2314,95.3469,95.2226,95.3025,32106.0
2017-06-08 15:30:00,107.28,107.55,107.24,107.49,114827.0,95.2936,95.5335,95.2581,95.4802,114827.0
2017-06-09 09:30:00,107.53,107.56,107.28,107.44,33004.0,95.5157,95.5423,95.2936,95.4358,33004.0
2017-06-09 10:00:00,107.47,107.61,107.43,107.52,15658.0,95.4624,95.5868,95.4269,95.5068,15658.0
2017-06-09 10:30:00,107.54,107.54,107.37,107.39,18569.0,95.5246,95.5246,95.3736,95.3913,18569.0
2017-06-09 11:00:00,107.38,107.46,107.31,107.35,73020.0,95.3825,95.4535,95.3203,95.3558,73020.0
2017-06-09 11:30:00,107.33,107.47,107.28,107.28,18472.0,95.338,95.4624,95.2936,95.2936,18472.0
2017-06-09 12:00:00,107.28,107.3,106.95,106.97,40702.0,95.2936,95.3114,95.0005,95.0183,40702.0
2017-06-09 12:30:00,106.96,106.98,106.71,106.76,39475.0,95.0094,95.0271,94.7873,94.8317,39475.0
2017-06-09 13:00:00,106.77,106.8,106.31,106.45,46341.0,94.8406,94.8673,94.432,94.5564,46341.0
2017-06-09 13:30:00,106.43,106.43,105.99,106.0,40430.0,94.5386,94.5386,94.1478,94.1566,40430.0
2017-06-09 14:00:00,105.94,106.17,105.85,105.86,49739.0,94.1033,94.3076,94.0234,94.0323,49739.0
2017-06-09 14:30:00,105.86,105.86,105.46,105.66,125577.0,94.0323,94.0323,93.677,93.8546,125577.0
2017-06-09 15:00:00,105.64,106.22,105.63,106.17,47154.0,93.8369,94.3521,93.828,94.3076,47154.0
2017-06-09 15:30:00,106.14,106.14,105.77,106.12,94657.0,94.281,94.281,93.9523,94.2632,94657.0
2017-06-12 09:30:00,103.87,103.96,102.96,103.16,208600.0,92.2646,92.3446,91.4563,91.634,208600.0
2017-06-12 10:00:00,103.16,103.41,103.05,103.05,154497.0,91.634,91.856,91.5362,91.5362,154497.0
2017-06-12 10:30:00,103.07,103.53,102.9,103.52,107367.0,91.554,91.9626,91.403,91.9537,107367.0
2017-06-12 11:00:00,103.53,104.04,103.39,103.75,128117.0,91.9626,92.4156,91.8383,92.158,128117.0
2017-06-12 11:30:00,103.77,103.86,103.38,103.5,57273.0,92.1758,92.2557,91.8294,91.936,57273.0
2017-06-12 12:00:00,103.51,103.54,103.36,103.42,26280.0,91.9448,91.9715,91.8116,91.8649,26280.0
2017-06-12 12:30:00,103.43,103.45,103.14,103.2,26671.0,91.8738,91.8916,91.6162,91.6695,26671.0
2017-06-12 13:00:00,103.21,103.42,103.17,103.4,28182.0,91.6784,91.8649,91.6428,91.8471,28182.0
2017-06-12 13:30:00,103.41,103.45,103.11,103.14,68613.0,91.856,91.8916,91.5895,91.6162,68613.0
2017-06-12 14:00:00,103.15,103.29,103.12,103.23,40849.0,91.6251,91.7494,91.5984,91.6961,40849.0
2017-06-12 14:30:00,103.23,103.59,103.22,103.37,78702.0,91.6961,92.0159,91.6873,91.8205,78702.0
2017-06-12 15:00:00,103.38,103.48,103.32,103.38,49349.0,91.8294,91.9182,91.7761,91.8294,49349.0
2017-06-12 15:30:00,103.38,103.57,103.31,103.57,137035.0,91.8294,91.9981,91.7672,91.9981,137035.0
2017-06-13 09:30:00,105.32,105.49,105.11,105.16,113470.0,93.5526,93.7036,93.3661,93.4105,113470.0
2017-06-13 10:00:00,105.17,105.26,104.91,104.99,74831.0,93.4194,93.4993,93.1884,93.2595,74831.0
2017-06-13 10:30:00,105.02,105.23,104.71,104.73,132342.0,93.2861,93.4727,93.0108,93.0285,132342.0
2017-06-13 11:00:00,104.71,104.82,104.67,104.79,51442.0,93.0108,93.1085,92.9752,93.0818,51442.0
2017-06-13 11:30:00,104.77,104.92,104.65,104.91,33965.0,93.0641,93.1973,92.9575,93.1884,33965.0
2017-06-13 12:00:00,104.92,104.95,104.77,104.8,24647.0,93.1973,93.224,93.0641,93.0907,24647.0
2017-06-13 12:30:00,104.81,104.97,104.73,104.88,44260.0,93.0996,93.2417,93.0285,93.1618,44260.0
2017-06-13 13:00:00,104.86,105.01,104.85,105.01,8551.0,93.144,93.2773,93.1351,93.2773,8551.0
2017-06-13 13:30:00,105.03,105.08,104.87,105.01,11785.0,93.295,93.3394,93.1529,93.2773,11785.0
2017-06-13 14:00:00,104.99,105.07,104.94,104.99,23615.0,93.2595,93.3306,93.2151,93.2595,23615.0
2017-06-13 14:30:00,104.99,105.09,104.98,105.03,20476.0,93.2595,93.3483,93.2506,93.295,20476.0
2017-06-13 15:00:00,105.03,105.1,104.92,105.09,24185.0,93.295,93.3572,93.1973,93.3483,24185.0
2017-06-13 15:30:00,105.08,105.16,104.94,104.98,105321.0,93.3394,93.4105,93.2151,93.2506,105321.0
2017-06-14 09:30:00,106.87,107.03,106.62,106.76,96806.0,94.9294,95.0716,94.7074,94.8317,96806.0
2017-06-14 10:00:00,106.77,106.83,106.44,106.44,93160.0,94.8406,94.8939,94.5475,94.5475,93160.0
2017-06-14 10:30:00,106.42,106.51,106.21,106.3,38275.0,94.5297,94.6097,94.3432,94.4231,38275.0
2017-06-14 11:00:00,106.31,106.47,106.18,106.33,49593.0,94.432,94.5741,94.3165,94.4498,49593.0
2017-06-14 11:30:00,106.31,106.38,106.23,106.27,13066.0,94.432,94.4942,94.3609,94.3965,13066.0
2017-06-14 12:00:00,106.25,106.26,106.02,106.08,13135.0,94.3787,94.3876,94.1744,94.2277,13135.0
2017-06-14 12:30:00,106.11,106.17,106.07,106.09,7937.0,94.2544,94.3076,94.2188,94.2366,7937.0
2017-06-14 13:00:00,106.07,106.14,106.03,106.07,14199.0,94.2188,94.281,94.1833,94.2188,14199.0
2017-06-14 13:30:00,106.04,106.08,105.92,105.94,23296.0,94.1922,94.2277,94.0856,94.1033,23296.0
2017-06-14 14:00:00,105.97,105.98,105.61,105.65,71566.0,94.13,94.1389,93.8102,93.8457,71566.0
2017-06-14 14:30:00,105.65,105.65,105.03,105.15,58034.0,93.8457,93.8457,93.295,93.4016,58034.0
2017-06-14 15:00:00,105.09,105.15,104.6,104.81,68501.0,93.3483,93.4016,92.9131,93.0996,68501.0
2017-06-14 15:30:00,104.84,105.4,104.76,105.39,71164.0,93.1262,93.6237,93.0552,93.6148,71164.0
2017-06-15 09:30:00,103.58,103.79,103.24,103.74,144274.0,92.007,92.1936,91.705,92.1492,144274.0
2017-06-15 10:00:00,103.7,103.81,103.27,103.45,112232.0,92.1136,92.2113,91.7317,91.8916,112232.0
2017-06-15 10:30:00,103.44,103.67,103.26,103.65,101068.0,91.8827,92.087,91.7228,92.0692,101068.0
2017-06-15 11:00:00,103.72,104.17,103.57,104.12,70091.0,92.1314,92.5311,91.9981,92.4867,70091.0
2017-06-15 11:30:00,104.15,104.18,103.75,103.76,47439.0,92.5133,92.54,92.158,92.1669,47439.0
2017-06-15 12:00:00,103.7,103.83,103.5,103.8,23248.0,92.1136,92.2291,91.936,92.2024,23248.0
2017-06-15 12:30:00,103.8,104.04,103.75,104.04,10200.0,92.2024,92.4156,92.158,92.4156,10200.0
2017-06-15 13:00:00,104.02,104.07,103.85,103.86,14508.0,92.3979,92.4423,92.2469,92.2557,14508.0
2017-06-15 13:30:00,103.87,103.94,103.8,103.8,13440.0,92.2646,92.3268,92.2024,92.2024,13440.0
2017-06-15 14:00:00,103.82,104.24,103.77,104.11,27846.0,92.2202,92.5933,92.1758,92.4778,27846.0
2017-06-15 14:30:00,104.11,104.32,104.08,104.2,20505.0,92.4778,92.6643,92.4512,92.5578,20505.0
2017-06-15 15:00:00,104.23,104.34,104.19,104.26,18128.0,92.5844,92.6821,92.5489,92.6111,18128.0
2017-06-15 15:30:00,104.25,104.26,104.0,104.16,63017.0,92.6022,92.6111,92.3801,92.5222,63017.0
2017-06-16 09:30:00,104.84,105.0,104.67,104.99,107772.0,93.1262,93.2684,92.9752,93.2595,107772.0
2017-06-16 10:00:00,104.99,105.26,104.9,105.2,95960.0,93.2595,93.4993,93.1795,93.446,95960.0
2017-06-16 10:30:00,105.22,105.48,105.19,105.48,79370.0,93.4638,93.6947,93.4371,93.6947,79370.0
2017-06-16 11:00:00,105.48,105.49,105.32,105.38,57000.0,93.6947,93.7036,93.5526,93.6059,57000.0
2017-06-16 11:30:00,105.39,105.73,105.37,105.65,35255.0,93.6148,93.9168,93.597,93.8457,35255.0
2017-06-16 12:00:00,105.65,105.76,105.61,105.63,20630.0,93.8457,93.9435,93.8102,93.828,20630.0
2017-06-16 12:30:00,105.64,105.68,105.53,105.56,14365.0,93.8369,93.8724,93.7392,93.7658,14365.0
2017-06-16 13:00:00,105.58,105.61,105.5,105.59,11470.0,93.7836,93.8102,93.7125,93.7925,11470.0
2017-06-16 13:30:00,105.57,105.7,105.53,105.67,11655.0,93.7747,93.8902,93.7392,93.8635,11655.0
2017-06-16 14:00:00,105.69,105.77,105.67,105.76,16015.0,93.8813,93.9523,93.8635,93.9435,16015.0
2017-06-16 14:30:00,105.77,105.82,105.7,105.74,13553.0,93.9523,93.9968,93.8902,93.9257,13553.0
2017-06-16 15:00:00,105.72,105.79,105.68,105.73,18554.0,93.9079,93.9701,93.8724,93.9168,18554.0
2017-06-16 15:30:00,105.73,105.82,105.62,105.79,105144.0,93.9168,93.9968,93.8191,93.9701,105144.0
2017-06-19 09:30:00,106.37,106.47,106.26,106.31,88569.0,94.4853,94.5741,94.3876,94.432,88569.0
2017-06-19 10:00:00,106.31,106.57,106.28,106.48,41558.0,94.432,94.663,94.4054,94.583,41558.0
2017-06-19 10:30:00,106.5,106.53,106.36,106.45,22891.0,94.6008,94.6274,94.4764,94.5564,22891.0
2017-06-19 11:00:00,106.4,106.48,106.26,106.46,30693.0,94.512,94.583,94.3876,94.5652,30693.0
2017-06-19 11:30:00,106.45,106.56,106.44,106.45,15121.0,94.5564,94.6541,94.5475,94.5564,15121.0
2017-06-19 12:00:00,106.45,106.57,106.42,106.57,7562.0,94.5564,94.663,94.5297,94.663,7562.0
2017-06-19 12:30:00,106.56,106.56,106.37,106.39,7742.0,94.6541,94.6541,94.4853,94.5031,7742.0
2017-06-19 13:00:00,106.4,106.47,106.36,106.47,25296.0,94.512,94.5741,94.4764,94.5741,25296.0
2017-06-19 13:30:00,106.49,106.6,106.47,106.55,15481.0,94.5919,94.6896,94.5741,94.6452,15481.0
2017-06-19 14:00:00,106.58,106.59,106.47,106.51,16453.0,94.6718,94.6807,94.5741,94.6097,16453.0
2017-06-19 14:30:00,106.52,106.58,106.43,106.45,22763.0,94.6185,94.6718,94.5386,94.5564,22763.0
2017-06-19 15:00:00,106.42,106.53,106.38,106.51,28843.0,94.5297,94.6274,94.4942,94.6097,28843.0
2017-06-19 15:30:00,106.5,106.69,106.48,106.62,63744.0,94.6008,94.7695,94.583,94.7074,63744.0
2017-06-20 09:30:00,106.12,106.24,105.97,105.97,70348.0,94.2632,94.3698,94.13,94.13,70348.0
2017-06-20 10:00:00,105.96,106.09,105.9,105.92,23865.0,94.1211,94.2366,94.0678,94.0856,23865.0
2017-06-20 10:30:00,105.93,105.99,105.83,105.84,29479.0,94.0945,94.1478,94.0056,94.0145,29479.0
2017-06-20 11:00:00,105.83,105.87,105.64,105.65,16126.0,94.0056,94.0412,93.8369,93.8457,16126.0
2017-06-20 11:30:00,105.67,105.67,105.44,105.59,28511.0,93.8635,93.8635,93.6592,93.7925,28511.0
2017-06-20 12:00:00,105.52,105.65,105.4,105.4,11884.0,93.7303,93.8457,93.6237,93.6237,11884.0
2017-06-20 12:30:00,105.36,105.46,105.32,105.46,11049.0,93.5881,93.677,93.5526,93.677,11049.0
2017-06-20 13:00:00,105.47,105.53,105.4,105.49,61497.0,93.6859,93.7392,93.6237,93.7036,61497.0
2017-06-20 13:30:00,105.48,105.57,105.44,105.51,14856.0,93.6947,93.7747,93.6592,93.7214,14856.0
2017-06-20 14:00:00,105.55,105.65,105.53,105.54,53101.0,93.7569,93.8457,93.7392,93.748,53101.0
2017-06-20 14:30:00,105.57,105.68,105.5,105.64,15015.0,93.7747,93.8724,93.7125,93.8369,15015.0
2017-06-20 15:00:00,105.67,105.85,105.67,105.71,63971.0,93.8635,94.0234,93.8635,93.899,63971.0
2017-06-20 15:30:00,105.72,105.74,105.38,105.52,143550.0,93.9079,93.9257,93.6059,93.7303,143550.0
2017-06-21 09:30:00,105.62,105.73,105.45,105.48,54979.0,93.8191,93.9168,93.6681,93.6947,54979.0
2017-06-21 10:00:00,105.47,105.77,105.47,105.67,54068.0,93.6859,93.9523,93.6859,93.8635,54068.0
2017-06-21 10:30:00,105.68,106.0,105.66,105.95,74683.0,93.8724,94.1566,93.8546,94.1122,74683.0
2017-06-21 11:00:00,105.94,106.01,105.72,105.99,39349.0,94.1033,94.1655,93.9079,94.1478,39349.0
2017-06-21 11:30:00,106.02,106.2,105.93,105.97,71387.0,94.1744,94.3343,94.0945,94.13,71387.0
2017-06-21 12:00:00,105.98,105.99,105.87,105.96,23290.0,94.1389,94.1478,94.0412,94.1211,23290.0
2017-06-21 12:30:00,105.95,106.01,105.84,105.84,22109.0,94.1122,94.1655,94.0145,94.0145,22109.0
2017-06-21 13:00:00,105.86,106.03,105.85,105.93,16366.0,94.0323,94.1833,94.0234,94.0945,16366.0
2017-06-21 13:30:00,105.98,106.04,105.94,105.99,17323.0,94.1389,94.1922,94.1033,94.1478,17323.0
2017-06-21 14:00:00,106.01,106.08,105.94,105.94,17071.0,94.1655,94.2277,94.1033,94.1033,17071.0
2017-06-21 14:30:00,105.96,106.21,105.95,106.17,19789.0,94.1211,94.3432,94.1122,94.3076,19789.0
2017-06-21 15:00:00,106.16,106.22,106.1,106.22,32394.0,94.2988,94.3521,94.2455,94.3521,32394.0
2017-06-21 15:30:00,106.2,106.31,106.11,106.27,94844.0,94.3343,94.432,94.2544,94.3965,94844.0
2017-06-22 09:30:00,107.14,107.25,106.67,106.78,116701.0,95.1693,95.267,94.7518,94.8495,116701.0
2017-06-22 10:00:00,106.78,106.8,106.65,106.8,42074.0,94.8495,94.8673,94.734,94.8673,42074.0
2017-06-22 10:30:00,106.79,106.99,106.75,106.91,48944.0,94.8584,95.036,94.8228,94.965,48944.0
2017-06-22 11:00:00,106.89,107.24,106.89,107.16,48764.0,94.9472,95.2581,94.9472,95.187,48764.0
2017-06-22 11:30:00,107.15,107.38,107.08,107.36,134250.0,95.1782,95.3825,95.116,95.3647,134250.0
2017-06-22 12:00:00,107.35,107.36,107.22,107.32,31898.0,95.3558,95.3647,95.2403,95.3292,31898.0
2017-06-22 12:30:00,107.3,107.43,107.3,107.32,58302.0,95.3114,95.4269,95.3114,95.3292,58302.0
2017-06-22 13:00:00,107.3,107.41,107.24,107.25,13052.0,95.3114,95.4091,95.2581,95.267,13052.0
2017-06-22 13:30:00,107.25,107.33,107.21,107.27,11427.0,95.267,95.338,95.2314,95.2847,11427.0
2017-06-22 14:00:00,107.28,107.34,107.26,107.32,13819.0,95.2936,95.3469,95.2759,95.3292,13819.0
2017-06-22 14:30:00,107.3,107.39,107.27,107.37,35722.0,95.3114,95.3913,95.2847,95.3736,35722.0
2017-06-22 15:00:00,107.36,107.39,107.32,107.34,25358.0,95.3647,95.3913,95.3292,95.3469,25358.0
2017-06-22 15:30:00,107.35,107.35,107.05,107.09,74616.0,95.3558,95.3558,95.0893,95.1249,74616.0
2017-06-23 09:30:00,106.71,106.81,106.58,106.79,45775.0,94.7873,94.8761,94.6718,94.8584,45775.0
2017-06-23 10:00:00,106.8,107.17,106.73,107.15,102969.0,94.8673,95.1959,94.8051,95.1782,102969.0
2017-06-23 10:30:00,107.15,107.4,107.09,107.19,45025.0,95.1782,95.4002,95.1249,95.2137,45025.0
2017-06-23 11:00:00,107.22,107.44,107.22,107.3,43039.0,95.2403,95.4358,95.2403,95.3114,43039.0
2017-06-23 11:30:00,107.32,107.48,107.32,107.46,10765.0,95.3292,95.4713,95.3292,95.4535,10765.0
2017-06-23 12:00:00,107.46,107.48,107.43,107.48,3764.0,95.4535,95.4713,95.4269,95.4713,3764.0
2017-06-23 12:30:00,107.46,107.54,107.42,107.45,12937.0,95.4535,95.5246,95.418,95.4446,12937.0
2017-06-23 13:00:00,107.43,107.6,107.4,107.57,33607.0,95.4269,95.5779,95.4002,95.5512,33607.0
2017-06-23 13:30:00,107.57,107.6,107.56,107.58,9111.0,95.5512,95.5779,95.5423,95.5601,9111.0
2017-06-23 14:00:00,107.58,107.59,107.4,107.42,13126.0,95.5601,95.569,95.4002,95.418,13126.0
2017-06-23 14:30:00,107.43,107.48,107.31,107.31,10391.0,95.4269,95.4713,95.3203,95.3203,10391.0
2017-06-23 15:00:00,107.3,107.35,107.18,107.18,25969.0,95.3114,95.3558,95.2048,95.2048,25969.0
2017-06-23 15:30:00,107.18,107.5,107.18,107.48,43967.0,95.2048,95.489,95.2048,95.4713,43967.0
2017-06-26 09:30:00,107.77,107.97,107.65,107.66,61010.0,95.7289,95.9065,95.6223,95.6312,61010.0
2017-06-26 10:00:00,107.65,107.65,107.42,107.61,20023.0,95.6223,95.6223,95.418,95.5868,20023.0
2017-06-26 10:30:00,107.64,107.65,107.14,107.15,24189.0,95.6134,95.6223,95.1693,95.1782,24189.0
2017-06-26 11:00:00,107.16,107.21,107.0,107.16,27948.0,95.187,95.2314,95.0449,95.187,27948.0
2017-06-26 11:30:00,107.17,107.46,107.15,107.43,89310.0,95.1959,95.4535,95.1782,95.4269,89310.0
2017-06-26 12:00:00,107.44,107.56,107.36,107.39,33265.0,95.4358,95.5423,95.3647,95.3913,33265.0
2017-06-26 12:30:00,107.36,107.49,107.36,107.46,6250.0,95.3647,95.4802,95.3647,95.4535,6250.0
2017-06-26 13:00:00,107.45,107.46,107.32,107.37,7151.0,95.4446,95.4535,95.3292,95.3736,7151.0
2017-06-26 13:30:00,107.39,107.43,107.35,107.39,8500.0,95.3913,95.4269,95.3558,95.3913,8500.0
2017-06-26 14:00:00,107.35,107.38,107.18,107.26,14132.0,95.3558,95.3825,95.2048,95.2759,14132.0
2017-06-26 14:30:00,107.26,107.4,107.25,107.33,24357.0,95.2759,95.4002,95.267,95.338,24357.0
2017-06-26 15:00:00,107.35,107.36,107.22,107.3,11783.0,95.3558,95.3647,95.2403,95.3114,11783.0
2017-06-26 15:30:00,107.3,107.3,107.02,107.08,71528.0,95.3114,95.3114,95.0627,95.116,71528.0
2017-06-27 09:30:00,107.13,107.21,106.87,106.87,55692.0,95.1604,95.2314,94.9294,94.9294,55692.0
2017-06-27 10:00:00,106.91,107.18,106.91,106.94,10387.0,94.965,95.2048,94.965,94.9916,10387.0
2017-06-27 10:30:00,106.97,107.12,106.92,106.97,16901.0,95.0183,95.1515,94.9739,95.0183,16901.0
2017-06-27 11:00:00,106.94,107.0,106.68,106.68,47082.0,94.9916,95.0449,94.7607,94.7607,47082.0
2017-06-27 11:30:00,106.71,106.83,106.63,106.83,18611.0,94.7873,94.8939,94.7163,94.8939,18611.0
2017-06-27 12:00:00,106.79,106.92,106.74,106.74,6883.0,94.8584,94.9739,94.814,94.814,6883.0
2017-06-27 12:30:00,106.74,106.74,106.38,106.45,15906.0,94.814,94.814,94.4942,94.5564,15906.0
2017-06-27 13:00:00,106.45,106.53,106.29,106.52,11208.0,94.5564,94.6274,94.4142,94.6185,11208.0
2017-06-27 13:30:00,106.52,106.54,106.05,106.19,21655.0,94.6185,94.6363,94.2011,94.3254,21655.0
2017-06-27 14:00:00,106.25,106.4,106.09,106.39,14232.0,94.3787,94.512,94.2366,94.5031,14232.0
2017-06-27 14:30:00,106.42,106.53,106.38,106.43,25911.0,94.5297,94.6274,94.4942,94.5386,25911.0
2017-06-27 15:00:00,106.4,106.45,106.23,106.26,26989.0,94.512,94.5564,94.3609,94.3876,26989.0
2017-06-27 15:30:00,106.26,106.32,106.12,106.2,105408.0,94.3876,94.4409,94.2632,94.3343,105408.0
2017-06-28 09:30:00,106.12,106.38,105.77,105.92,79292.0,94.2632,94.4942,93.9523,94.0856,79292.0
2017-06-28 10:00:00,105.95,106.29,105.95,106.05,41363.0,94.1122,94.4142,94.1122,94.2011,41363.0
2017-06-28 10:30:00,106.09,106.54,106.06,106.36,50900.0,94.2366,94.6363,94.2099,94.4764,50900.0
2017-06-28 11:00:00,106.39,106.41,106.15,106.15,30568.0,94.5031,94.5208,94.2899,94.2899,30568.0
2017-06-28 11:30:00,106.21,106.5,106.18,106.4,13236.0,94.3432,94.6008,94.3165,94.512,13236.0
2017-06-28 12:00:00,106.42,106.56,106.41,106.45,9933.0,94.5297,94.6541,94.5208,94.5564,9933.0
2017-06-28 12:30:00,106.45,106.66,106.44,106.56,15878.0,94.5564,94.7429,94.5475,94.6541,15878.0
2017-06-28 13:00:00,106.58,106.66,106.42,106.59,33213.0,94.6718,94.7429,94.5297,94.6807,33213.0
2017-06-28 13:30:00,106.58,106.65,106.52,106.52,8133.0,94.6718,94.734,94.6185,94.6185,8133.0
2017-06-28 14:00:00,106.53,106.67,106.48,106.57,24312.0,94.6274,94.7518,94.583,94.663,24312.0
2017-06-28 14:30:00,106.57,106.72,106.56,106.7,32046.0,94.663,94.7962,94.6541,94.7784,32046.0
2017-06-28 15:00:00,106.71,106.95,106.69,106.93,38001.0,94.7873,95.0005,94.7695,94.9827,38001.0
2017-06-28 15:30:00,106.93,106.97,106.86,106.88,89501.0,94.9827,95.0183,94.9206,94.9383,89501.0
2017-06-29 09:30:00,105.4,105.45,104.26,104.81,193363.0,93.6237,93.6681,92.6111,93.0996,193363.0
2017-06-29 10:00:00,104.76,104.85,104.36,104.71,61992.0,93.0552,93.1351,92.6999,93.0108,61992.0
2017-06-29 10:30:00,104.72,104.73,104.29,104.48,63662.0,93.0197,93.0285,92.6377,92.8065,63662.0
2017-06-29 11:00:00,104.51,104.57,103.64,103.66,53067.0,92.8331,92.8864,92.0603,92.0781,53067.0
2017-06-29 11:30:00,103.67,104.07,103.65,103.88,48371.0,92.087,92.4423,92.0692,92.2735,48371.0
2017-06-29 12:00:00,103.76,104.08,103.72,104.03,12500.0,92.1669,92.4512,92.1314,92.4067,12500.0
2017-06-29 12:30:00,104.04,104.07,103.68,103.68,14023.0,92.4156,92.4423,92.0959,92.0959,14023.0
2017-06-29 13:00:00,103.69,103.72,103.24,103.25,15135.0,92.1047,92.1314,91.705,91.7139,15135.0
2017-06-29 13:30:00,103.26,103.81,103.26,103.7,27848.0,91.7228,92.2113,91.7228,92.1136,27848.0
2017-06-29 14:00:00,103.73,103.88,103.47,103.86,26187.0,92.1403,92.2735,91.9093,92.2557,26187.0
2017-06-29 14:30:00,103.87,103.9,103.63,103.73,24298.0,92.2646,92.2913,92.0514,92.1403,24298.0
2017-06-29 15:00:00,103.75,104.06,103.72,103.88,26257.0,92.158,92.4334,92.1314,92.2735,26257.0
2017-06-29 15:30:00,103.89,104.13,103.86,103.86,60948.0,92.2824,92.4956,92.2557,92.2557,60948.0
2017-06-30 09:30:00,104.86,105.0,104.77,104.84,89096.0,93.144,93.2684,93.0641,93.1262,89096.0
2017-06-30 10:00:00,104.82,105.01,104.74,105.01,50492.0,93.1085,93.2773,93.0374,93.2773,50492.0
2017-06-30 10:30:00,105.0,105.06,104.48,104.69,53200.0,93.2684,93.3217,92.8065,92.993,53200.0
2017-06-30 11:00:00,104.72,104.88,104.23,104.29,68174.0,93.0197,93.1618,92.5844,92.6377,68174.0
2017-06-30 11:30:00,104.26,104.75,104.17,104.69,37853.0,92.6111,93.0463,92.5311,92.993,37853.0
2017-06-30 12:00:00,104.69,104.8,104.64,104.71,10677.0,92.993,93.0907,92.9486,93.0108,10677.0
2017-06-30 12:30:00,104.73,104.82,104.6,104.63,12390.0,93.0285,93.1085,92.9131,92.9397,12390.0
2017-06-30 13:00:00,104.64,104.76,104.6,104.71,17696.0,92.9486,93.0552,92.9131,93.0108,17696.0
2017-06-30 13:30:00,104.7,104.8,104.7,104.75,5734.0,93.0019,93.0907,93.0019,93.0463,5734.0
2017-06-30 14:00:00,104.74,104.84,104.72,104.84,19881.0,93.0374,93.1262,93.0197,93.1262,19881.0
2017-06-30 14:30:00,104.84,104.91,104.77,104.88,24017.0,93.1262,93.1884,93.0641,93.1618,24017.0
2017-06-30 15:00:00,104.88,104.88,104.67,104.79,20714.0,93.1618,93.1618,92.9752,93.0818,20714.0
2017-06-30 15:30:00,104.77,104.84,104.62,104.67,99916.0,93.0641,93.1262,92.9308,92.9752,99916.0
2017-07-03 09:30:00,103.85,104.04,103.76,104.03,74031.0,92.2469,92.4156,92.1669,92.4067,74031.0
2017-07-03 10:00:00,104.03,104.11,103.76,103.87,41649.0,92.4067,92.4778,92.1669,92.2646,41649.0
2017-07-03 10:30:00,103.85,103.93,103.65,103.67,36986.0,92.2469,92.3179,92.0692,92.087,36986.0
2017-07-03 11:00:00,103.64,103.66,103.25,103.49,66316.0,92.0603,92.0781,91.7139,91.9271,66316.0
2017-07-03 11:30:00,103.52,103.61,103.39,103.57,80285.0,91.9537,92.0337,91.8383,91.9981,80285.0
2017-07-03 12:00:00,103.58,103.58,103.11,103.33,65999.0,92.007,92.007,91.5895,91.785,65999.0
2017-07-03 12:30:00,103.33,103.33,103.05,103.07,102074.0,91.785,91.785,91.5362,91.554,102074.0
2017-07-05 09:30:00,102.71,102.8,102.56,102.72,121684.0,91.2342,91.3142,91.101,91.2431,121684.0
2017-07-05 10:00:00,102.74,102.97,102.66,102.83,59918.0,91.2609,91.4652,91.1898,91.3408,59918.0
2017-07-05 10:30:00,102.83,103.28,102.8,103.12,66541.0,91.3408,91.7405,91.3142,91.5984,66541.0
2017-07-05 11:00:00,103.09,103.35,103.09,103.19,61943.0,91.5718,91.8027,91.5718,91.6606,61943.0
2017-07-05 11:30:00,103.31,103.36,103.15,103.27,27252.0,91.7672,91.8116,91.6251,91.7317,27252.0
2017-07-05 12:00:00,103.26,103.38,103.22,103.28,21270.0,91.7228,91.8294,91.6873,91.7405,21270.0
2017-07-05 12:30:00,103.26,103.26,103.16,103.23,12130.0,91.7228,91.7228,91.634,91.6961,12130.0
2017-07-05 13:00:00,103.22,103.4,103.19,103.37,23455.0,91.6873,91.8471,91.6606,91.8205,23455.0
2017-07-05 13:30:00,103.38,103.4,103.28,103.35,11604.0,91.8294,91.8471,91.7405,91.8027,11604.0
2017-07-05 14:00:00,103.38,103.4,103.11,103.37,15523.0,91.8294,91.8471,91.5895,91.8205,15523.0
2017-07-05 14:30:00,103.36,103.55,103.35,103.44,22446.0,91.8116,91.9804,91.8027,91.8827,22446.0
2017-07-05 15:00:00,103.46,103.59,103.43,103.52,20071.0,91.9004,92.0159,91.8738,91.9537,20071.0
2017-07-05 15:30:00,103.53,103.73,103.51,103.62,68325.0,91.9626,92.1403,91.9448,92.0426,68325.0
2017-07-06 09:30:00,101.8,102.14,101.71,102.14,174167.0,90.4259,90.7279,90.346,90.7279,174167.0
2017-07-06 10:00:00,102.14,102.34,102.12,102.31,127804.0,90.7279,90.9056,90.7102,90.8789,127804.0
2017-07-06 10:30:00,102.3,102.8,102.1,102.8,74438.0,90.87,91.3142,90.6924,91.3142,74438.0
2017-07-06 11:00:00,102.8,102.99,102.76,102.9,55263.0,91.3142,91.4829,91.2786,91.403,55263.0
2017-07-06 11:30:00,102.93,103.06,102.78,102.8,70549.0,91.4297,91.5451,91.2964,91.3142,70549.0
2017-07-06 12:00:00,102.81,102.94,102.73,102.79,27183.0,91.3231,91.4385,91.252,91.3053,27183.0
2017-07-06 12:30:00,102.8,103.09,102.8,103.04,13394.0,91.3142,91.5718,91.3142,91.5274,13394.0
2017-07-06 13:00:00,103.04,103.15,103.0,103.11,11797.0,91.5274,91.6251,91.4918,91.5895,11797.0
2017-07-06 13:30:00,103.15,103.17,103.0,103.02,23683.0,91.6251,91.6428,91.4918,91.5096,23683.0
2017-07-06 14:00:00,103.01,103.08,102.95,103.04,15250.0,91.5007,91.5629,91.4474,91.5274,15250.0
2017-07-06 14:30:00,103.02,103.04,102.89,102.99,8546.0,91.5096,91.5274,91.3941,91.4829,8546.0
2017-07-06 15:00:00,102.97,102.99,102.79,102.8,28663.0,91.4652,91.4829,91.3053,91.3142,28663.0
2017-07-06 15:30:00,102.8,102.8,102.62,102.71,74706.0,91.3142,91.3142,91.1543,91.2342,74706.0
2017-07-07 09:30:00,102.15,102.75,102.08,102.67,139162.0,90.7368,91.2698,90.6746,91.1987,139162.0
2017-07-07 10:00:00,102.69,102.76,102.55,102.66,128476.0,91.2165,91.2786,91.0921,91.1898,128476.0
2017-07-07 10:30:00,102.66,102.82,102.57,102.58,61993.0,91.1898,91.3319,91.1099,91.1188,61993.0
2017-07-07 11:00:00,102.59,102.86,102.57,102.83,51495.0,91.1276,91.3675,91.1099,91.3408,51495.0
2017-07-07 11:30:00,102.86,103.22,102.86,103.16,16076.0,91.3675,91.6873,91.3675,91.634,16076.0
2017-07-07 12:00:00,103.17,103.34,103.17,103.29,15963.0,91.6428,91.7938,91.6428,91.7494,15963.0
2017-07-07 12:30:00,103.3,103.42,103.29,103.4,16914.0,91.7583,91.8649,91.7494,91.8471,16914.0
2017-07-07 13:00:00,103.41,103.51,103.4,103.43,21354.0,91.856,91.9448,91.8471,91.8738,21354.0
2017-07-07 13:30:00,103.44,103.49,103.42,103.45,7890.0,91.8827,91.9271,91.8649,91.8916,7890.0
2017-07-07 14:00:00,103.46,103.49,103.28,103.29,18312.0,91.9004,91.9271,91.7405,91.7494,18312.0
2017-07-07 14:30:00,103.31,103.45,103.28,103.39,19422.0,91.7672,91.8916,91.7405,91.8383,19422.0
2017-07-07 15:00:00,103.41,103.42,103.16,103.19,48203.0,91.856,91.8649,91.634,91.6606,48203.0
2017-07-07 15:30:00,103.2,103.33,103.18,103.25,40055.0,91.6695,91.785,91.6517,91.7139,40055.0
2017-07-10 09:30:00,103.94,104.25,103.88,103.95,86710.0,92.3268,92.6022,92.2735,92.3357,86710.0
2017-07-10 10:00:00,104.02,104.19,104.01,104.07,26079.0,92.3979,92.5489,92.389,92.4423,26079.0
2017-07-10 10:30:00,104.12,104.2,104.06,104.14,14300.0,92.4867,92.5578,92.4334,92.5045,14300.0
2017-07-10 11:00:00,104.14,104.24,104.03,104.03,63739.0,92.5045,92.5933,92.4067,92.4067,63739.0
2017-07-10 11:30:00,104.08,104.25,104.05,104.21,28093.0,92.4512,92.6022,92.4245,92.5666,28093.0
2017-07-10 12:00:00,104.23,104.31,104.17,104.27,6441.0,92.5844,92.6555,92.5311,92.6199,6441.0
2017-07-10 12:30:00,104.27,104.3,104.16,104.16,4404.0,92.6199,92.6466,92.5222,92.5222,4404.0
2017-07-10 13:00:00,104.2,104.27,104.17,104.21,8354.0,92.5578,92.6199,92.5311,92.5666,8354.0
2017-07-10 13:30:00,104.17,104.34,104.17,104.31,12283.0,92.5311,92.6821,92.5311,92.6555,12283.0
2017-07-10 14:00:00,104.33,104.34,104.28,104.28,9196.0,92.6732,92.6821,92.6288,92.6288,9196.0
2017-07-10 14:30:00,104.25,104.34,104.24,104.32,22605.0,92.6022,92.6821,92.5933,92.6643,22605.0
2017-07-10 15:00:00,104.33,104.36,104.26,104.31,25845.0,92.6732,92.6999,92.6111,92.6555,25845.0
2017-07-10 15:30:00,104.31,104.43,104.22,104.26,46670.0,92.6555,92.7621,92.5755,92.6111,46670.0
2017-07-11 09:30:00,103.19,103.55,103.19,103.55,66842.0,91.6606,91.9804,91.6606,91.9804,66842.0
2017-07-11 10:00:00,103.54,103.72,103.45,103.72,29497.0,91.9715,92.1314,91.8916,92.1314,29497.0
2017-07-11 10:30:00,103.76,103.86,103.55,103.6,18401.0,92.1669,92.2557,91.9804,92.0248,18401.0
2017-07-11 11:00:00,103.59,103.65,103.3,103.45,31574.0,92.0159,92.0692,91.7583,91.8916,31574.0
2017-07-11 11:30:00,103.42,103.55,103.29,103.5,19519.0,91.8649,91.9804,91.7494,91.936,19519.0
2017-07-11 12:00:00,103.46,103.54,103.35,103.43,3299.0,91.9004,91.9715,91.8027,91.8738,3299.0
2017-07-11 12:30:00,103.43,103.66,103.38,103.63,4734.0,91.8738,92.0781,91.8294,92.0514,4734.0
2017-07-11 13:00:00,103.67,103.71,103.6,103.7,5879.0,92.087,92.1225,92.0248,92.1136,5879.0
2017-07-11 13:30:00,103.66,103.94,103.65,103.94,4915.0,92.0781,92.3268,92.0692,92.3268,4915.0
2017-07-11 14:00:00,104.03,104.05,103.97,104.04,9587.0,92.4067,92.4245,92.3535,92.4156,9587.0
2017-07-11 14:30:00,104.05,104.08,104.01,104.04,8278.0,92.4245,92.4512,92.389,92.4156,8278.0
2017-07-11 15:00:00,104.03,104.11,104.0,104.06,12360.0,92.4067,92.4778,92.3801,92.4334,12360.0
2017-07-11 15:30:00,104.03,104.1,103.84,103.94,94338.0,92.4067,92.4689,92.238,92.3268,94338.0
2017-07-12 09:30:00,104.05,104.28,103.92,103.94,94644.0,92.4245,92.6288,92.309,92.3268,94644.0
2017-07-12 10:00:00,103.94,104.48,103.89,104.34,30804.0,92.3268,92.8065,92.2824,92.6821,30804.0
2017-07-12 10:30:00,104.35,104.76,104.32,104.76,14251.0,92.691,93.0552,92.6643,93.0552,14251.0
2017-07-12 11:00:00,104.73,105.0,104.69,104.73,16342.0,93.0285,93.2684,92.993,93.0285,16342.0
2017-07-12 11:30:00,104.74,104.74,104.56,104.68,17345.0,93.0374,93.0374,92.8775,92.9841,17345.0
2017-07-12 12:00:00,104.69,104.76,104.63,104.66,7370.0,92.993,93.0552,92.9397,92.9664,7370.0
2017-07-12 12:30:00,104.65,104.74,104.65,104.74,3976.0,92.9575,93.0374,92.9575,93.0374,3976.0
2017-07-12 13:00:00,104.74,104.76,104.67,104.76,6452.0,93.0374,93.0552,92.9752,93.0552,6452.0
2017-07-12 13:30:00,104.75,104.9,104.74,104.88,12300.0,93.0463,93.1795,93.0374,93.1618,12300.0
2017-07-12 14:00:00,104.89,105.03,104.86,105.01,20527.0,93.1707,93.295,93.144,93.2773,20527.0
2017-07-12 14:30:00,105.03,105.06,104.99,104.99,19647.0,93.295,93.3217,93.2595,93.2595,19647.0
2017-07-12 15:00:00,105.0,105.05,104.91,104.93,17559.0,93.2684,93.3128,93.1884,93.2062,17559.0
2017-07-12 15:30:00,104.93,105.06,104.81,104.81,54789.0,93.2062,93.3217,93.0996,93.0996,54789.0
2017-07-13 09:30:00,104.81,105.02,104.78,104.96,30460.0,93.0996,93.2861,93.073,93.2328,30460.0
2017-07-13 10:00:00,104.94,104.99,104.4,104.43,47574.0,93.2151,93.2595,92.7354,92.7621,47574.0
2017-07-13 10:30:00,104.37,104.52,104.33,104.41,12304.0,92.7088,92.842,92.6732,92.7443,12304.0
2017-07-13 11:00:00,104.38,104.47,104.15,104.15,15413.0,92.7176,92.7976,92.5133,92.5133,15413.0
2017-07-13 11:30:00,104.18,104.34,104.08,104.32,40403.0,92.54,92.6821,92.4512,92.6643,40403.0
2017-07-13 12:00:00,104.31,104.5,104.3,104.47,5162.0,92.6555,92.8242,92.6466,92.7976,5162.0
2017-07-13 12:30:00,104.45,104.46,104.39,104.41,12544.0,92.7798,92.7887,92.7265,92.7443,12544.0
2017-07-13 13:00:00,104.39,104.4,104.27,104.27,29063.0,92.7265,92.7354,92.6199,92.6199,29063.0
2017-07-13 13:30:00,104.3,104.33,104.06,104.12,38409.0,92.6466,92.6732,92.4334,92.4867,38409.0
2017-07-13 14:00:00,104.12,104.2,104.01,104.14,19792.0,92.4867,92.5578,92.389,92.5045,19792.0
2017-07-13 14:30:00,104.17,104.25,104.15,104.21,15723.0,92.5311,92.6022,92.5133,92.5666,15723.0
2017-07-13 15:00:00,104.2,104.22,104.08,104.11,32584.0,92.5578,92.5755,92.4512,92.4778,32584.0
2017-07-13 15:30:00,104.11,104.23,104.07,104.14,88439.0,92.4778,92.5844,92.4423,92.5045,88439.0
2017-07-14 09:30:00,104.33,104.69,104.28,104.61,78417.0,92.6732,92.993,92.6288,92.9219,78417.0
2017-07-14 10:00:00,104.65,104.71,104.4,104.5,34303.0,92.9575,93.0108,92.7354,92.8242,34303.0
2017-07-14 10:30:00,104.48,104.62,104.44,104.51,14044.0,92.8065,92.9308,92.7709,92.8331,14044.0
2017-07-14 11:00:00,104.5,104.62,104.43,104.6,26128.0,92.8242,92.9308,92.7621,92.9131,26128.0
2017-07-14 11:30:00,104.6,104.69,104.52,104.54,19908.0,92.9131,92.993,92.842,92.8598,19908.0
2017-07-14 12:00:00,104.53,104.54,104.48,104.54,7455.0,92.8509,92.8598,92.8065,92.8598,7455.0
2017-07-14 12:30:00,104.54,104.69,104.52,104.69,5375.0,92.8598,92.993,92.842,92.993,5375.0
2017-07-14 13:00:00,104.69,104.74,104.67,104.74,14386.0,92.993,93.0374,92.9752,93.0374,14386.0
2017-07-14 13:30:00,104.75,104.81,104.68,104.79,14135.0,93.0463,93.0996,92.9841,93.0818,14135.0
2017-07-14 14:00:00,104.79,104.85,104.77,104.81,22461.0,93.0818,93.1351,93.0641,93.0996,22461.0
2017-07-14 14:30:00,104.82,104.83,104.75,104.75,41043.0,93.1085,93.1174,93.0463,93.0463,41043.0
2017-07-14 15:00:00,104.75,104.87,104.75,104.85,21791.0,93.0463,93.1529,93.0463,93.1351,21791.0
2017-07-14 15:30:00,104.84,104.95,104.79,104.83,58091.0,93.1262,93.224,93.0818,93.1174,58091.0
2017-07-17 09:30:00,104.29,104.45,104.19,104.33,60611.0,92.6377,92.7798,92.5489,92.6732,60611.0
2017-07-17 10:00:00,104.34,104.57,104.33,104.42,28167.0,92.6821,92.8864,92.6732,92.7532,28167.0
2017-07-17 10:30:00,104.43,104.46,104.27,104.44,37002.0,92.7621,92.7887,92.6199,92.7709,37002.0
2017-07-17 11:00:00,104.43,104.5,104.36,104.4,40629.0,92.7621,92.8242,92.6999,92.7354,40629.0
2017-07-17 11:30:00,104.36,104.61,104.24,104.55,39215.0,92.6999,92.9219,92.5933,92.8687,39215.0
2017-07-17 12:00:00,104.55,104.75,104.53,104.7,18503.0,92.8687,93.0463,92.8509,93.0019,18503.0
2017-07-17 12:30:00,104.71,104.81,104.7,104.77,12656.0,93.0108,93.0996,93.0019,93.0641,12656.0
2017-07-17 13:00:00,104.78,104.84,104.75,104.81,19203.0,93.073,93.1262,93.0463,93.0996,19203.0
2017-07-17 13:30:00,104.79,104.81,104.69,104.74,20600.0,93.0818,93.0996,92.993,93.0374,20600.0
2017-07-17 14:00:00,104.74,104.77,104.66,104.73,22314.0,93.0374,93.0641,92.9664,93.0285,22314.0
2017-07-17 14:30:00,104.72,104.77,104.71,104.75,22626.0,93.0197,93.0641,93.0108,93.0463,22626.0
2017-07-17 15:00:00,104.75,104.76,104.69,104.73,32411.0,93.0463,93.0552,92.993,93.0285,32411.0
2017-07-17 15:30:00,104.73,104.81,104.7,104.77,86943.0,93.0285,93.0996,93.0019,93.0641,86943.0
2017-07-18 09:30:00,103.88,104.48,103.87,104.4,97368.0,92.2735,92.8065,92.2646,92.7354,97368.0
2017-07-18 10:00:00,104.4,104.54,104.23,104.44,35821.0,92.7354,92.8598,92.5844,92.7709,35821.0
2017-07-18 10:30:00,104.42,104.43,104.01,104.28,54219.0,92.7532,92.7621,92.389,92.6288,54219.0
2017-07-18 11:00:00,104.28,104.34,104.03,104.22,22683.0,92.6288,92.6821,92.4067,92.5755,22683.0
2017-07-18 11:30:00,104.23,104.32,104.02,104.1,45825.0,92.5844,92.6643,92.3979,92.4689,45825.0
2017-07-18 12:00:00,104.11,104.21,103.96,103.96,14137.0,92.4778,92.5666,92.3446,92.3446,14137.0
2017-07-18 12:30:00,103.98,104.03,103.93,103.96,12290.0,92.3623,92.4067,92.3179,92.3446,12290.0
2017-07-18 13:00:00,103.98,104.1,103.91,104.05,16295.0,92.3623,92.4689,92.3002,92.4245,16295.0
2017-07-18 13:30:00,104.04,104.18,103.98,104.17,22587.0,92.4156,92.54,92.3623,92.5311,22587.0
2017-07-18 14:00:00,104.16,104.31,104.16,104.22,72837.0,92.5222,92.6555,92.5222,92.5755,72837.0
2017-07-18 14:30:00,104.23,104.32,104.23,104.29,36382.0,92.5844,92.6643,92.5844,92.6377,36382.0
2017-07-18 15:00:00,104.31,104.35,104.24,104.35,35775.0,92.6555,92.691,92.5933,92.691,35775.0
2017-07-18 15:30:00,104.34,104.45,104.18,104.44,122451.0,92.6821,92.7798,92.54,92.7709,122451.0
2017-07-19 09:30:00,105.5,105.61,105.3,105.37,154976.0,93.7125,93.8102,93.5349,93.597,154976.0
2017-07-19 10:00:00,105.36,105.47,105.27,105.37,59140.0,93.5881,93.6859,93.5082,93.597,59140.0
2017-07-19 10:30:00,105.39,105.48,105.29,105.32,108989.0,93.6148,93.6947,93.526,93.5526,108989.0
2017-07-19 11:00:00,105.31,105.43,105.24,105.29,55683.0,93.5437,93.6503,93.4816,93.526,55683.0
2017-07-19 11:30:00,105.34,105.37,105.16,105.31,42137.0,93.5704,93.597,93.4105,93.5437,42137.0
2017-07-19 12:00:00,105.32,105.38,105.29,105.31,7637.0,93.5526,93.6059,93.526,93.5437,7637.0
2017-07-19 12:30:00,105.32,105.38,105.26,105.26,16337.0,93.5526,93.6059,93.4993,93.4993,16337.0
2017-07-19 13:00:00,105.26,105.38,105.26,105.33,16834.0,93.4993,93.6059,93.4993,93.5615,16834.0
2017-07-19 13:30:00,105.32,105.39,105.29,105.35,35420.0,93.5526,93.6148,93.526,93.5793,35420.0
2017-07-19 14:00:00,105.34,105.44,105.29,105.44,37610.0,93.5704,93.6592,93.526,93.6592,37610.0
2017-07-19 14:30:00,105.44,105.61,105.4,105.59,66870.0,93.6592,93.8102,93.6237,93.7925,66870.0
2017-07-19 15:00:00,105.58,105.62,105.44,105.55,35679.0,93.7836,93.8191,93.6592,93.7569,35679.0
2017-07-19 15:30:00,105.55,105.58,105.43,105.58,134906.0,93.7569,93.7836,93.6503,93.7836,134906.0
2017-07-20 09:30:00,104.92,105.59,104.91,105.54,212802.0,93.1973,93.7925,93.1884,93.748,212802.0
2017-07-20 10:00:00,105.56,105.85,105.5,105.56,103117.0,93.7658,94.0234,93.7125,93.7658,103117.0
2017-07-20 10:30:00,105.58,106.08,105.51,105.87,80702.0,93.7836,94.2277,93.7214,94.0412,80702.0
2017-07-20 11:00:00,105.86,106.0,105.72,105.98,66274.0,94.0323,94.1566,93.9079,94.1389,66274.0
2017-07-20 11:30:00,105.97,106.14,105.89,105.98,46395.0,94.13,94.281,94.0589,94.1389,46395.0
2017-07-20 12:00:00,105.94,106.0,105.92,105.93,18353.0,94.1033,94.1566,94.0856,94.0945,18353.0
2017-07-20 12:30:00,105.92,105.93,105.84,105.84,18741.0,94.0856,94.0945,94.0145,94.0145,18741.0
2017-07-20 13:00:00,105.86,105.87,105.69,105.85,17949.0,94.0323,94.0412,93.8813,94.0234,17949.0
2017-07-20 13:30:00,105.85,105.9,105.79,105.86,9095.0,94.0234,94.0678,93.9701,94.0323,9095.0
2017-07-20 14:00:00,105.86,105.87,105.71,105.72,21317.0,94.0323,94.0412,93.899,93.9079,21317.0
2017-07-20 14:30:00,105.72,105.72,105.58,105.66,23922.0,93.9079,93.9079,93.7836,93.8546,23922.0
2017-07-20 15:00:00,105.67,105.83,105.67,105.76,58086.0,93.8635,94.0056,93.8635,93.9435,58086.0
2017-07-20 15:30:00,105.76,105.86,105.75,105.82,148874.0,93.9435,94.0323,93.9346,93.9968,148874.0
2017-07-21 09:30:00,103.74,104.19,103.62,103.76,343369.0,92.1492,92.5489,92.0426,92.1669,343369.0
2017-07-21 10:00:00,103.76,104.09,103.54,103.76,108289.0,92.1669,92.46,91.9715,92.1669,108289.0
2017-07-21 10:30:00,103.74,103.75,103.33,103.36,39646.0,92.1492,92.158,91.785,91.8116,39646.0
2017-07-21 11:00:00,103.35,103.75,103.29,103.62,45665.0,91.8027,92.158,91.7494,92.0426,45665.0
2017-07-21 11:30:00,103.62,103.63,103.53,103.57,12201.0,92.0426,92.0514,91.9626,91.9981,12201.0
2017-07-21 12:00:00,103.63,103.89,103.61,103.84,38874.0,92.0514,92.2824,92.0337,92.238,38874.0
2017-07-21 12:30:00,103.88,104.0,103.82,103.92,49825.0,92.2735,92.3801,92.2202,92.309,49825.0
2017-07-21 13:00:00,103.92,104.09,103.87,104.0,54674.0,92.309,92.46,92.2646,92.3801,54674.0
2017-07-21 13:30:00,104.02,104.08,103.98,104.05,48148.0,92.3979,92.4512,92.3623,92.4245,48148.0
2017-07-21 14:00:00,104.08,104.1,103.96,104.07,53672.0,92.4512,92.4689,92.3446,92.4423,53672.0
2017-07-21 14:30:00,104.07,104.2,104.07,104.17,61081.0,92.4423,92.5578,92.4423,92.5311,61081.0
2017-07-21 15:00:00,104.18,104.21,104.03,104.1,74476.0,92.54,92.5666,92.4067,92.4689,74476.0
2017-07-21 15:30:00,104.1,104.31,104.07,104.28,187859.0,92.4689,92.6555,92.4423,92.6288,187859.0
2017-07-24 09:30:00,103.55,103.83,103.47,103.79,98952.0,91.9804,92.2291,91.9093,92.1936,98952.0
2017-07-24 10:00:00,103.81,103.87,103.63,103.8,199384.0,92.2113,92.2646,92.0514,92.2024,199384.0
2017-07-24 10:30:00,103.8,103.92,103.65,103.66,113482.0,92.2024,92.309,92.0692,92.0781,113482.0
2017-07-24 11:00:00,103.65,103.69,103.15,103.15,143308.0,92.0692,92.1047,91.6251,91.6251,143308.0
2017-07-24 11:30:00,103.09,103.49,103.09,103.49,27485.0,91.5718,91.9271,91.5718,91.9271,27485.0
2017-07-24 12:00:00,103.5,103.6,103.48,103.58,6210.0,91.936,92.0248,91.9182,92.007,6210.0
2017-07-24 12:30:00,103.58,103.67,103.56,103.64,19539.0,92.007,92.087,91.9893,92.0603,19539.0
2017-07-24 13:00:00,103.64,103.66,103.59,103.63,9574.0,92.0603,92.0781,92.0159,92.0514,9574.0
2017-07-24 13:30:00,103.63,103.64,103.58,103.58,14182.0,92.0514,92.0603,92.007,92.007,14182.0
2017-07-24 14:00:00,103.58,103.71,103.58,103.71,14674.0,92.007,92.1225,92.007,92.1225,14674.0
2017-07-24 14:30:00,103.69,103.75,103.62,103.75,22284.0,92.1047,92.158,92.0426,92.158,22284.0
2017-07-24 15:00:00,103.75,103.91,103.73,103.91,47990.0,92.158,92.3002,92.1403,92.3002,47990.0
2017-07-24 15:30:00,103.89,103.91,103.61,103.65,202803.0,92.2824,92.3002,92.0337,92.0692,202803.0
2017-07-25 09:30:00,104.31,104.41,104.1,104.4,103621.0,92.6555,92.7443,92.4689,92.7354,103621.0
2017-07-25 10:00:00,104.4,104.46,104.21,104.21,58172.0,92.7354,92.7887,92.5666,92.5666,58172.0
2017-07-25 10:30:00,104.23,104.3,103.86,103.92,110004.0,92.5844,92.6466,92.2557,92.309,110004.0
2017-07-25 11:00:00,103.93,104.0,103.72,103.79,76712.0,92.3179,92.3801,92.1314,92.1936,76712.0
2017-07-25 11:30:00,103.79,103.9,103.75,103.87,26677.0,92.1936,92.2913,92.158,92.2646,26677.0
2017-07-25 12:00:00,103.87,103.87,103.74,103.82,25853.0,92.2646,92.2646,92.1492,92.2202,25853.0
2017-07-25 12:30:00,103.82,103.82,103.76,103.81,14655.0,92.2202,92.2202,92.1669,92.2113,14655.0
2017-07-25 13:00:00,103.81,103.83,103.72,103.8,23157.0,92.2113,92.2291,92.1314,92.2024,23157.0
2017-07-25 13:30:00,103.79,103.91,103.78,103.9,19806.0,92.1936,92.3002,92.1847,92.2913,19806.0
2017-07-25 14:00:00,103.89,103.93,103.83,103.88,30553.0,92.2824,92.3179,92.2291,92.2735,30553.0
2017-07-25 14:30:00,103.88,103.88,103.75,103.8,40960.0,92.2735,92.2735,92.158,92.2024,40960.0
2017-07-25 15:00:00,103.8,103.83,103.71,103.82,46301.0,92.2024,92.2291,92.1225,92.2202,46301.0
2017-07-25 15:30:00,103.82,103.88,103.79,103.83,100110.0,92.2202,92.2735,92.1936,92.2291,100110.0
2017-07-26 09:30:00,104.37,104.51,104.27,104.5,61256.0,92.7088,92.8331,92.6199,92.8242,61256.0
2017-07-26 10:00:00,104.47,104.76,104.43,104.69,34341.0,92.7976,93.0552,92.7621,92.993,34341.0
2017-07-26 10:30:00,104.68,104.97,104.67,104.79,87115.0,92.9841,93.2417,92.9752,93.0818,87115.0
2017-07-26 11:00:00,104.81,105.1,104.81,105.0,33594.0,93.0996,93.3572,93.0996,93.2684,33594.0
2017-07-26 11:30:00,105.0,105.03,104.71,104.75,17610.0,93.2684,93.295,93.0108,93.0463,17610.0
2017-07-26 12:00:00,104.76,104.85,104.75,104.79,12647.0,93.0552,93.1351,93.0463,93.0818,12647.0
2017-07-26 12:30:00,104.79,104.81,104.73,104.79,8941.0,93.0818,93.0996,93.0285,93.0818,8941.0
2017-07-26 13:00:00,104.77,104.82,104.75,104.8,10770.0,93.0641,93.1085,93.0463,93.0907,10770.0
2017-07-26 13:30:00,104.81,104.93,104.81,104.91,20003.0,93.0996,93.2062,93.0996,93.1884,20003.0
2017-07-26 14:00:00,104.88,105.32,104.83,105.32,16952.0,93.1618,93.5526,93.1174,93.5526,16952.0
2017-07-26 14:30:00,105.31,105.32,105.14,105.19,72270.0,93.5437,93.5526,93.3927,93.4371,72270.0
2017-07-26 15:00:00,105.19,105.4,105.19,105.3,79446.0,93.4371,93.6237,93.4371,93.5349,79446.0
2017-07-26 15:30:00,105.32,105.33,105.16,105.3,99300.0,93.5526,93.5615,93.4105,93.5349,99300.0
2017-07-27 09:30:00,105.76,105.96,105.68,105.82,83608.0,93.9435,94.1211,93.8724,93.9968,83608.0
2017-07-27 10:00:00,105.83,105.97,105.72,105.83,38063.0,94.0056,94.13,93.9079,94.0056,38063.0
2017-07-27 10:30:00,105.82,105.91,105.67,105.67,29355.0,93.9968,94.0767,93.8635,93.8635,29355.0
2017-07-27 11:00:00,105.73,105.84,105.61,105.76,31301.0,93.9168,94.0145,93.8102,93.9435,31301.0
2017-07-27 11:30:00,105.81,105.9,105.69,105.76,17457.0,93.9879,94.0678,93.8813,93.9435,17457.0
2017-07-27 12:00:00,105.77,105.79,105.4,105.4,17834.0,93.9523,93.9701,93.6237,93.6237,17834.0
2017-07-27 12:30:00,105.4,105.41,104.77,104.81,36051.0,93.6237,93.6326,93.0641,93.0996,36051.0
2017-07-27 13:00:00,104.75,104.9,104.0,104.15,14479.0,93.0463,93.1795,92.3801,92.5133,14479.0
2017-07-27 13:30:00,104.18,104.67,104.01,104.52,75643.0,92.54,92.9752,92.389,92.842,75643.0
2017-07-27 14:00:00,104.56,104.87,104.44,104.76,35054.0,92.8775,93.1529,92.7709,93.0552,35054.0
2017-07-27 14:30:00,104.75,104.92,104.63,104.8,36242.0,93.0463,93.1973,92.9397,93.0907,36242.0
2017-07-27 15:00:00,104.77,104.8,104.58,104.75,69410.0,93.0641,93.0907,92.8953,93.0463,69410.0
2017-07-27 15:30:00,104.76,105.08,104.73,105.06,78744.0,93.0552,93.3394,93.0285,93.3217,78744.0
2017-07-28 09:30:00,105.76,106.37,105.6,106.04,114869.0,93.9435,94.4853,93.8013,94.1922,114869.0
2017-07-28 10:00:00,106.06,106.23,105.71,105.81,99642.0,94.2099,94.3609,93.899,93.9879,99642.0
2017-07-28 10:30:00,105.87,105.92,105.62,105.87,48278.0,94.0412,94.0856,93.8191,94.0412,48278.0
2017-07-28 11:00:00,105.92,106.24,105.89,106.11,59270.0,94.0856,94.3698,94.0589,94.2544,59270.0
2017-07-28 11:30:00,106.09,106.22,105.99,106.12,39891.0,94.2366,94.3521,94.1478,94.2632,39891.0
2017-07-28 12:00:00,106.11,106.19,106.02,106.08,15716.0,94.2544,94.3254,94.1744,94.2277,15716.0
2017-07-28 12:30:00,106.12,106.44,106.12,106.38,20358.0,94.2632,94.5475,94.2632,94.4942,20358.0
2017-07-28 13:00:00,106.36,106.38,106.22,106.29,13392.0,94.4764,94.4942,94.3521,94.4142,13392.0
2017-07-28 13:30:00,106.26,106.37,106.2,106.28,7701.0,94.3876,94.4853,94.3343,94.4054,7701.0
2017-07-28 14:00:00,106.29,106.38,106.27,106.29,22669.0,94.4142,94.4942,94.3965,94.4142,22669.0
2017-07-28 14:30:00,106.29,106.32,106.19,106.26,29103.0,94.4142,94.4409,94.3254,94.3876,29103.0
2017-07-28 15:00:00,106.26,106.3,106.03,106.04,63658.0,94.3876,94.4231,94.1833,94.1922,63658.0
2017-07-28 15:30:00,106.04,106.1,106.0,106.09,92470.0,94.1922,94.2455,94.1566,94.2366,92470.0
2017-07-31 09:30:00,105.89,105.89,105.31,105.41,88234.0,94.0589,94.0589,93.5437,93.6326,88234.0
2017-07-31 10:00:00,105.42,105.58,105.33,105.33,28205.0,93.6414,93.7836,93.5615,93.5615,28205.0
2017-07-31 10:30:00,105.34,105.54,105.2,105.46,37806.0,93.5704,93.748,93.446,93.677,37806.0
2017-07-31 11:00:00,105.48,105.73,105.48,105.7,25849.0,93.6947,93.9168,93.6947,93.8902,25849.0
2017-07-31 11:30:00,105.66,105.88,105.65,105.86,10516.0,93.8546,94.05,93.8457,94.0323,10516.0
2017-07-31 12:00:00,105.86,105.89,105.6,105.67,12535.0,94.0323,94.0589,93.8013,93.8635,12535.0
2017-07-31 12:30:00,105.65,105.66,105.53,105.57,22635.0,93.8457,93.8546,93.7392,93.7747,22635.0
2017-07-31 13:00:00,105.54,105.61,105.51,105.61,30177.0,93.748,93.8102,93.7214,93.8102,30177.0
2017-07-31 13:30:00,105.61,105.68,105.51,105.64,18795.0,93.8102,93.8724,93.7214,93.8369,18795.0
2017-07-31 14:00:00,105.62,105.72,105.5,105.69,15408.0,93.8191,93.9079,93.7125,93.8813,15408.0
2017-07-31 14:30:00,105.64,105.7,105.61,105.66,18564.0,93.8369,93.8902,93.8102,93.8546,18564.0
2017-07-31 15:00:00,105.67,105.87,105.67,105.84,42826.0,93.8635,94.0412,93.8635,94.0145,42826.0
2017-07-31 15:30:00,105.84,105.9,105.72,105.79,97223.0,94.0145,94.0678,93.9079,93.9701,97223.0
2017-08-01 09:30:00,106.68,106.9,106.53,106.85,81853.0,94.7607,94.9561,94.6274,94.9117,81853.0
2017-08-01 10:00:00,106.86,107.19,106.83,107.04,60953.0,94.9206,95.2137,94.8939,95.0804,60953.0
2017-08-01 10:30:00,107.04,107.19,106.93,107.16,41123.0,95.0804,95.2137,94.9827,95.187,41123.0
2017-08-01 11:00:00,107.16,107.16,106.77,106.83,56500.0,95.187,95.187,94.8406,94.8939,56500.0
2017-08-01 11:30:00,106.82,106.91,106.75,106.86,22702.0,94.885,94.965,94.8228,94.9206,22702.0
2017-08-01 12:00:00,106.86,107.04,106.82,106.89,25039.0,94.9206,95.0804,94.885,94.9472,25039.0
2017-08-01 12:30:00,106.89,107.01,106.89,107.01,17368.0,94.9472,95.0538,94.9472,95.0538,17368.0
2017-08-01 13:00:00,107.0,107.08,106.96,107.06,17253.0,95.0449,95.116,95.0094,95.0982,17253.0
2017-08-01 13:30:00,107.04,107.11,107.04,107.05,20975.0,95.0804,95.1426,95.0804,95.0893,20975.0
2017-08-01 14:00:00,107.04,107.13,106.99,107.0,32666.0,95.0804,95.1604,95.036,95.0449,32666.0
2017-08-01 14:30:00,107.0,107.06,106.95,107.01,35777.0,95.0449,95.0982,95.0005,95.0538,35777.0
2017-08-01 15:00:00,107.01,107.08,106.97,107.08,47971.0,95.0538,95.116,95.0183,95.116,47971.0
2017-08-01 15:30:00,107.05,107.08,106.99,107.02,73012.0,95.0893,95.116,95.036,95.0627,73012.0
2017-08-02 09:30:00,106.87,106.95,106.62,106.62,37458.0,94.9294,95.0005,94.7074,94.7074,37458.0
2017-08-02 10:00:00,106.69,106.75,106.29,106.37,33876.0,94.7695,94.8228,94.4142,94.4853,33876.0
2017-08-02 10:30:00,106.38,106.44,105.89,105.96,57038.0,94.4942,94.5475,94.0589,94.1211,57038.0
2017-08-02 11:00:00,105.97,106.22,105.81,106.21,75867.0,94.13,94.3521,93.9879,94.3432,75867.0
2017-08-02 11:30:00,106.12,106.34,106.12,106.23,50558.0,94.2632,94.4587,94.2632,94.3609,50558.0
2017-08-02 12:00:00,106.17,106.2,106.07,106.07,20423.0,94.3076,94.3343,94.2188,94.2188,20423.0
2017-08-02 12:30:00,106.05,106.16,106.02,106.11,12505.0,94.2011,94.2988,94.1744,94.2544,12505.0
2017-08-02 13:00:00,106.08,106.31,106.02,106.25,27112.0,94.2277,94.432,94.1744,94.3787,27112.0
2017-08-02 13:30:00,106.27,106.49,106.23,106.43,26054.0,94.3965,94.5919,94.3609,94.5386,26054.0
2017-08-02 14:00:00,106.43,106.44,106.28,106.38,19945.0,94.5386,94.5475,94.4054,94.4942,19945.0
2017-08-02 14:30:00,106.38,106.51,106.32,106.43,25728.0,94.4942,94.6097,94.4409,94.5386,25728.0
2017-08-02 15:00:00,106.42,106.49,106.28,106.32,22071.0,94.5297,94.5919,94.4054,94.4409,22071.0
2017-08-02 15:30:00,106.33,106.39,106.24,106.34,47159.0,94.4498,94.5031,94.3698,94.4587,47159.0
2017-08-03 09:30:00,107.23,107.36,106.86,106.93,159063.0,95.2492,95.3647,94.9206,94.9827,159063.0
2017-08-03 10:00:00,106.95,107.33,106.94,107.33,61135.0,95.0005,95.338,94.9916,95.338,61135.0
2017-08-03 10:30:00,107.37,107.46,107.26,107.32,56034.0,95.3736,95.4535,95.2759,95.3292,56034.0
2017-08-03 11:00:00,107.3,107.5,107.27,107.5,56865.0,95.3114,95.489,95.2847,95.489,56865.0
2017-08-03 11:30:00,107.49,107.55,107.32,107.32,27039.0,95.4802,95.5335,95.3292,95.3292,27039.0
2017-08-03 12:00:00,107.33,107.44,107.3,107.44,15104.0,95.338,95.4358,95.3114,95.4358,15104.0
2017-08-03 12:30:00,107.44,107.52,107.36,107.37,9641.0,95.4358,95.5068,95.3647,95.3736,9641.0
2017-08-03 13:00:00,107.34,107.36,107.13,107.13,19163.0,95.3469,95.3647,95.1604,95.1604,19163.0
2017-08-03 13:30:00,107.17,107.4,107.14,107.34,18856.0,95.1959,95.4002,95.1693,95.3469,18856.0
2017-08-03 14:00:00,107.3,107.37,107.23,107.3,18985.0,95.3114,95.3736,95.2492,95.3114,18985.0
2017-08-03 14:30:00,107.27,107.28,107.08,107.12,19481.0,95.2847,95.2936,95.116,95.1515,19481.0
2017-08-03 15:00:00,107.13,107.16,107.06,107.15,28305.0,95.1604,95.187,95.0982,95.1782,28305.0
2017-08-03 15:30:00,107.14,107.16,106.93,107.15,76070.0,95.1693,95.187,94.9827,95.1782,76070.0
2017-08-04 09:30:00,107.75,107.95,107.56,107.56,71538.0,95.7111,95.8888,95.5423,95.5423,71538.0
2017-08-04 10:00:00,107.58,107.64,107.24,107.43,63208.0,95.5601,95.6134,95.2581,95.4269,63208.0
2017-08-04 10:30:00,107.37,107.6,107.34,107.48,24290.0,95.3736,95.5779,95.3469,95.4713,24290.0
2017-08-04 11:00:00,107.47,107.68,107.45,107.68,33120.0,95.4624,95.6489,95.4446,95.6489,33120.0
2017-08-04 11:30:00,107.69,107.69,107.39,107.44,13265.0,95.6578,95.6578,95.3913,95.4358,13265.0
2017-08-04 12:00:00,107.41,107.41,107.24,107.37,13185.0,95.4091,95.4091,95.2581,95.3736,13185.0
2017-08-04 12:30:00,107.34,107.38,107.18,107.28,10655.0,95.3469,95.3825,95.2048,95.2936,10655.0
2017-08-04 13:00:00,107.28,107.34,107.27,107.3,6781.0,95.2936,95.3469,95.2847,95.3114,6781.0
2017-08-04 13:30:00,107.31,107.37,107.3,107.34,15579.0,95.3203,95.3736,95.3114,95.3469,15579.0
2017-08-04 14:00:00,107.35,107.37,107.31,107.32,8296.0,95.3558,95.3736,95.3203,95.3292,8296.0
2017-08-04 14:30:00,107.33,107.39,107.28,107.32,23568.0,95.338,95.3913,95.2936,95.3292,23568.0
2017-08-04 15:00:00,107.33,107.38,107.32,107.33,37674.0,95.338,95.3825,95.3292,95.338,37674.0
2017-08-04 15:30:00,107.31,107.38,107.18,107.36,88208.0,95.3203,95.3825,95.2048,95.3647,88208.0
2017-08-07 09:30:00,106.75,106.9,106.72,106.74,58103.0,94.8228,94.9561,94.7962,94.814,58103.0
2017-08-07 10:00:00,106.73,106.78,106.63,106.71,27577.0,94.8051,94.8495,94.7163,94.7873,27577.0
2017-08-07 10:30:00,106.73,106.75,106.53,106.59,27330.0,94.8051,94.8228,94.6274,94.6807,27330.0
2017-08-07 11:00:00,106.59,106.82,106.56,106.81,32419.0,94.6807,94.885,94.6541,94.8761,32419.0
2017-08-07 11:30:00,106.8,106.89,106.55,106.56,29821.0,94.8673,94.9472,94.6452,94.6541,29821.0
2017-08-07 12:00:00,106.55,106.57,106.43,106.43,25528.0,94.6452,94.663,94.5386,94.5386,25528.0
2017-08-07 12:30:00,106.43,106.51,106.42,106.48,9884.0,94.5386,94.6097,94.5297,94.583,9884.0
2017-08-07 13:00:00,106.49,106.59,106.49,106.57,12212.0,94.5919,94.6807,94.5919,94.663,12212.0
2017-08-07 13:30:00,106.57,106.59,106.52,106.55,16688.0,94.663,94.6807,94.6185,94.6452,16688.0
2017-08-07 14:00:00,106.55,106.58,106.5,106.5,12711.0,94.6452,94.6718,94.6008,94.6008,12711.0
2017-08-07 14:30:00,106.49,106.55,106.49,106.55,12599.0,94.5919,94.6452,94.5919,94.6452,12599.0
2017-08-07 15:00:00,106.54,106.63,106.5,106.63,28509.0,94.6363,94.7163,94.6008,94.7163,28509.0
2017-08-07 15:30:00,106.65,106.67,106.56,106.59,84768.0,94.734,94.7518,94.6541,94.6807,84768.0
2017-08-08 09:30:00,106.96,107.17,106.73,107.06,74038.0,95.0094,95.1959,94.8051,95.0982,74038.0
2017-08-08 10:00:00,107.11,107.15,106.72,106.74,88605.0,95.1426,95.1782,94.7962,94.814,88605.0
2017-08-08 10:30:00,106.7,106.96,106.67,106.86,51151.0,94.7784,95.0094,94.7518,94.9206,51151.0
2017-08-08 11:00:00,106.83,106.94,106.48,106.5,36625.0,94.8939,94.9916,94.583,94.6008,36625.0
2017-08-08 11:30:00,106.49,106.61,106.47,106.55,31465.0,94.5919,94.6985,94.5741,94.6452,31465.0
2017-08-08 12:00:00,106.51,106.71,106.51,106.66,13556.0,94.6097,94.7873,94.6097,94.7429,13556.0
2017-08-08 12:30:00,106.66,106.69,106.57,106.68,27258.0,94.7429,94.7695,94.663,94.7607,27258.0
2017-08-08 13:00:00,106.66,106.74,106.66,106.7,16687.0,94.7429,94.814,94.7429,94.7784,16687.0
2017-08-08 13:30:00,106.67,106.73,106.61,106.7,17346.0,94.7518,94.8051,94.6985,94.7784,17346.0
2017-08-08 14:00:00,106.69,106.72,106.65,106.69,13455.0,94.7695,94.7962,94.734,94.7695,13455.0
2017-08-08 14:30:00,106.7,106.72,106.63,106.64,28875.0,94.7784,94.7962,94.7163,94.7251,28875.0
2017-08-08 15:00:00,106.64,106.64,106.36,106.38,51394.0,94.7251,94.7251,94.4764,94.4942,51394.0
2017-08-08 15:30:00,106.35,106.44,106.22,106.41,130887.0,94.4675,94.5475,94.3521,94.5208,130887.0
2017-08-09 09:30:00,105.25,105.65,105.15,105.47,82610.0,93.4904,93.8457,93.4016,93.6859,82610.0
2017-08-09 10:00:00,105.54,105.73,105.47,105.65,25271.0,93.748,93.9168,93.6859,93.8457,25271.0
2017-08-09 10:30:00,105.68,105.82,105.66,105.69,21557.0,93.8724,93.9968,93.8546,93.8813,21557.0
2017-08-09 11:00:00,105.69,105.7,105.38,105.5,49147.0,93.8813,93.8902,93.6059,93.7125,49147.0
2017-08-09 11:30:00,105.62,105.83,105.58,105.77,7342.0,93.8191,94.0056,93.7836,93.9523,7342.0
2017-08-09 12:00:00,105.77,105.85,105.72,105.82,5182.0,93.9523,94.0234,93.9079,93.9968,5182.0
2017-08-09 12:30:00,105.86,105.87,105.73,105.73,8427.0,94.0323,94.0412,93.9168,93.9168,8427.0
2017-08-09 13:00:00,105.71,105.79,105.63,105.79,8601.0,93.899,93.9701,93.828,93.9701,8601.0
2017-08-09 13:30:00,105.71,105.89,105.71,105.82,8847.0,93.899,94.0589,93.899,93.9968,8847.0
2017-08-09 14:00:00,105.79,105.84,105.64,105.66,13890.0,93.9701,94.0145,93.8369,93.8546,13890.0
2017-08-09 14:30:00,105.68,105.7,105.56,105.57,41632.0,93.8724,93.8902,93.7658,93.7747,41632.0
2017-08-09 15:00:00,105.59,105.59,105.37,105.45,60250.0,93.7925,93.7925,93.597,93.6681,60250.0
2017-08-09 15:30:00,105.45,105.75,105.45,105.69,139457.0,93.6681,93.9346,93.6681,93.8813,139457.0
2017-08-10 09:30:00,104.68,104.84,104.52,104.57,107209.0,92.9841,93.1262,92.842,92.8864,107209.0
2017-08-10 10:00:00,104.55,104.55,104.19,104.28,79886.0,92.8687,92.8687,92.5489,92.6288,79886.0
2017-08-10 10:30:00,104.29,104.58,104.24,104.35,48605.0,92.6377,92.8953,92.5933,92.691,48605.0
2017-08-10 11:00:00,104.33,104.56,104.32,104.38,51643.0,92.6732,92.8775,92.6643,92.7176,51643.0
2017-08-10 11:30:00,104.45,104.6,104.34,104.37,60715.0,92.7798,92.9131,92.6821,92.7088,60715.0
2017-08-10 12:00:00,104.37,104.51,104.3,104.33,43335.0,92.7088,92.8331,92.6466,92.6732,43335.0
2017-08-10 12:30:00,104.3,104.32,104.11,104.25,17487.0,92.6466,92.6643,92.4778,92.6022,17487.0
2017-08-10 13:00:00,104.25,104.45,104.24,104.42,37888.0,92.6022,92.7798,92.5933,92.7532,37888.0
2017-08-10 13:30:00,104.43,104.46,104.36,104.41,20038.0,92.7621,92.7887,92.6999,92.7443,20038.0
2017-08-10 14:00:00,104.4,104.48,104.32,104.45,36088.0,92.7354,92.8065,92.6643,92.7798,36088.0
2017-08-10 14:30:00,104.48,104.67,104.43,104.47,24312.0,92.8065,92.9752,92.7621,92.7976,24312.0
2017-08-10 15:00:00,104.47,104.49,104.1,104.1,28940.0,92.7976,92.8154,92.4689,92.4689,28940.0
2017-08-10 15:30:00,104.11,104.14,103.77,103.83,92892.0,92.4778,92.5045,92.1758,92.2291,92892.0
2017-08-11 09:30:00,104.34,104.4,103.93,104.07,109425.0,92.6821,92.7354,92.3179,92.4423,109425.0
2017-08-11 10:00:00,104.06,104.38,104.06,104.36,42017.0,92.4334,92.7176,92.4334,92.6999,42017.0
2017-08-11 10:30:00,104.34,104.47,104.29,104.33,47244.0,92.6821,92.7976,92.6377,92.6732,47244.0
2017-08-11 11:00:00,104.31,104.32,104.03,104.16,51633.0,92.6555,92.6643,92.4067,92.5222,51633.0
2017-08-11 11:30:00,104.15,104.36,104.15,104.36,20828.0,92.5133,92.6999,92.5133,92.6999,20828.0
2017-08-11 12:00:00,104.36,104.5,104.33,104.4,13392.0,92.6999,92.8242,92.6732,92.7354,13392.0
2017-08-11 12:30:00,104.42,104.58,104.38,104.52,17222.0,92.7532,92.8953,92.7176,92.842,17222.0
2017-08-11 13:00:00,104.56,104.68,104.53,104.56,12530.0,92.8775,92.9841,92.8509,92.8775,12530.0
2017-08-11 13:30:00,104.57,104.69,104.53,104.66,13982.0,92.8864,92.993,92.8509,92.9664,13982.0
2017-08-11 14:00:00,104.65,104.68,104.54,104.61,21949.0,92.9575,92.9841,92.8598,92.9219,21949.0
2017-08-11 14:30:00,104.61,104.61,104.36,104.38,18819.0,92.9219,92.9219,92.6999,92.7176,18819.0
2017-08-11 15:00:00,104.39,104.42,104.31,104.36,16207.0,92.7265,92.7532,92.6555,92.6999,16207.0
2017-08-11 15:30:00,104.36,104.52,104.29,104.48,52222.0,92.6999,92.842,92.6377,92.8065,52222.0
2017-08-14 09:30:00,105.81,105.95,105.69,105.87,98695.0,93.9879,94.1122,93.8813,94.0412,98695.0
2017-08-14 10:00:00,105.86,106.06,105.7,106.04,87732.0,94.0323,94.2099,93.8902,94.1922,87732.0
2017-08-14 10:30:00,106.05,106.19,105.97,106.12,81876.0,94.2011,94.3254,94.13,94.2632,81876.0
2017-08-14 11:00:00,106.11,106.16,105.98,106.08,79297.0,94.2544,94.2988,94.1389,94.2277,79297.0
2017-08-14 11:30:00,106.06,106.06,105.81,105.85,31926.0,94.2099,94.2099,93.9879,94.0234,31926.0
2017-08-14 12:00:00,105.86,105.88,105.78,105.83,5114.0,94.0323,94.05,93.9612,94.0056,5114.0
2017-08-14 12:30:00,105.82,105.88,105.79,105.88,3717.0,93.9968,94.05,93.9701,94.05,3717.0
2017-08-14 13:00:00,105.9,106.04,105.85,105.96,14154.0,94.0678,94.1922,94.0234,94.1211,14154.0
2017-08-14 13:30:00,105.95,106.03,105.77,105.84,12518.0,94.1122,94.1833,93.9523,94.0145,12518.0
2017-08-14 14:00:00,105.85,105.87,105.77,105.81,7770.0,94.0234,94.0412,93.9523,93.9879,7770.0
2017-08-14 14:30:00,105.8,105.84,105.74,105.78,14778.0,93.979,94.0145,93.9257,93.9612,14778.0
2017-08-14 15:00:00,105.78,105.79,105.69,105.79,14233.0,93.9612,93.9701,93.8813,93.9701,14233.0
2017-08-14 15:30:00,105.79,105.84,105.68,105.68,98272.0,93.9701,94.0145,93.8724,93.8724,98272.0
2017-08-15 09:30:00,105.66,105.72,105.46,105.56,38753.0,93.8546,93.9079,93.677,93.7658,38753.0
2017-08-15 10:00:00,105.63,105.63,105.3,105.41,15980.0,93.828,93.828,93.5349,93.6326,15980.0
2017-08-15 10:30:00,105.43,105.48,105.3,105.47,27788.0,93.6503,93.6947,93.5349,93.6859,27788.0
2017-08-15 11:00:00,105.45,105.72,105.4,105.67,22031.0,93.6681,93.9079,93.6237,93.8635,22031.0
2017-08-15 11:30:00,105.67,105.71,105.52,105.53,26576.0,93.8635,93.899,93.7303,93.7392,26576.0
2017-08-15 12:00:00,105.52,105.72,105.51,105.7,15537.0,93.7303,93.9079,93.7214,93.8902,15537.0
2017-08-15 12:30:00,105.71,105.81,105.7,105.75,19582.0,93.899,93.9879,93.8902,93.9346,19582.0
2017-08-15 13:00:00,105.78,105.79,105.65,105.77,13800.0,93.9612,93.9701,93.8457,93.9523,13800.0
2017-08-15 13:30:00,105.77,105.85,105.75,105.75,31829.0,93.9523,94.0234,93.9346,93.9346,31829.0
2017-08-15 14:00:00,105.77,105.86,105.69,105.86,33627.0,93.9523,94.0323,93.8813,94.0323,33627.0
2017-08-15 14:30:00,105.86,105.91,105.83,105.89,71820.0,94.0323,94.0767,94.0056,94.0589,71820.0
2017-08-15 15:00:00,105.9,106.16,105.89,106.04,29023.0,94.0678,94.2988,94.0589,94.1922,29023.0
2017-08-15 15:30:00,106.04,106.04,105.87,105.88,45094.0,94.1922,94.1922,94.0412,94.05,45094.0
2017-08-16 09:30:00,105.75,105.88,105.7,105.88,96083.0,93.9346,94.05,93.8902,94.05,96083.0
2017-08-16 10:00:00,105.92,106.0,105.87,106.0,55562.0,94.0856,94.1566,94.0412,94.1566,55562.0
2017-08-16 10:30:00,105.99,106.19,105.97,106.07,48579.0,94.1478,94.3254,94.13,94.2188,48579.0
2017-08-16 11:00:00,106.06,106.17,105.78,105.86,50444.0,94.2099,94.3076,93.9612,94.0323,50444.0
2017-08-16 11:30:00,105.86,106.01,105.77,105.95,21795.0,94.0323,94.1655,93.9523,94.1122,21795.0
2017-08-16 12:00:00,105.93,106.1,105.93,106.08,22186.0,94.0945,94.2455,94.0945,94.2277,22186.0
2017-08-16 12:30:00,106.08,106.09,105.94,105.94,19292.0,94.2277,94.2366,94.1033,94.1033,19292.0
2017-08-16 13:00:00,105.94,106.05,105.86,105.94,13245.0,94.1033,94.2011,94.0323,94.1033,13245.0
2017-08-16 13:30:00,105.91,106.03,105.91,106.03,15072.0,94.0767,94.1833,94.0767,94.1833,15072.0
2017-08-16 14:00:00,105.99,106.33,105.94,106.17,11997.0,94.1478,94.4498,94.1033,94.3076,11997.0
2017-08-16 14:30:00,106.18,106.33,106.11,106.32,7500.0,94.3165,94.4498,94.2544,94.4409,7500.0
2017-08-16 15:00:00,106.31,106.34,106.07,106.17,19862.0,94.432,94.4587,94.2188,94.3076,19862.0
2017-08-16 15:30:00,106.16,106.25,106.1,106.16,61120.0,94.2988,94.3787,94.2455,94.2988,61120.0
2017-08-17 09:30:00,105.56,105.59,105.39,105.48,47438.0,93.7658,93.7925,93.6148,93.6947,47438.0
2017-08-17 10:00:00,105.46,105.65,105.23,105.31,19229.0,93.677,93.8457,93.4727,93.5437,19229.0
2017-08-17 10:30:00,105.33,105.55,105.28,105.48,13408.0,93.5615,93.7569,93.5171,93.6947,13408.0
2017-08-17 11:00:00,105.5,105.66,105.47,105.59,17403.0,93.7125,93.8546,93.6859,93.7925,17403.0
2017-08-17 11:30:00,105.61,105.66,105.51,105.59,12822.0,93.8102,93.8546,93.7214,93.7925,12822.0
2017-08-17 12:00:00,105.61,105.61,105.32,105.37,13353.0,93.8102,93.8102,93.5526,93.597,13353.0
2017-08-17 12:30:00,105.38,105.43,105.18,105.18,7981.0,93.6059,93.6503,93.4283,93.4283,7981.0
2017-08-17 13:00:00,105.16,105.2,104.97,105.16,8162.0,93.4105,93.446,93.2417,93.4105,8162.0
2017-08-17 13:30:00,105.18,105.23,105.16,105.22,5073.0,93.4283,93.4727,93.4105,93.4638,5073.0
2017-08-17 14:00:00,105.22,105.23,104.99,105.14,11027.0,93.4638,93.4727,93.2595,93.3927,11027.0
2017-08-17 14:30:00,105.14,105.18,104.96,105.07,13424.0,93.3927,93.4283,93.2328,93.3306,13424.0
2017-08-17 15:00:00,105.03,105.07,104.74,104.79,26868.0,93.295,93.3306,93.0374,93.0818,26868.0
2017-08-17 15:30:00,104.79,104.94,104.53,104.55,78146.0,93.0818,93.2151,92.8509,92.8687,78146.0
2017-08-18 09:30:00,104.77,104.82,104.49,104.56,77050.0,93.0641,93.1085,92.8154,92.8775,77050.0
2017-08-18 10:00:00,104.54,104.84,104.54,104.84,40014.0,92.8598,93.1262,92.8598,93.1262,40014.0
2017-08-18 10:30:00,104.79,104.94,104.73,104.85,18988.0,93.0818,93.2151,93.0285,93.1351,18988.0
2017-08-18 11:00:00,104.79,104.95,104.73,104.93,23424.0,93.0818,93.224,93.0285,93.2062,23424.0
2017-08-18 11:30:00,104.95,105.0,104.75,104.96,20332.0,93.224,93.2684,93.0463,93.2328,20332.0
2017-08-18 12:00:00,104.95,104.98,104.79,104.98,7028.0,93.224,93.2506,93.0818,93.2506,7028.0
2017-08-18 12:30:00,104.95,105.09,104.93,104.96,23377.0,93.224,93.3483,93.2062,93.2328,23377.0
2017-08-18 13:00:00,105.05,105.12,104.98,105.11,6651.0,93.3128,93.375,93.2506,93.3661,6651.0
2017-08-18 13:30:00,105.11,105.12,104.87,104.88,5553.0,93.3661,93.375,93.1529,93.1618,5553.0
2017-08-18 14:00:00,104.91,105.08,104.91,105.08,9326.0,93.1884,93.3394,93.1884,93.3394,9326.0
2017-08-18 14:30:00,105.05,105.1,104.89,104.9,15277.0,93.3128,93.3572,93.1707,93.1795,15277.0
2017-08-18 15:00:00,104.92,105.0,104.87,104.91,12230.0,93.1973,93.2684,93.1529,93.1884,12230.0
2017-08-18 15:30:00,104.91,104.98,104.8,104.82,40342.0,93.1884,93.2506,93.0907,93.1085,40342.0
2017-08-21 09:30:00,104.78,104.8,104.35,104.45,63722.0,93.073,93.0907,92.691,92.7798,63722.0
2017-08-21 10:00:00,104.44,104.59,104.41,104.56,28482.0,92.7709,92.9042,92.7443,92.8775,28482.0
2017-08-21 10:30:00,104.6,104.74,104.58,104.6,23988.0,92.9131,93.0374,92.8953,92.9131,23988.0
2017-08-21 11:00:00,104.61,104.89,104.55,104.78,34980.0,92.9219,93.1707,92.8687,93.073,34980.0
2017-08-21 11:30:00,104.82,105.03,104.82,104.92,50978.0,93.1085,93.295,93.1085,93.1973,50978.0
2017-08-21 12:00:00,104.88,104.97,104.77,104.95,6727.0,93.1618,93.2417,93.0641,93.224,6727.0
2017-08-21 12:30:00,104.9,105.02,104.84,104.91,13044.0,93.1795,93.2861,93.1262,93.1884,13044.0
2017-08-21 13:00:00,104.91,104.91,104.79,104.81,2909.0,93.1884,93.1884,93.0818,93.0996,2909.0
2017-08-21 13:30:00,104.78,104.86,104.74,104.8,3754.0,93.073,93.144,93.0374,93.0907,3754.0
2017-08-21 14:00:00,104.79,104.91,104.79,104.83,10756.0,93.0818,93.1884,93.0818,93.1174,10756.0
2017-08-21 14:30:00,104.83,104.86,104.72,104.75,9283.0,93.1174,93.144,93.0197,93.0463,9283.0
2017-08-21 15:00:00,104.75,104.8,104.55,104.79,8943.0,93.0463,93.0907,92.8687,93.0818,8943.0
2017-08-21 15:30:00,104.82,105.03,104.78,104.96,41836.0,93.1085,93.295,93.073,93.2328,41836.0
2017-08-22 09:30:00,105.33,105.66,105.32,105.34,32571.0,93.5615,93.8546,93.5526,93.5704,32571.0
2017-08-22 10:00:00,105.33,105.52,105.33,105.45,24645.0,93.5615,93.7303,93.5615,93.6681,24645.0
2017-08-22 10:30:00,105.46,105.48,105.12,105.48,71126.0,93.677,93.6947,93.375,93.6947,71126.0
2017-08-22 11:00:00,105.49,105.54,105.41,105.5,47176.0,93.7036,93.748,93.6326,93.7125,47176.0
2017-08-22 11:30:00,105.51,105.56,105.45,105.53,6501.0,93.7214,93.7658,93.6681,93.7392,6501.0
2017-08-22 12:00:00,105.5,105.6,105.45,105.55,6175.0,93.7125,93.8013,93.6681,93.7569,6175.0
2017-08-22 12:30:00,105.55,105.59,105.46,105.46,3089.0,93.7569,93.7925,93.677,93.677,3089.0
2017-08-22 13:00:00,105.49,105.54,105.41,105.41,7337.0,93.7036,93.748,93.6326,93.6326,7337.0
2017-08-22 13:30:00,105.44,105.45,105.34,105.41,7975.0,93.6592,93.6681,93.5704,93.6326,7975.0
2017-08-22 14:00:00,105.38,105.47,105.34,105.47,8449.0,93.6059,93.6859,93.5704,93.6859,8449.0
2017-08-22 14:30:00,105.47,105.52,105.36,105.36,10012.0,93.6859,93.7303,93.5881,93.5881,10012.0
2017-08-22 15:00:00,105.36,105.36,105.28,105.3,33212.0,93.5881,93.5881,93.5171,93.5349,33212.0
2017-08-22 15:30:00,105.27,105.42,105.27,105.41,51906.0,93.5082,93.6414,93.5082,93.6326,51906.0
2017-08-23 09:30:00,105.32,105.72,105.28,105.71,36806.0,93.5526,93.9079,93.5171,93.899,36806.0
2017-08-23 10:00:00,105.75,105.85,105.58,105.6,24481.0,93.9346,94.0234,93.7836,93.8013,24481.0
2017-08-23 10:30:00,105.54,105.64,105.4,105.53,24535.0,93.748,93.8369,93.6237,93.7392,24535.0
2017-08-23 11:00:00,105.51,105.58,105.48,105.51,20260.0,93.7214,93.7836,93.6947,93.7214,20260.0
2017-08-23 11:30:00,105.52,105.59,105.43,105.52,21948.0,93.7303,93.7925,93.6503,93.7303,21948.0
2017-08-23 12:00:00,105.49,105.57,105.44,105.44,4554.0,93.7036,93.7747,93.6592,93.6592,4554.0
2017-08-23 12:30:00,105.45,105.45,105.31,105.45,6871.0,93.6681,93.6681,93.5437,93.6681,6871.0
2017-08-23 13:00:00,105.41,105.51,105.41,105.44,4826.0,93.6326,93.7214,93.6326,93.6592,4826.0
2017-08-23 13:30:00,105.48,105.52,105.41,105.46,9747.0,93.6947,93.7303,93.6326,93.677,9747.0
2017-08-23 14:00:00,105.44,105.59,105.44,105.58,13787.0,93.6592,93.7925,93.6592,93.7836,13787.0
2017-08-23 14:30:00,105.57,105.81,105.54,105.67,19270.0,93.7747,93.9879,93.748,93.8635,19270.0
2017-08-23 15:00:00,105.66,105.75,105.62,105.7,21305.0,93.8546,93.9346,93.8191,93.8902,21305.0
2017-08-23 15:30:00,105.69,105.73,105.53,105.53,47187.0,93.8813,93.9168,93.7392,93.7392,47187.0
2017-08-24 09:30:00,105.17,105.29,104.88,104.88,62984.0,93.4194,93.526,93.1618,93.1618,62984.0
2017-08-24 10:00:00,104.91,104.92,104.64,104.75,42278.0,93.1884,93.1973,92.9486,93.0463,42278.0
2017-08-24 10:30:00,104.78,104.89,104.58,104.59,44547.0,93.073,93.1707,92.8953,92.9042,44547.0
2017-08-24 11:00:00,104.59,104.82,104.51,104.67,48524.0,92.9042,93.1085,92.8331,92.9752,48524.0
2017-08-24 11:30:00,104.66,104.67,104.45,104.53,32701.0,92.9664,92.9752,92.7798,92.8509,32701.0
2017-08-24 12:00:00,104.57,104.76,104.53,104.74,15757.0,92.8864,93.0552,92.8509,93.0374,15757.0
2017-08-24 12:30:00,104.78,104.88,104.72,104.87,13405.0,93.073,93.1618,93.0197,93.1529,13405.0
2017-08-24 13:00:00,104.86,105.06,104.81,105.02,11964.0,93.144,93.3217,93.0996,93.2861,11964.0
2017-08-24 13:30:00,105.02,105.05,104.96,105.04,5794.0,93.2861,93.3128,93.2328,93.3039,5794.0
2017-08-24 14:00:00,105.03,105.08,104.89,104.97,19081.0,93.295,93.3394,93.1707,93.2417,19081.0
2017-08-24 14:30:00,104.98,105.01,104.8,104.88,22093.0,93.2506,93.2773,93.0907,93.1618,22093.0
2017-08-24 15:00:00,104.88,104.92,104.77,104.89,24317.0,93.1618,93.1973,93.0641,93.1707,24317.0
2017-08-24 15:30:00,104.88,104.88,104.58,104.67,104636.0,93.1618,93.1618,92.8953,92.9752,104636.0
2017-08-25 09:30:00,104.97,105.1,104.88,104.89,36661.0,93.2417,93.3572,93.1618,93.1707,36661.0
2017-08-25 10:00:00,104.94,105.46,104.93,105.38,50411.0,93.2151,93.677,93.2062,93.6059,50411.0
2017-08-25 10:30:00,105.41,105.41,105.02,105.08,19084.0,93.6326,93.6326,93.2861,93.3394,19084.0
2017-08-25 11:00:00,105.05,105.19,104.99,105.06,22180.0,93.3128,93.4371,93.2595,93.3217,22180.0
2017-08-25 11:30:00,105.07,105.16,104.98,105.16,6252.0,93.3306,93.4105,93.2506,93.4105,6252.0
2017-08-25 12:00:00,105.15,105.21,105.09,105.11,7955.0,93.4016,93.4549,93.3483,93.3661,7955.0
2017-08-25 12:30:00,105.13,105.18,105.01,105.03,5304.0,93.3838,93.4283,93.2773,93.295,5304.0
2017-08-25 13:00:00,105.07,105.31,105.07,105.16,6458.0,93.3306,93.5437,93.3306,93.4105,6458.0
2017-08-25 13:30:00,105.16,105.16,105.04,105.07,9445.0,93.4105,93.4105,93.3039,93.3306,9445.0
2017-08-25 14:00:00,105.05,105.16,105.04,105.04,10913.0,93.3128,93.4105,93.3039,93.3039,10913.0
2017-08-25 14:30:00,105.07,105.18,105.07,105.16,10117.0,93.3306,93.4283,93.3306,93.4105,10117.0
2017-08-25 15:00:00,105.16,105.42,105.15,105.27,24580.0,93.4105,93.6414,93.4016,93.5082,24580.0
2017-08-25 15:30:00,105.28,105.3,105.11,105.12,37228.0,93.5171,93.5349,93.3661,93.375,37228.0
2017-08-28 09:30:00,105.69,105.69,105.2,105.23,71139.0,93.8813,93.8813,93.446,93.4727,71139.0
2017-08-28 10:00:00,105.2,105.51,105.2,105.44,18177.0,93.446,93.7214,93.446,93.6592,18177.0
2017-08-28 10:30:00,105.42,105.51,105.4,105.46,13502.0,93.6414,93.7214,93.6237,93.677,13502.0
2017-08-28 11:00:00,105.49,105.52,105.25,105.44,31080.0,93.7036,93.7303,93.4904,93.6592,31080.0
2017-08-28 11:30:00,105.43,105.45,105.21,105.3,8319.0,93.6503,93.6681,93.4549,93.5349,8319.0
2017-08-28 12:00:00,105.27,105.31,105.12,105.12,4765.0,93.5082,93.5437,93.375,93.375,4765.0
2017-08-28 12:30:00,105.21,105.21,105.02,105.09,4297.0,93.4549,93.4549,93.2861,93.3483,4297.0
2017-08-28 13:00:00,105.09,105.25,105.09,105.19,3474.0,93.3483,93.4904,93.3483,93.4371,3474.0
2017-08-28 13:30:00,105.21,105.25,105.11,105.25,2832.0,93.4549,93.4904,93.3661,93.4904,2832.0
2017-08-28 14:00:00,105.3,105.34,105.22,105.32,17885.0,93.5349,93.5704,93.4638,93.5526,17885.0
2017-08-28 14:30:00,105.29,105.35,105.25,105.33,11428.0,93.526,93.5793,93.4904,93.5615,11428.0
2017-08-28 15:00:00,105.33,105.35,105.16,105.23,19570.0,93.5615,93.5793,93.4105,93.4727,19570.0
2017-08-28 15:30:00,105.23,105.38,105.2,105.38,75391.0,93.4727,93.6059,93.446,93.6059,75391.0
2017-08-29 09:30:00,104.09,104.49,104.03,104.35,72894.0,92.46,92.8154,92.4067,92.691,72894.0
2017-08-29 10:00:00,104.4,104.76,104.32,104.73,90192.0,92.7354,93.0552,92.6643,93.0285,90192.0
2017-08-29 10:30:00,104.77,105.11,104.76,104.86,92824.0,93.0641,93.3661,93.0552,93.144,92824.0
2017-08-29 11:00:00,104.85,105.21,104.81,105.1,106951.0,93.1351,93.4549,93.0996,93.3572,106951.0
2017-08-29 11:30:00,105.1,105.24,105.04,105.11,81539.0,93.3572,93.4816,93.3039,93.3661,81539.0
2017-08-29 12:00:00,105.12,105.16,105.07,105.08,11062.0,93.375,93.4105,93.3306,93.3394,11062.0
2017-08-29 12:30:00,105.11,105.11,104.98,105.02,7438.0,93.3661,93.3661,93.2506,93.2861,7438.0
2017-08-29 13:00:00,105.02,105.06,104.76,104.92,11635.0,93.2861,93.3217,93.0552,93.1973,11635.0
2017-08-29 13:30:00,104.97,105.0,104.91,104.96,7649.0,93.2417,93.2684,93.1884,93.2328,7649.0
2017-08-29 14:00:00,104.95,104.98,104.86,104.96,19505.0,93.224,93.2506,93.144,93.2328,19505.0
2017-08-29 14:30:00,104.99,105.1,104.96,105.0,4963.0,93.2595,93.3572,93.2328,93.2684,4963.0
2017-08-29 15:00:00,105.03,105.1,104.97,105.08,22643.0,93.295,93.3572,93.2417,93.3394,22643.0
2017-08-29 15:30:00,105.07,105.07,104.76,104.78,64604.0,93.3306,93.3306,93.0552,93.073,64604.0
2017-08-30 09:30:00,104.49,104.64,104.38,104.4,31103.0,92.8154,92.9486,92.7176,92.7354,31103.0
2017-08-30 10:00:00,104.41,104.51,104.37,104.43,78083.0,92.7443,92.8331,92.7088,92.7621,78083.0
2017-08-30 10:30:00,104.44,104.5,104.33,104.44,26942.0,92.7709,92.8242,92.6732,92.7709,26942.0
2017-08-30 11:00:00,104.46,104.52,104.15,104.21,32968.0,92.7887,92.842,92.5133,92.5666,32968.0
2017-08-30 11:30:00,104.3,104.59,104.28,104.59,7991.0,92.6466,92.9042,92.6288,92.9042,7991.0
2017-08-30 12:00:00,104.56,104.6,104.5,104.6,9737.0,92.8775,92.9131,92.8242,92.9131,9737.0
2017-08-30 12:30:00,104.59,104.63,104.52,104.57,10815.0,92.9042,92.9397,92.842,92.8864,10815.0
2017-08-30 13:00:00,104.58,104.66,104.52,104.65,8528.0,92.8953,92.9664,92.842,92.9575,8528.0
2017-08-30 13:30:00,104.65,104.76,104.65,104.74,8424.0,92.9575,93.0552,92.9575,93.0374,8424.0
2017-08-30 14:00:00,104.75,104.75,104.65,104.68,13748.0,93.0463,93.0463,92.9575,92.9841,13748.0
2017-08-30 14:30:00,104.71,104.75,104.67,104.69,11494.0,93.0108,93.0463,92.9752,92.993,11494.0
2017-08-30 15:00:00,104.7,104.72,104.66,104.72,15940.0,93.0019,93.0197,92.9664,93.0197,15940.0
2017-08-30 15:30:00,104.7,104.72,104.52,104.53,33799.0,93.0019,93.0197,92.842,92.8509,33799.0
2017-08-31 09:30:00,104.58,104.82,104.5,104.58,63290.0,92.8953,93.1085,92.8242,92.8953,63290.0
2017-08-31 10:00:00,104.58,104.77,104.51,104.74,36448.0,92.8953,93.0641,92.8331,93.0374,36448.0
2017-08-31 10:30:00,104.75,104.77,104.25,104.49,57472.0,93.0463,93.0641,92.6022,92.8154,57472.0
2017-08-31 11:00:00,104.53,104.76,104.43,104.75,22826.0,92.8509,93.0552,92.7621,93.0463,22826.0
2017-08-31 11:30:00,104.73,104.92,104.7,104.92,11297.0,93.0285,93.1973,93.0019,93.1973,11297.0
2017-08-31 12:00:00,104.93,104.94,104.8,104.87,13650.0,93.2062,93.2151,93.0907,93.1529,13650.0
2017-08-31 12:30:00,104.93,104.99,104.75,104.76,17261.0,93.2062,93.2595,93.0463,93.0552,17261.0
2017-08-31 13:00:00,104.76,104.85,104.76,104.82,13642.0,93.0552,93.1351,93.0552,93.1085,13642.0
2017-08-31 13:30:00,104.8,104.92,104.78,104.92,13726.0,93.0907,93.1973,93.073,93.1973,13726.0
2017-08-31 14:00:00,104.9,104.96,104.85,104.96,26794.0,93.1795,93.2328,93.1351,93.2328,26794.0
2017-08-31 14:30:00,104.95,104.99,104.94,104.97,21882.0,93.224,93.2595,93.2151,93.2417,21882.0
2017-08-31 15:00:00,105.0,105.0,104.89,104.92,36493.0,93.2684,93.2684,93.1707,93.1973,36493.0
2017-08-31 15:30:00,104.93,105.1,104.89,104.97,104806.0,93.2062,93.3572,93.1707,93.2417,104806.0
2017-09-01 09:30:00,105.71,105.74,105.45,105.52,61395.0,93.899,93.9257,93.6681,93.7303,61395.0
2017-09-01 10:00:00,105.49,105.49,105.12,105.21,46943.0,93.7036,93.7036,93.375,93.4549,46943.0
2017-09-01 10:30:00,105.19,105.5,105.19,105.42,29724.0,93.4371,93.7125,93.4371,93.6414,29724.0
2017-09-01 11:00:00,105.4,105.46,105.16,105.16,31779.0,93.6237,93.677,93.4105,93.4105,31779.0
2017-09-01 11:30:00,105.19,105.44,105.19,105.42,23767.0,93.4371,93.6592,93.4371,93.6414,23767.0
2017-09-01 12:00:00,105.42,105.42,105.33,105.4,5689.0,93.6414,93.6414,93.5615,93.6237,5689.0
2017-09-01 12:30:00,105.36,105.4,105.22,105.22,4405.0,93.5881,93.6237,93.4638,93.4638,4405.0
2017-09-01 13:00:00,105.21,105.27,105.18,105.2,6060.0,93.4549,93.5082,93.4283,93.446,6060.0
2017-09-01 13:30:00,105.2,105.26,105.19,105.25,11570.0,93.446,93.4993,93.4371,93.4904,11570.0
2017-09-01 14:00:00,105.24,105.34,105.21,105.27,9314.0,93.4816,93.5704,93.4549,93.5082,9314.0
2017-09-01 14:30:00,105.24,105.36,105.23,105.36,9447.0,93.4816,93.5881,93.4727,93.5881,9447.0
2017-09-01 15:00:00,105.33,105.39,105.28,105.37,12906.0,93.5615,93.6148,93.5171,93.597,12906.0
2017-09-01 15:30:00,105.36,105.4,105.28,105.34,39662.0,93.5881,93.6237,93.5171,93.5704,39662.0
2017-09-05 09:30:00,105.13,105.3,104.96,105.28,33498.0,93.3838,93.5349,93.2328,93.5171,33498.0
2017-09-05 10:00:00,105.29,105.62,105.23,105.49,64669.0,93.526,93.8191,93.4727,93.7036,64669.0
2017-09-05 10:30:00,105.46,105.58,105.21,105.24,15228.0,93.677,93.7836,93.4549,93.4816,15228.0
2017-09-05 11:00:00,105.2,105.28,105.0,105.14,22909.0,93.446,93.5171,93.2684,93.3927,22909.0
2017-09-05 11:30:00,105.11,105.28,105.08,105.18,6620.0,93.3661,93.5171,93.3394,93.4283,6620.0
2017-09-05 12:00:00,105.11,105.11,104.75,104.75,3559.0,93.3661,93.3661,93.0463,93.0463,3559.0
2017-09-05 12:30:00,104.66,104.68,104.43,104.58,17064.0,92.9664,92.9841,92.7621,92.8953,17064.0
2017-09-05 13:00:00,104.59,104.59,104.35,104.48,10196.0,92.9042,92.9042,92.691,92.8065,10196.0
2017-09-05 13:30:00,104.45,104.64,104.45,104.62,11031.0,92.7798,92.9486,92.7798,92.9308,11031.0
2017-09-05 14:00:00,104.6,104.72,104.56,104.7,13593.0,92.9131,93.0197,92.8775,93.0019,13593.0
2017-09-05 14:30:00,104.69,104.79,104.69,104.72,10816.0,92.993,93.0818,92.993,93.0197,10816.0
2017-09-05 15:00:00,104.76,104.83,104.66,104.76,10628.0,93.0552,93.1174,92.9664,93.0552,10628.0
2017-09-05 15:30:00,104.75,104.81,104.61,104.8,50545.0,93.0463,93.0996,92.9219,93.0907,50545.0
2017-09-06 09:30:00,106.02,106.07,105.49,105.54,67411.0,94.1744,94.2188,93.7036,93.748,67411.0
2017-09-06 10:00:00,105.54,105.68,105.43,105.51,20895.0,93.748,93.8724,93.6503,93.7214,20895.0
2017-09-06 10:30:00,105.53,105.81,105.48,105.77,26429.0,93.7392,93.9879,93.6947,93.9523,26429.0
2017-09-06 11:00:00,105.77,105.91,105.73,105.85,60470.0,93.9523,94.0767,93.9168,94.0234,60470.0
2017-09-06 11:30:00,105.85,105.96,105.84,105.89,8759.0,94.0234,94.1211,94.0145,94.0589,8759.0
2017-09-06 12:00:00,105.87,106.01,105.82,106.01,7557.0,94.0412,94.1655,93.9968,94.1655,7557.0
2017-09-06 12:30:00,106.0,106.0,105.93,106.0,7967.0,94.1566,94.1566,94.0945,94.1566,7967.0
2017-09-06 13:00:00,106.0,106.1,106.0,106.05,16185.0,94.1566,94.2455,94.1566,94.2011,16185.0
2017-09-06 13:30:00,106.05,106.16,106.05,106.08,11916.0,94.2011,94.2988,94.2011,94.2277,11916.0
2017-09-06 14:00:00,106.09,106.22,106.08,106.19,12061.0,94.2366,94.3521,94.2277,94.3254,12061.0
2017-09-06 14:30:00,106.19,106.29,106.18,106.26,29136.0,94.3254,94.4142,94.3165,94.3876,29136.0
2017-09-06 15:00:00,106.23,106.34,106.12,106.19,33114.0,94.3609,94.4587,94.2632,94.3254,33114.0
2017-09-06 15:30:00,106.19,106.24,106.03,106.06,70868.0,94.3254,94.3698,94.1833,94.2099,70868.0
2017-09-07 09:30:00,107.91,108.03,107.61,107.99,79543.0,95.8532,95.9598,95.5868,95.9243,79543.0
2017-09-07 10:00:00,107.98,108.07,107.84,108.05,61610.0,95.9154,95.9954,95.7911,95.9776,61610.0
2017-09-07 10:30:00,108.07,108.27,107.94,108.22,49100.0,95.9954,96.173,95.8799,96.1286,49100.0
2017-09-07 11:00:00,108.2,108.22,108.01,108.18,40886.0,96.1108,96.1286,95.9421,96.0931,40886.0
2017-09-07 11:30:00,108.21,108.37,108.16,108.16,44212.0,96.1197,96.2618,96.0753,96.0753,44212.0
2017-09-07 12:00:00,108.18,108.19,108.02,108.02,20879.0,96.0931,96.102,95.9509,95.9509,20879.0
2017-09-07 12:30:00,108.03,108.03,107.88,107.89,20908.0,95.9598,95.9598,95.8266,95.8355,20908.0
2017-09-07 13:00:00,107.96,108.13,107.91,108.13,16066.0,95.8977,96.0487,95.8532,96.0487,16066.0
2017-09-07 13:30:00,108.11,108.21,108.08,108.08,15283.0,96.0309,96.1197,96.0042,96.0042,15283.0
2017-09-07 14:00:00,108.09,108.15,108.0,108.0,27118.0,96.0131,96.0664,95.9332,95.9332,27118.0
2017-09-07 14:30:00,107.99,107.99,107.84,107.93,31817.0,95.9243,95.9243,95.7911,95.871,31817.0
2017-09-07 15:00:00,107.94,107.95,107.85,107.89,32618.0,95.8799,95.8888,95.7999,95.8355,32618.0
2017-09-07 15:30:00,107.89,108.0,107.85,107.98,82894.0,95.8355,95.9332,95.7999,95.9154,82894.0
2017-09-08 09:30:00,108.86,108.86,108.57,108.69,70082.0,96.6971,96.6971,96.4395,96.5461,70082.0
2017-09-08 10:00:00,108.69,108.85,108.69,108.77,38078.0,96.5461,96.6882,96.5461,96.6172,38078.0
2017-09-08 10:30:00,108.78,108.91,108.71,108.87,60698.0,96.626,96.7415,96.5639,96.706,60698.0
2017-09-08 11:00:00,108.89,109.04,108.88,109.03,53919.0,96.7237,96.857,96.7149,96.8481,53919.0
2017-09-08 11:30:00,109.02,109.07,108.94,109.04,25334.0,96.8392,96.8836,96.7682,96.857,25334.0
2017-09-08 12:00:00,109.04,109.07,108.73,108.8,37136.0,96.857,96.8836,96.5816,96.6438,37136.0
2017-09-08 12:30:00,108.78,108.87,108.7,108.7,36376.0,96.626,96.706,96.555,96.555,36376.0
2017-09-08 13:00:00,108.7,108.83,108.67,108.78,10938.0,96.555,96.6704,96.5283,96.626,10938.0
2017-09-08 13:30:00,108.77,108.77,108.65,108.65,18540.0,96.6172,96.6172,96.5106,96.5106,18540.0
2017-09-08 14:00:00,108.68,108.72,108.6,108.6,25700.0,96.5372,96.5727,96.4661,96.4661,25700.0
2017-09-08 14:30:00,108.6,108.63,108.55,108.56,17308.0,96.4661,96.4928,96.4217,96.4306,17308.0
2017-09-08 15:00:00,108.56,108.6,108.42,108.43,49842.0,96.4306,96.4661,96.3063,96.3151,49842.0
2017-09-08 15:30:00,108.43,108.44,108.18,108.31,166548.0,96.3151,96.324,96.0931,96.2085,166548.0
2017-09-11 09:30:00,109.55,110.0,109.5,109.95,132284.0,97.31,97.7097,97.2656,97.6653,132284.0
2017-09-11 10:00:00,109.96,110.07,109.95,109.98,43966.0,97.6742,97.7719,97.6653,97.692,43966.0
2017-09-11 10:30:00,109.99,110.03,109.89,109.89,41747.0,97.7008,97.7364,97.612,97.612,41747.0
2017-09-11 11:00:00,109.88,109.88,109.66,109.73,59509.0,97.6031,97.6031,97.4077,97.4699,59509.0
2017-09-11 11:30:00,109.74,110.03,109.74,109.93,21994.0,97.4788,97.7364,97.4788,97.6475,21994.0
2017-09-11 12:00:00,109.91,109.99,109.84,109.9,22221.0,97.6298,97.7008,97.5676,97.6209,22221.0
2017-09-11 12:30:00,109.9,110.23,109.88,110.19,50850.0,97.6209,97.914,97.6031,97.8785,50850.0
2017-09-11 13:00:00,110.21,110.27,110.14,110.27,46674.0,97.8963,97.9496,97.8341,97.9496,46674.0
2017-09-11 13:30:00,110.26,110.32,110.17,110.22,50485.0,97.9407,97.994,97.8607,97.9051,50485.0
2017-09-11 14:00:00,110.22,110.25,110.16,110.2,30897.0,97.9051,97.9318,97.8518,97.8874,30897.0
2017-09-11 14:30:00,110.22,110.32,110.19,110.25,41027.0,97.9051,97.994,97.8785,97.9318,41027.0
2017-09-11 15:00:00,110.26,110.27,110.2,110.25,41346.0,97.9407,97.9496,97.8874,97.9318,41346.0
2017-09-11 15:30:00,110.26,110.26,110.08,110.19,74946.0,97.9407,97.9407,97.7808,97.8785,74946.0
2017-09-12 09:30:00,109.94,110.02,109.85,109.98,70092.0,97.6564,97.7275,97.5765,97.692,70092.0
2017-09-12 10:00:00,109.98,110.21,109.89,109.9,46426.0,97.692,97.8963,97.612,97.6209,46426.0
2017-09-12 10:30:00,109.91,109.96,109.76,109.81,46854.0,97.6298,97.6742,97.4965,97.541,46854.0
2017-09-12 11:00:00,109.79,109.95,109.73,109.89,34833.0,97.5232,97.6653,97.4699,97.612,34833.0
2017-09-12 11:30:00,109.88,110.14,109.84,110.14,25850.0,97.6031,97.8341,97.5676,97.8341,25850.0
2017-09-12 12:00:00,110.12,110.12,109.98,109.99,3839.0,97.8163,97.8163,97.692,97.7008,3839.0
2017-09-12 12:30:00,110.01,110.02,109.78,109.8,12289.0,97.7186,97.7275,97.5143,97.5321,12289.0
2017-09-12 13:00:00,109.81,109.81,109.59,109.61,30411.0,97.541,97.541,97.3455,97.3633,30411.0
2017-09-12 13:30:00,109.61,109.84,109.59,109.72,15672.0,97.3633,97.5676,97.3455,97.461,15672.0
2017-09-12 14:00:00,109.7,109.9,109.68,109.86,6506.0,97.4432,97.6209,97.4255,97.5854,6506.0
2017-09-12 14:30:00,109.84,109.86,109.67,109.72,8994.0,97.5676,97.5854,97.4166,97.461,8994.0
2017-09-12 15:00:00,109.7,109.85,109.65,109.81,11790.0,97.4432,97.5765,97.3988,97.541,11790.0
2017-09-12 15:30:00,109.81,109.95,109.77,109.93,19426.0,97.541,97.6653,97.5054,97.6475,19426.0
2017-09-13 09:30:00,109.75,109.84,109.61,109.77,57094.0,97.4877,97.5676,97.3633,97.5054,57094.0
2017-09-13 10:00:00,109.76,109.76,109.57,109.58,13073.0,97.4965,97.4965,97.3278,97.3366,13073.0
2017-09-13 10:30:00,109.57,109.61,109.47,109.56,13034.0,97.3278,97.3633,97.2389,97.3189,13034.0
2017-09-13 11:00:00,109.59,109.71,109.52,109.69,34234.0,97.3455,97.4521,97.2834,97.4344,34234.0
2017-09-13 11:30:00,109.68,109.78,109.65,109.66,19572.0,97.4255,97.5143,97.3988,97.4077,19572.0
2017-09-13 12:00:00,109.65,109.72,109.65,109.69,14501.0,97.3988,97.461,97.3988,97.4344,14501.0
2017-09-13 12:30:00,109.65,109.74,109.65,109.65,6135.0,97.3988,97.4788,97.3988,97.3988,6135.0
2017-09-13 13:00:00,109.66,109.88,109.65,109.72,27323.0,97.4077,97.6031,97.3988,97.461,27323.0
2017-09-13 13:30:00,109.7,109.82,109.67,109.8,10614.0,97.4432,97.5498,97.4166,97.5321,10614.0
2017-09-13 14:00:00,109.75,109.84,109.72,109.8,11975.0,97.4877,97.5676,97.461,97.5321,11975.0
2017-09-13 14:30:00,109.8,109.8,109.66,109.75,14624.0,97.5321,97.5321,97.4077,97.4877,14624.0
2017-09-13 15:00:00,109.76,109.79,109.74,109.75,12764.0,97.4965,97.5232,97.4788,97.4877,12764.0
2017-09-13 15:30:00,109.78,109.9,109.75,109.82,59590.0,97.5143,97.6209,97.4877,97.5498,59590.0
2017-09-14 09:30:00,108.91,108.97,108.71,108.85,56456.0,96.7415,96.7948,96.5639,96.6882,56456.0
2017-09-14 10:00:00,108.86,109.07,108.82,109.03,33195.0,96.6971,96.8836,96.6616,96.8481,33195.0
2017-09-14 10:30:00,109.04,109.28,109.02,109.27,19226.0,96.857,97.0702,96.8392,97.0613,19226.0
2017-09-14 11:00:00,109.25,109.38,109.25,109.29,47246.0,97.0435,97.159,97.0435,97.0791,47246.0
2017-09-14 11:30:00,109.38,109.43,109.23,109.43,55167.0,97.159,97.2034,97.0258,97.2034,55167.0
2017-09-14 12:00:00,109.43,109.46,109.22,109.23,8969.0,97.2034,97.2301,97.0169,97.0258,8969.0
2017-09-14 12:30:00,109.26,109.35,109.22,109.27,6815.0,97.0524,97.1323,97.0169,97.0613,6815.0
2017-09-14 13:00:00,109.27,109.32,109.2,109.24,5691.0,97.0613,97.1057,96.9991,97.0346,5691.0
2017-09-14 13:30:00,109.24,109.29,109.14,109.24,13630.0,97.0346,97.0791,96.9458,97.0346,13630.0
2017-09-14 14:00:00,109.26,109.35,109.22,109.31,6727.0,97.0524,97.1323,97.0169,97.0968,6727.0
2017-09-14 14:30:00,109.29,109.42,109.25,109.36,6632.0,97.0791,97.1945,97.0435,97.1412,6632.0
2017-09-14 15:00:00,109.38,109.41,109.15,109.23,20202.0,97.159,97.1856,96.9547,97.0258,20202.0
2017-09-14 15:30:00,109.23,109.33,109.16,109.23,47457.0,97.0258,97.1146,96.9636,97.0258,47457.0
2017-09-15 09:30:00,109.76,109.76,109.33,109.61,170982.0,97.4965,97.4965,97.1146,97.3633,170982.0
2017-09-15 10:00:00,109.61,109.64,109.48,109.59,59238.0,97.3633,97.3899,97.2478,97.3455,59238.0
2017-09-15 10:30:00,109.57,109.83,109.56,109.78,77124.0,97.3278,97.5587,97.3189,97.5143,77124.0
2017-09-15 11:00:00,109.75,109.87,109.67,109.84,19338.0,97.4877,97.5942,97.4166,97.5676,19338.0
2017-09-15 11:30:00,109.82,110.12,109.77,109.86,43688.0,97.5498,97.8163,97.5054,97.5854,43688.0
2017-09-15 12:00:00,109.83,109.97,109.8,109.94,10858.0,97.5587,97.6831,97.5321,97.6564,10858.0
2017-09-15 12:30:00,109.92,109.94,109.64,109.69,13282.0,97.6387,97.6564,97.3899,97.4344,13282.0
2017-09-15 13:00:00,109.67,109.76,109.63,109.66,7800.0,97.4166,97.4965,97.3811,97.4077,7800.0
2017-09-15 13:30:00,109.66,109.67,109.56,109.62,13126.0,97.4077,97.4166,97.3189,97.3722,13126.0
2017-09-15 14:00:00,109.67,109.71,109.59,109.68,14496.0,97.4166,97.4521,97.3455,97.4255,14496.0
2017-09-15 14:30:00,109.69,109.84,109.65,109.84,16506.0,97.4344,97.5676,97.3988,97.5676,16506.0
2017-09-15 15:00:00,109.83,109.95,109.74,109.84,24116.0,97.5587,97.6653,97.4788,97.5676,24116.0
2017-09-15 15:30:00,109.84,109.85,109.67,109.74,52938.0,97.5676,97.5765,97.4166,97.4788,52938.0
2017-09-18 09:30:00,109.97,110.16,109.93,110.01,41157.0,97.6831,97.8518,97.6475,97.7186,41157.0
2017-09-18 10:00:00,110.02,110.11,109.93,110.01,49682.0,97.7275,97.8074,97.6475,97.7186,49682.0
2017-09-18 10:30:00,110.01,110.11,109.98,110.04,64793.0,97.7186,97.8074,97.692,97.7453,64793.0
2017-09-18 11:00:00,110.04,110.25,110.04,110.23,18124.0,97.7453,97.9318,97.7453,97.914,18124.0
2017-09-18 11:30:00,110.24,110.25,110.14,110.19,23873.0,97.9229,97.9318,97.8341,97.8785,23873.0
2017-09-18 12:00:00,110.2,110.26,110.15,110.17,25216.0,97.8874,97.9407,97.843,97.8607,25216.0
2017-09-18 12:30:00,110.17,110.24,110.13,110.23,41040.0,97.8607,97.9229,97.8252,97.914,41040.0
2017-09-18 13:00:00,110.26,110.27,110.21,110.21,10353.0,97.9407,97.9496,97.8963,97.8963,10353.0
2017-09-18 13:30:00,110.21,110.29,110.21,110.23,11596.0,97.8963,97.9673,97.8963,97.914,11596.0
2017-09-18 14:00:00,110.22,110.22,109.9,110.0,38940.0,97.9051,97.9051,97.6209,97.7097,38940.0
2017-09-18 14:30:00,110.03,110.03,109.88,109.92,47616.0,97.7364,97.7364,97.6031,97.6387,47616.0
2017-09-18 15:00:00,109.92,110.03,109.92,109.98,43179.0,97.6387,97.7364,97.6387,97.692,43179.0
2017-09-18 15:30:00,109.98,110.15,109.92,110.07,89476.0,97.692,97.843,97.6387,97.7719,89476.0
2017-09-19 09:30:00,110.64,110.67,110.3,110.3,57942.0,98.2782,98.3049,97.9762,97.9762,57942.0
2017-09-19 10:00:00,110.31,110.37,110.24,110.26,31466.0,97.9851,98.0384,97.9229,97.9407,31466.0
2017-09-19 10:30:00,110.26,110.33,110.06,110.33,40175.0,97.9407,98.0029,97.763,98.0029,40175.0
2017-09-19 11:00:00,110.32,110.36,110.15,110.18,44647.0,97.994,98.0295,97.843,97.8696,44647.0
2017-09-19 11:30:00,110.21,110.33,110.06,110.33,45957.0,97.8963,98.0029,97.763,98.0029,45957.0
2017-09-19 12:00:00,110.33,110.42,110.25,110.25,20912.0,98.0029,98.0828,97.9318,97.9318,20912.0
2017-09-19 12:30:00,110.22,110.25,110.19,110.22,14308.0,97.9051,97.9318,97.8785,97.9051,14308.0
2017-09-19 13:00:00,110.23,110.24,110.12,110.16,14884.0,97.914,97.9229,97.8163,97.8518,14884.0
2017-09-19 13:30:00,110.17,110.39,110.13,110.38,11119.0,97.8607,98.0561,97.8252,98.0473,11119.0
2017-09-19 14:00:00,110.39,110.51,110.35,110.49,17369.0,98.0561,98.1627,98.0206,98.145,17369.0
2017-09-19 14:30:00,110.5,110.5,110.38,110.39,20035.0,98.1539,98.1539,98.0473,98.0561,20035.0
2017-09-19 15:00:00,110.34,110.47,110.34,110.38,43510.0,98.0117,98.1272,98.0117,98.0473,43510.0
2017-09-19 15:30:00,110.41,110.43,110.27,110.33,40437.0,98.0739,98.0917,97.9496,98.0029,40437.0
2017-09-20 09:30:00,110.24,110.44,110.19,110.23,39625.0,97.9229,98.1006,97.8785,97.914,39625.0
2017-09-20 10:00:00,110.22,110.35,110.2,110.33,25405.0,97.9051,98.0206,97.8874,98.0029,25405.0
2017-09-20 10:30:00,110.36,110.39,110.26,110.29,31963.0,98.0295,98.0561,97.9407,97.9673,31963.0
2017-09-20 11:00:00,110.29,110.29,110.11,110.25,35192.0,97.9673,97.9673,97.8074,97.9318,35192.0
2017-09-20 11:30:00,110.24,110.3,110.1,110.19,10659.0,97.9229,97.9762,97.7985,97.8785,10659.0
2017-09-20 12:00:00,110.2,110.39,110.2,110.37,9288.0,97.8874,98.0561,97.8874,98.0384,9288.0
2017-09-20 12:30:00,110.36,110.39,110.29,110.34,10597.0,98.0295,98.0561,97.9673,98.0117,10597.0
2017-09-20 13:00:00,110.33,110.35,110.15,110.16,12262.0,98.0029,98.0206,97.843,97.8518,12262.0
2017-09-20 13:30:00,110.15,110.32,110.14,110.27,16125.0,97.843,97.994,97.8341,97.9496,16125.0
2017-09-20 14:00:00,110.25,110.34,109.23,109.38,74131.0,97.9318,98.0117,97.0258,97.159,74131.0
2017-09-20 14:30:00,109.37,109.41,108.97,109.32,88730.0,97.1501,97.1856,96.7948,97.1057,88730.0
2017-09-20 15:00:00,109.3,109.42,109.12,109.42,29292.0,97.0879,97.1945,96.928,97.1945,29292.0
2017-09-20 15:30:00,109.42,109.92,109.42,109.9,129646.0,97.1945,97.6387,97.1945,97.6209,129646.0
2017-09-21 09:30:00,109.64,109.73,109.53,109.59,64032.0,97.3899,97.4699,97.2922,97.3455,64032.0
2017-09-21 10:00:00,109.55,109.64,109.43,109.51,28300.0,97.31,97.3899,97.2034,97.2745,28300.0
2017-09-21 10:30:00,109.45,109.45,109.25,109.42,48147.0,97.2212,97.2212,97.0435,97.1945,48147.0
2017-09-21 11:00:00,109.45,109.66,109.42,109.59,19839.0,97.2212,97.4077,97.1945,97.3455,19839.0
2017-09-21 11:30:00,109.61,109.87,109.52,109.84,43167.0,97.3633,97.5942,97.2834,97.5676,43167.0
2017-09-21 12:00:00,109.83,109.97,109.82,109.86,16179.0,97.5587,97.6831,97.5498,97.5854,16179.0
2017-09-21 12:30:00,109.85,109.88,109.73,109.82,11437.0,97.5765,97.6031,97.4699,97.5498,11437.0
2017-09-21 13:00:00,109.81,110.01,109.78,109.78,10393.0,97.541,97.7186,97.5143,97.5143,10393.0
2017-09-21 13:30:00,109.79,109.89,109.76,109.85,11173.0,97.5232,97.612,97.4965,97.5765,11173.0
2017-09-21 14:00:00,109.85,109.91,109.81,109.86,10254.0,97.5765,97.6298,97.541,97.5854,10254.0
2017-09-21 14:30:00,109.83,109.87,109.72,109.75,13441.0,97.5587,97.5942,97.461,97.4877,13441.0
2017-09-21 15:00:00,109.78,109.86,109.74,109.77,15533.0,97.5143,97.5854,97.4788,97.5054,15533.0
2017-09-21 15:30:00,109.78,109.85,109.6,109.62,62912.0,97.5143,97.5765,97.3544,97.3722,62912.0
2017-09-22 09:30:00,110.29,110.39,110.17,110.28,86068.0,97.9673,98.0561,97.8607,97.9584,86068.0
2017-09-22 10:00:00,110.32,110.49,110.32,110.46,37613.0,97.994,98.145,97.994,98.1183,37613.0
2017-09-22 10:30:00,110.48,110.53,110.24,110.24,58299.0,98.1361,98.1805,97.9229,97.9229,58299.0
2017-09-22 11:00:00,110.25,110.31,110.13,110.24,14543.0,97.9318,97.9851,97.8252,97.9229,14543.0
2017-09-22 11:30:00,110.25,110.34,110.17,110.21,13680.0,97.9318,98.0117,97.8607,97.8963,13680.0
2017-09-22 12:00:00,110.2,110.26,110.04,110.04,10504.0,97.8874,97.9407,97.7453,97.7453,10504.0
2017-09-22 12:30:00,110.04,110.12,109.96,110.0,14496.0,97.7453,97.8163,97.6742,97.7097,14496.0
2017-09-22 13:00:00,109.96,110.03,109.8,109.9,8420.0,97.6742,97.7364,97.5321,97.6209,8420.0
2017-09-22 13:30:00,109.95,110.09,109.91,110.07,14555.0,97.6653,97.7897,97.6298,97.7719,14555.0
2017-09-22 14:00:00,110.08,110.11,109.97,110.07,11374.0,97.7808,97.8074,97.6831,97.7719,11374.0
2017-09-22 14:30:00,110.07,110.1,110.02,110.07,9808.0,97.7719,97.7985,97.7275,97.7719,9808.0
2017-09-22 15:00:00,110.06,110.18,110.03,110.18,14993.0,97.763,97.8696,97.7364,97.8696,14993.0
2017-09-22 15:30:00,110.19,110.33,110.15,110.26,53539.0,97.8785,98.0029,97.843,97.9407,53539.0
2017-09-25 09:30:00,109.85,109.86,109.56,109.59,46946.0,97.5765,97.5854,97.3189,97.3455,46946.0
2017-09-25 10:00:00,109.61,109.77,109.51,109.63,25670.0,97.3633,97.5054,97.2745,97.3811,25670.0
2017-09-25 10:30:00,109.62,109.63,109.05,109.07,23994.0,97.3722,97.3811,96.8659,96.8836,23994.0
2017-09-25 11:00:00,109.03,109.09,108.77,108.9,62123.0,96.8481,96.9014,96.6172,96.7326,62123.0
2017-09-25 11:30:00,108.94,108.99,108.64,108.72,7541.0,96.7682,96.8126,96.5017,96.5727,7541.0
2017-09-25 12:00:00,108.71,108.71,108.37,108.54,11000.0,96.5639,96.5639,96.2618,96.4128,11000.0
2017-09-25 12:30:00,108.51,108.79,108.43,108.68,13802.0,96.3862,96.6349,96.3151,96.5372,13802.0
2017-09-25 13:00:00,108.65,108.77,108.65,108.65,8567.0,96.5106,96.6172,96.5106,96.5106,8567.0
2017-09-25 13:30:00,108.67,108.81,108.62,108.71,14338.0,96.5283,96.6527,96.4839,96.5639,14338.0
2017-09-25 14:00:00,108.75,108.8,108.67,108.67,18953.0,96.5994,96.6438,96.5283,96.5283,18953.0
2017-09-25 14:30:00,108.67,108.77,108.57,108.75,26949.0,96.5283,96.6172,96.4395,96.5994,26949.0
2017-09-25 15:00:00,108.77,108.98,108.66,108.93,34461.0,96.6172,96.8037,96.5194,96.7593,34461.0
2017-09-25 15:30:00,108.95,109.01,108.88,108.93,82590.0,96.777,96.8303,96.7149,96.7593,82590.0
2017-09-26 09:30:00,108.09,108.28,108.06,108.09,100197.0,96.0131,96.1819,95.9865,96.0131,100197.0
2017-09-26 10:00:00,108.08,108.16,107.96,107.96,67900.0,96.0042,96.0753,95.8977,95.8977,67900.0
2017-09-26 10:30:00,107.96,107.98,107.68,107.68,59956.0,95.8977,95.9154,95.6489,95.6489,59956.0
2017-09-26 11:00:00,107.67,107.8,107.55,107.65,39447.0,95.6401,95.7555,95.5335,95.6223,39447.0
2017-09-26 11:30:00,107.64,107.7,107.49,107.54,15768.0,95.6134,95.6667,95.4802,95.5246,15768.0
2017-09-26 12:00:00,107.59,107.73,107.58,107.62,10129.0,95.569,95.6933,95.5601,95.5956,10129.0
2017-09-26 12:30:00,107.69,107.78,107.38,107.76,15460.0,95.6578,95.7378,95.3825,95.72,15460.0
2017-09-26 13:00:00,107.77,108.08,107.77,108.06,10456.0,95.7289,96.0042,95.7289,95.9865,10456.0
2017-09-26 13:30:00,108.11,108.17,108.04,108.14,12538.0,96.0309,96.0842,95.9687,96.0575,12538.0
2017-09-26 14:00:00,108.14,108.2,108.08,108.08,12744.0,96.0575,96.1108,96.0042,96.0042,12744.0
2017-09-26 14:30:00,108.1,108.13,107.98,108.08,17331.0,96.022,96.0487,95.9154,96.0042,17331.0
2017-09-26 15:00:00,108.09,108.15,108.06,108.12,23244.0,96.0131,96.0664,95.9865,96.0398,23244.0
2017-09-26 15:30:00,108.14,108.14,107.9,107.95,43996.0,96.0575,96.0575,95.8444,95.8888,43996.0
2017-09-27 09:30:00,107.43,107.71,107.43,107.68,49524.0,95.4269,95.6756,95.4269,95.6489,49524.0
2017-09-27 10:00:00,107.69,107.75,107.49,107.67,112655.0,95.6578,95.7111,95.4802,95.6401,112655.0
2017-09-27 10:30:00,107.67,107.72,107.5,107.65,52302.0,95.6401,95.6845,95.489,95.6223,52302.0
2017-09-27 11:00:00,107.63,107.8,107.57,107.76,34760.0,95.6045,95.7555,95.5512,95.72,34760.0
2017-09-27 11:30:00,107.75,107.77,107.56,107.58,16739.0,95.7111,95.7289,95.5423,95.5601,16739.0
2017-09-27 12:00:00,107.57,107.74,107.53,107.74,15943.0,95.5512,95.7022,95.5157,95.7022,15943.0
2017-09-27 12:30:00,107.73,107.74,107.54,107.62,15000.0,95.6933,95.7022,95.5246,95.5956,15000.0
2017-09-27 13:00:00,107.63,107.72,107.61,107.66,19436.0,95.6045,95.6845,95.5868,95.6312,19436.0
2017-09-27 13:30:00,107.68,107.82,107.64,107.82,21180.0,95.6489,95.7733,95.6134,95.7733,21180.0
2017-09-27 14:00:00,107.81,108.16,107.81,108.16,30330.0,95.7644,96.0753,95.7644,96.0753,30330.0
2017-09-27 14:30:00,108.17,108.22,108.12,108.15,43605.0,96.0842,96.1286,96.0398,96.0664,43605.0
2017-09-27 15:00:00,108.14,108.34,108.14,108.28,44844.0,96.0575,96.2352,96.0575,96.1819,44844.0
2017-09-27 15:30:00,108.28,108.3,107.98,107.99,83027.0,96.1819,96.1997,95.9154,95.9243,83027.0
2017-09-28 09:30:00,108.35,108.5,108.35,108.45,57234.0,96.2441,96.3773,96.2441,96.3329,57234.0
2017-09-28 10:00:00,108.45,108.55,108.45,108.5,16654.0,96.3329,96.4217,96.3329,96.3773,16654.0
2017-09-28 10:30:00,108.52,108.66,108.52,108.57,29959.0,96.3951,96.5194,96.3951,96.4395,29959.0
2017-09-28 11:00:00,108.58,108.7,108.56,108.67,18525.0,96.4484,96.555,96.4306,96.5283,18525.0
2017-09-28 11:30:00,108.68,108.7,108.53,108.55,30610.0,96.5372,96.555,96.404,96.4217,30610.0
2017-09-28 12:00:00,108.58,108.77,108.55,108.77,10321.0,96.4484,96.6172,96.4217,96.6172,10321.0
2017-09-28 12:30:00,108.72,108.75,108.64,108.72,9040.0,96.5727,96.5994,96.5017,96.5727,9040.0
2017-09-28 13:00:00,108.73,108.85,108.7,108.78,19576.0,96.5816,96.6882,96.555,96.626,19576.0
2017-09-28 13:30:00,108.79,108.83,108.73,108.81,19052.0,96.6349,96.6704,96.5816,96.6527,19052.0
2017-09-28 14:00:00,108.8,108.95,108.75,108.75,13354.0,96.6438,96.777,96.5994,96.5994,13354.0
2017-09-28 14:30:00,108.75,108.87,108.71,108.77,13267.0,96.5994,96.706,96.5639,96.6172,13267.0
2017-09-28 15:00:00,108.73,108.76,108.6,108.61,9165.0,96.5816,96.6083,96.4661,96.475,9165.0
2017-09-28 15:30:00,108.61,108.81,108.6,108.8,45398.0,96.475,96.6527,96.4661,96.6438,45398.0
2017-09-29 09:30:00,108.77,108.92,108.6,108.62,53337.0,96.6172,96.7504,96.4661,96.4839,53337.0
2017-09-29 10:00:00,108.66,108.91,108.64,108.88,48329.0,96.5194,96.7415,96.5017,96.7149,48329.0
2017-09-29 10:30:00,108.89,109.3,108.87,109.27,27153.0,96.7237,97.0879,96.706,97.0613,27153.0
2017-09-29 11:00:00,109.29,109.43,109.19,109.38,43347.0,97.0791,97.2034,96.9902,97.159,43347.0
2017-09-29 11:30:00,109.4,109.56,109.35,109.51,86777.0,97.1768,97.3189,97.1323,97.2745,86777.0
2017-09-29 12:00:00,109.52,109.53,109.42,109.47,7526.0,97.2834,97.2922,97.1945,97.2389,7526.0
2017-09-29 12:30:00,109.47,109.61,109.43,109.6,9744.0,97.2389,97.3633,97.2034,97.3544,9744.0
2017-09-29 13:00:00,109.61,109.62,109.47,109.5,7707.0,97.3633,97.3722,97.2389,97.2656,7707.0
2017-09-29 13:30:00,109.5,109.58,109.46,109.49,14040.0,97.2656,97.3366,97.2301,97.2567,14040.0
2017-09-29 14:00:00,109.5,109.6,109.42,109.57,13539.0,97.2656,97.3544,97.1945,97.3278,13539.0
2017-09-29 14:30:00,109.55,109.59,109.47,109.5,25934.0,97.31,97.3455,97.2389,97.2656,25934.0
2017-09-29 15:00:00,109.48,109.61,109.48,109.6,28224.0,97.2478,97.3633,97.2478,97.3544,28224.0
2017-09-29 15:30:00,109.58,109.66,109.5,109.64,85266.0,97.3366,97.4077,97.2656,97.3899,85266.0
2017-10-02 09:30:00,109.97,110.32,109.94,110.22,66175.0,97.6831,97.994,97.6564,97.9051,66175.0
2017-10-02 10:00:00,110.24,110.39,110.13,110.34,79576.0,97.9229,98.0561,97.8252,98.0117,79576.0
2017-10-02 10:30:00,110.34,110.35,110.28,110.32,15741.0,98.0117,98.0206,97.9584,97.994,15741.0
2017-10-02 11:00:00,110.31,110.46,110.25,110.45,39042.0,97.9851,98.1183,97.9318,98.1094,39042.0
2017-10-02 11:30:00,110.43,110.43,110.18,110.2,25834.0,98.0917,98.0917,97.8696,97.8874,25834.0
2017-10-02 12:00:00,110.22,110.35,110.15,110.35,11408.0,97.9051,98.0206,97.843,98.0206,11408.0
2017-10-02 12:30:00,110.3,110.35,110.28,110.35,10572.0,97.9762,98.0206,97.9584,98.0206,10572.0
2017-10-02 13:00:00,110.32,110.4,110.29,110.31,12976.0,97.994,98.065,97.9673,97.9851,12976.0
2017-10-02 13:30:00,110.32,110.4,110.24,110.32,14457.0,97.994,98.065,97.9229,97.994,14457.0
2017-10-02 14:00:00,110.32,110.49,110.29,110.49,17865.0,97.994,98.145,97.9673,98.145,17865.0
2017-10-02 14:30:00,110.48,110.58,110.45,110.54,23211.0,98.1361,98.2249,98.1094,98.1894,23211.0
2017-10-02 15:00:00,110.55,110.57,110.48,110.5,27414.0,98.1983,98.216,98.1361,98.1539,27414.0
2017-10-02 15:30:00,110.5,110.71,110.4,110.71,117982.0,98.1539,98.3404,98.065,98.3404,117982.0
2017-10-03 09:30:00,110.66,111.07,110.65,111.0,65727.0,98.296,98.6602,98.2871,98.598,65727.0
2017-10-03 10:00:00,111.02,111.14,110.98,111.05,46678.0,98.6158,98.7224,98.5802,98.6424,46678.0
2017-10-03 10:30:00,111.02,111.21,111.02,111.11,11128.0,98.6158,98.7845,98.6158,98.6957,11128.0
2017-10-03 11:00:00,111.09,111.13,111.04,111.09,11599.0,98.6779,98.7135,98.6335,98.6779,11599.0
2017-10-03 11:30:00,111.1,111.13,110.97,111.08,12700.0,98.6868,98.7135,98.5713,98.6691,12700.0
2017-10-03 12:00:00,111.09,111.11,111.02,111.02,7286.0,98.6779,98.6957,98.6158,98.6158,7286.0
2017-10-03 12:30:00,111.02,111.13,110.99,111.04,10083.0,98.6158,98.7135,98.5891,98.6335,10083.0
2017-10-03 13:00:00,111.04,111.05,110.94,110.95,8624.0,98.6335,98.6424,98.5447,98.5536,8624.0
2017-10-03 13:30:00,110.97,111.04,110.96,111.03,18648.0,98.5713,98.6335,98.5625,98.6246,18648.0
2017-10-03 14:00:00,111.02,111.07,111.01,111.03,33335.0,98.6158,98.6602,98.6069,98.6246,33335.0
2017-10-03 14:30:00,111.02,111.06,110.97,111.0,16180.0,98.6158,98.6513,98.5713,98.598,16180.0
2017-10-03 15:00:00,110.97,111.01,110.9,110.94,14636.0,98.5713,98.6069,98.5092,98.5447,14636.0
2017-10-03 15:30:00,110.94,111.0,110.87,110.95,44664.0,98.5447,98.598,98.4825,98.5536,44664.0
2017-10-04 09:30:00,110.09,110.24,110.04,110.2,79727.0,97.7897,97.9229,97.7453,97.8874,79727.0
2017-10-04 10:00:00,110.18,110.23,110.07,110.2,33869.0,97.8696,97.914,97.7719,97.8874,33869.0
2017-10-04 10:30:00,110.17,110.17,109.93,110.03,54419.0,97.8607,97.8607,97.6475,97.7364,54419.0
2017-10-04 11:00:00,110.04,110.26,110.03,110.26,23203.0,97.7453,97.9407,97.7364,97.9407,23203.0
2017-10-04 11:30:00,110.32,110.45,110.27,110.35,16676.0,97.994,98.1094,97.9496,98.0206,16676.0
2017-10-04 12:00:00,110.34,110.58,110.32,110.5,3963.0,98.0117,98.2249,97.994,98.1539,3963.0
2017-10-04 12:30:00,110.48,110.49,110.34,110.36,7255.0,98.1361,98.145,98.0117,98.0295,7255.0
2017-10-04 13:00:00,110.38,110.38,110.24,110.25,4030.0,98.0473,98.0473,97.9229,97.9318,4030.0
2017-10-04 13:30:00,110.25,110.26,110.04,110.17,7887.0,97.9318,97.9407,97.7453,97.8607,7887.0
2017-10-04 14:00:00,110.17,110.18,110.08,110.12,15429.0,97.8607,97.8696,97.7808,97.8163,15429.0
2017-10-04 14:30:00,110.11,110.16,110.08,110.16,10393.0,97.8074,97.8518,97.7808,97.8518,10393.0
2017-10-04 15:00:00,110.16,110.19,110.11,110.14,21854.0,97.8518,97.8785,97.8074,97.8341,21854.0
2017-10-04 15:30:00,110.13,110.14,110.07,110.11,51254.0,97.8252,97.8341,97.7719,97.8074,51254.0
2017-10-05 09:30:00,110.3,110.34,110.1,110.12,68320.0,97.9762,98.0117,97.7985,97.8163,68320.0
2017-10-05 10:00:00,110.12,110.38,110.04,110.3,22253.0,97.8163,98.0473,97.7453,97.9762,22253.0
2017-10-05 10:30:00,110.26,110.41,110.22,110.4,17589.0,97.9407,98.0739,97.9051,98.065,17589.0
2017-10-05 11:00:00,110.41,110.54,110.39,110.54,18640.0,98.0739,98.1894,98.0561,98.1894,18640.0
2017-10-05 11:30:00,110.53,110.61,110.43,110.61,32809.0,98.1805,98.2516,98.0917,98.2516,32809.0
2017-10-05 12:00:00,110.61,110.82,110.61,110.82,10985.0,98.2516,98.4381,98.2516,98.4381,10985.0
2017-10-05 12:30:00,110.82,110.82,110.7,110.72,4361.0,98.4381,98.4381,98.3315,98.3493,4361.0
2017-10-05 13:00:00,110.69,110.81,110.67,110.72,8263.0,98.3226,98.4292,98.3049,98.3493,8263.0
2017-10-05 13:30:00,110.71,110.72,110.65,110.7,6204.0,98.3404,98.3493,98.2871,98.3315,6204.0
2017-10-05 14:00:00,110.68,110.7,110.64,110.65,12207.0,98.3137,98.3315,98.2782,98.2871,12207.0
2017-10-05 14:30:00,110.67,110.74,110.65,110.71,24650.0,98.3049,98.367,98.2871,98.3404,24650.0
2017-10-05 15:00:00,110.72,110.87,110.69,110.79,17095.0,98.3493,98.4825,98.3226,98.4115,17095.0
2017-10-05 15:30:00,110.78,110.94,110.74,110.94,52707.0,98.4026,98.5447,98.367,98.5447,52707.0
2017-10-06 09:30:00,109.84,110.24,109.84,110.16,138310.0,97.5676,97.9229,97.5676,97.8518,138310.0
2017-10-06 10:00:00,110.17,110.48,110.13,110.43,65555.0,97.8607,98.1361,97.8252,98.0917,65555.0
2017-10-06 10:30:00,110.45,110.48,110.24,110.37,57769.0,98.1094,98.1361,97.9229,98.0384,57769.0
2017-10-06 11:00:00,110.36,110.56,110.29,110.52,25669.0,98.0295,98.2072,97.9673,98.1716,25669.0
2017-10-06 11:30:00,110.57,110.81,110.57,110.75,20334.0,98.216,98.4292,98.216,98.3759,20334.0
2017-10-06 12:00:00,110.75,110.76,110.67,110.71,15953.0,98.3759,98.3848,98.3049,98.3404,15953.0
2017-10-06 12:30:00,110.72,110.85,110.71,110.75,13009.0,98.3493,98.4648,98.3404,98.3759,13009.0
2017-10-06 13:00:00,110.75,110.76,110.63,110.63,8545.0,98.3759,98.3848,98.2693,98.2693,8545.0
2017-10-06 13:30:00,110.63,110.7,110.63,110.69,6493.0,98.2693,98.3315,98.2693,98.3226,6493.0
2017-10-06 14:00:00,110.68,110.68,110.59,110.64,21113.0,98.3137,98.3137,98.2338,98.2782,21113.0
2017-10-06 14:30:00,110.64,110.78,110.63,110.76,9086.0,98.2782,98.4026,98.2693,98.3848,9086.0
2017-10-06 15:00:00,110.77,110.77,110.64,110.73,29244.0,98.3937,98.3937,98.2782,98.3582,29244.0
2017-10-06 15:30:00,110.71,110.96,110.69,110.94,49094.0,98.3404,98.5625,98.3226,98.5447,49094.0
2017-10-09 09:30:00,111.42,111.63,111.34,111.63,118724.0,98.9711,99.1576,98.9,99.1576,118724.0
2017-10-09 10:00:00,111.63,111.78,111.6,111.65,44256.0,99.1576,99.2908,99.131,99.1754,44256.0
2017-10-09 10:30:00,111.65,111.69,111.55,111.6,16487.0,99.1754,99.2109,99.0865,99.131,16487.0
2017-10-09 11:00:00,111.64,111.94,111.64,111.93,27193.0,99.1665,99.433,99.1665,99.4241,27193.0
2017-10-09 11:30:00,111.92,112.18,111.91,112.01,22790.0,99.4152,99.6462,99.4063,99.4951,22790.0
2017-10-09 12:00:00,112.03,112.17,112.01,112.16,12044.0,99.5129,99.6373,99.4951,99.6284,12044.0
2017-10-09 12:30:00,112.15,112.28,111.96,112.11,32059.0,99.6195,99.735,99.4507,99.584,32059.0
2017-10-09 13:00:00,112.11,112.14,111.96,111.99,6896.0,99.584,99.6106,99.4507,99.4774,6896.0
2017-10-09 13:30:00,112.03,112.08,111.9,111.96,36611.0,99.5129,99.5573,99.3974,99.4507,36611.0
2017-10-09 14:00:00,111.99,112.15,111.96,112.1,24701.0,99.4774,99.6195,99.4507,99.5751,24701.0
2017-10-09 14:30:00,112.12,112.17,112.07,112.1,35224.0,99.5929,99.6373,99.5484,99.5751,35224.0
2017-10-09 15:00:00,112.08,112.17,112.03,112.16,48355.0,99.5573,99.6373,99.5129,99.6284,48355.0
2017-10-09 15:30:00,112.15,112.31,112.1,112.3,149245.0,99.6195,99.7616,99.5751,99.7527,149245.0
2017-10-10 09:30:00,112.47,112.55,112.12,112.25,57607.0,99.9038,99.9748,99.5929,99.7083,57607.0
2017-10-10 10:00:00,112.25,112.34,111.91,112.01,108856.0,99.7083,99.7883,99.4063,99.4951,108856.0
2017-10-10 10:30:00,112.02,112.23,112.02,112.21,50047.0,99.504,99.6906,99.504,99.6728,50047.0
2017-10-10 11:00:00,112.21,112.34,112.14,112.25,22891.0,99.6728,99.7883,99.6106,99.7083,22891.0
2017-10-10 11:30:00,112.26,112.35,111.98,112.03,12642.0,99.7172,99.7972,99.4685,99.5129,12642.0
2017-10-10 12:00:00,112.0,112.01,111.82,111.88,10267.0,99.4863,99.4951,99.3264,99.3797,10267.0
2017-10-10 12:30:00,111.84,112.0,111.81,111.96,7324.0,99.3441,99.4863,99.3175,99.4507,7324.0
2017-10-10 13:00:00,112.0,112.16,111.96,112.13,6436.0,99.4863,99.6284,99.4507,99.6017,6436.0
2017-10-10 13:30:00,112.12,112.41,111.93,112.19,16459.0,99.5929,99.8505,99.4241,99.655,16459.0
2017-10-10 14:00:00,112.15,112.19,112.1,112.19,7046.0,99.6195,99.655,99.5751,99.655,7046.0
2017-10-10 14:30:00,112.18,112.21,112.13,112.19,3162.0,99.6462,99.6728,99.6017,99.655,3162.0
2017-10-10 15:00:00,112.2,112.31,112.19,112.23,19033.0,99.6639,99.7616,99.655,99.6906,19033.0
2017-10-10 15:30:00,112.25,112.42,112.19,112.38,98477.0,99.7083,99.8593,99.655,99.8238,98477.0
2017-10-11 09:30:00,112.19,112.37,112.16,112.3,38229.0,99.655,99.8149,99.6284,99.7527,38229.0
2017-10-11 10:00:00,112.39,112.47,112.27,112.38,46141.0,99.8327,99.9038,99.7261,99.8238,46141.0
2017-10-11 10:30:00,112.35,112.44,112.32,112.38,10841.0,99.7972,99.8771,99.7705,99.8238,10841.0
2017-10-11 11:00:00,112.35,112.5,112.35,112.37,21801.0,99.7972,99.9304,99.7972,99.8149,21801.0
2017-10-11 11:30:00,112.34,112.42,112.26,112.36,25709.0,99.7883,99.8593,99.7172,99.806,25709.0
2017-10-11 12:00:00,112.37,112.45,112.37,112.4,2626.0,99.8149,99.886,99.8149,99.8416,2626.0
2017-10-11 12:30:00,112.44,112.44,112.31,112.36,5632.0,99.8771,99.8771,99.7616,99.806,5632.0
2017-10-11 13:00:00,112.37,112.37,112.29,112.36,5166.0,99.8149,99.8149,99.7439,99.806,5166.0
2017-10-11 13:30:00,112.33,112.45,112.28,112.45,11831.0,99.7794,99.886,99.735,99.886,11831.0
2017-10-11 14:00:00,112.45,112.6,112.43,112.51,10079.0,99.886,100.0192,99.8682,99.9393,10079.0
2017-10-11 14:30:00,112.48,112.53,112.41,112.49,8653.0,99.9126,99.957,99.8505,99.9215,8653.0
2017-10-11 15:00:00,112.44,112.64,112.44,112.64,5819.0,99.8771,100.0548,99.8771,100.0548,5819.0
2017-10-11 15:30:00,112.65,112.8,112.57,112.66,38318.0,100.0636,100.1969,99.9926,100.0725,38318.0
2017-10-12 09:30:00,112.54,112.74,112.51,112.7,38147.0,99.9659,100.1436,99.9393,100.1081,38147.0
2017-10-12 10:00:00,112.65,112.83,112.65,112.78,14745.0,100.0636,100.2235,100.0636,100.1791,14745.0
2017-10-12 10:30:00,112.78,112.84,112.72,112.79,20585.0,100.1791,100.2324,100.1258,100.188,20585.0
2017-10-12 11:00:00,112.75,112.96,112.71,112.88,11368.0,100.1525,100.339,100.1169,100.2679,11368.0
2017-10-12 11:30:00,112.92,113.01,112.75,112.98,30074.0,100.3035,100.3834,100.1525,100.3568,30074.0
2017-10-12 12:00:00,112.97,113.03,112.93,112.98,5985.0,100.3479,100.4012,100.3124,100.3568,5985.0
2017-10-12 12:30:00,112.97,112.98,112.82,112.85,5560.0,100.3479,100.3568,100.2146,100.2413,5560.0
2017-10-12 13:00:00,112.84,112.94,112.83,112.9,4560.0,100.2324,100.3212,100.2235,100.2857,4560.0
2017-10-12 13:30:00,112.91,113.02,112.85,113.01,11910.0,100.2946,100.3923,100.2413,100.3834,11910.0
2017-10-12 14:00:00,113.02,113.02,112.95,113.01,8296.0,100.3923,100.3923,100.3301,100.3834,8296.0
2017-10-12 14:30:00,113.01,113.02,112.81,112.81,19790.0,100.3834,100.3923,100.2058,100.2058,19790.0
2017-10-12 15:00:00,112.86,112.95,112.86,112.87,12636.0,100.2502,100.3301,100.2502,100.2591,12636.0
2017-10-12 15:30:00,112.86,112.86,112.55,112.68,66664.0,100.2502,100.2502,99.9748,100.0903,66664.0
2017-10-13 09:30:00,112.71,112.9,112.62,112.86,37955.0,100.1169,100.2857,100.037,100.2502,37955.0
2017-10-13 10:00:00,112.85,113.17,112.85,113.11,13117.0,100.2413,100.5255,100.2413,100.4722,13117.0
2017-10-13 10:30:00,113.09,113.09,112.89,112.95,14479.0,100.4545,100.4545,100.2768,100.3301,14479.0
2017-10-13 11:00:00,113.0,113.0,112.74,112.75,14292.0,100.3745,100.3745,100.1436,100.1525,14292.0
2017-10-13 11:30:00,112.8,112.92,112.63,112.92,28178.0,100.1969,100.3035,100.0459,100.3035,28178.0
2017-10-13 12:00:00,112.88,112.93,112.86,112.93,10183.0,100.2679,100.3124,100.2502,100.3124,10183.0
2017-10-13 12:30:00,112.97,113.02,112.91,112.91,4313.0,100.3479,100.3923,100.2946,100.2946,4313.0
2017-10-13 13:00:00,112.91,112.93,112.85,112.89,5745.0,100.2946,100.3124,100.2413,100.2768,5745.0
2017-10-13 13:30:00,112.91,112.92,112.83,112.83,10133.0,100.2946,100.3035,100.2235,100.2235,10133.0
2017-10-13 14:00:00,112.84,112.84,112.73,112.79,6133.0,100.2324,100.2324,100.1347,100.188,6133.0
2017-10-13 14:30:00,112.83,112.86,112.77,112.82,9141.0,100.2235,100.2502,100.1702,100.2146,9141.0
2017-10-13 15:00:00,112.82,112.89,112.82,112.84,9758.0,100.2146,100.2768,100.2146,100.2324,9758.0
2017-10-13 15:30:00,112.85,112.85,112.6,112.73,38596.0,100.2413,100.2413,100.0192,100.1347,38596.0
2017-10-16 09:30:00,112.04,112.09,111.81,111.9,54204.0,99.5218,99.5662,99.3175,99.3974,54204.0
2017-10-16 10:00:00,111.91,111.98,111.56,111.72,30991.0,99.4063,99.4685,99.0954,99.2375,30991.0
2017-10-16 10:30:00,111.71,111.83,111.63,111.79,35214.0,99.2287,99.3353,99.1576,99.2997,35214.0
2017-10-16 11:00:00,111.79,111.88,111.76,111.85,27102.0,99.2997,99.3797,99.2731,99.353,27102.0
2017-10-16 11:30:00,111.92,112.02,111.82,111.96,17184.0,99.4152,99.504,99.3264,99.4507,17184.0
2017-10-16 12:00:00,111.96,111.97,111.76,111.82,19406.0,99.4507,99.4596,99.2731,99.3264,19406.0
2017-10-16 12:30:00,111.81,111.9,111.81,111.84,8011.0,99.3175,99.3974,99.3175,99.3441,8011.0
2017-10-16 13:00:00,111.84,111.84,111.69,111.76,12506.0,99.3441,99.3441,99.2109,99.2731,12506.0
2017-10-16 13:30:00,111.77,111.81,111.73,111.77,7720.0,99.282,99.3175,99.2464,99.282,7720.0
2017-10-16 14:00:00,111.77,111.89,111.77,111.87,11858.0,99.282,99.3886,99.282,99.3708,11858.0
2017-10-16 14:30:00,111.87,111.87,111.79,111.82,12149.0,99.3708,99.3708,99.2997,99.3264,12149.0
2017-10-16 15:00:00,111.81,111.85,111.77,111.82,17340.0,99.3175,99.353,99.282,99.3264,17340.0
2017-10-16 15:30:00,111.81,111.87,111.78,111.85,41814.0,99.3175,99.3708,99.2908,99.353,41814.0
2017-10-17 09:30:00,111.12,111.18,110.93,111.0,79274.0,98.7046,98.7579,98.5358,98.598,79274.0
2017-10-17 10:00:00,111.01,111.03,110.86,110.96,22506.0,98.6069,98.6246,98.4736,98.5625,22506.0
2017-10-17 10:30:00,110.99,111.13,110.9,111.07,11347.0,98.5891,98.7135,98.5092,98.6602,11347.0
2017-10-17 11:00:00,111.07,111.29,111.07,111.28,16623.0,98.6602,98.8556,98.6602,98.8467,16623.0
2017-10-17 11:30:00,111.32,111.32,111.13,111.27,10138.0,98.8822,98.8822,98.7135,98.8378,10138.0
2017-10-17 12:00:00,111.3,111.33,111.21,111.27,11471.0,98.8645,98.8911,98.7845,98.8378,11471.0
2017-10-17 12:30:00,111.26,111.29,111.12,111.15,5990.0,98.8289,98.8556,98.7046,98.7312,5990.0
2017-10-17 13:00:00,111.18,111.27,111.17,111.23,7776.0,98.7579,98.8378,98.749,98.8023,7776.0
2017-10-17 13:30:00,111.19,111.37,111.13,111.35,9519.0,98.7668,98.9267,98.7135,98.9089,9519.0
2017-10-17 14:00:00,111.39,111.4,111.28,111.28,10369.0,98.9444,98.9533,98.8467,98.8467,10369.0
2017-10-17 14:30:00,111.32,111.44,111.28,111.36,12325.0,98.8822,98.9888,98.8467,98.9178,12325.0
2017-10-17 15:00:00,111.37,111.47,111.33,111.33,12747.0,98.9267,99.0155,98.8911,98.8911,12747.0
2017-10-17 15:30:00,111.37,111.47,111.29,111.32,28735.0,98.9267,99.0155,98.8556,98.8822,28735.0
2017-10-18 09:30:00,112.16,112.17,111.53,111.56,91789.0,99.6284,99.6373,99.0688,99.0954,91789.0
2017-10-18 10:00:00,111.57,111.57,111.14,111.53,24568.0,99.1043,99.1043,98.7224,99.0688,24568.0
2017-10-18 10:30:00,111.55,111.89,111.55,111.78,37984.0,99.0865,99.3886,99.0865,99.2908,37984.0
2017-10-18 11:00:00,111.81,111.86,111.52,111.67,17703.0,99.3175,99.3619,99.0599,99.1931,17703.0
2017-10-18 11:30:00,111.65,111.82,111.65,111.73,10032.0,99.1754,99.3264,99.1754,99.2464,10032.0
2017-10-18 12:00:00,111.72,111.86,111.71,111.85,8795.0,99.2375,99.3619,99.2287,99.353,8795.0
2017-10-18 12:30:00,111.84,111.95,111.84,111.86,12805.0,99.3441,99.4418,99.3441,99.3619,12805.0
2017-10-18 13:00:00,111.87,111.96,111.86,111.87,9644.0,99.3708,99.4507,99.3619,99.3708,9644.0
2017-10-18 13:30:00,111.91,112.02,111.9,112.02,7688.0,99.4063,99.504,99.3974,99.504,7688.0
2017-10-18 14:00:00,112.04,112.11,112.01,112.04,36129.0,99.5218,99.584,99.4951,99.5218,36129.0
2017-10-18 14:30:00,112.04,112.06,111.82,111.87,20970.0,99.5218,99.5396,99.3264,99.3708,20970.0
2017-10-18 15:00:00,111.87,111.93,111.8,111.83,27657.0,99.3708,99.4241,99.3086,99.3353,27657.0
2017-10-18 15:30:00,111.83,111.84,111.52,111.77,113698.0,99.3353,99.3441,99.0599,99.282,113698.0
2017-10-19 09:30:00,112.39,112.8,111.8,112.0,199010.0,99.8327,100.1969,99.3086,99.4863,199010.0
2017-10-19 10:00:00,111.99,112.4,111.89,112.32,111710.0,99.4774,99.8416,99.3886,99.7705,111710.0
2017-10-19 10:30:00,112.33,112.96,112.19,112.96,153730.0,99.7794,100.339,99.655,100.339,153730.0
2017-10-19 11:00:00,112.94,113.52,112.8,113.26,87421.0,100.3212,100.8364,100.1969,100.6055,87421.0
2017-10-19 11:30:00,113.33,113.51,113.08,113.14,59150.0,100.6677,100.8276,100.4456,100.4989,59150.0
2017-10-19 12:00:00,113.17,113.27,113.01,113.21,32543.0,100.5255,100.6144,100.3834,100.5611,32543.0
2017-10-19 12:30:00,113.2,113.21,113.09,113.2,33443.0,100.5522,100.5611,100.4545,100.5522,33443.0
2017-10-19 13:00:00,113.16,113.38,113.15,113.3,67546.0,100.5167,100.7121,100.5078,100.641,67546.0
2017-10-19 13:30:00,113.27,113.58,113.25,113.39,101804.0,100.6144,100.8897,100.5966,100.721,101804.0
2017-10-19 14:00:00,113.35,113.55,113.3,113.47,68740.0,100.6854,100.8631,100.641,100.792,68740.0
2017-10-19 14:30:00,113.45,113.6,113.42,113.48,27332.0,100.7743,100.9075,100.7476,100.8009,27332.0
2017-10-19 15:00:00,113.46,113.64,113.37,113.58,55887.0,100.7831,100.943,100.7032,100.8897,55887.0
2017-10-19 15:30:00,113.58,113.6,113.26,113.4,128520.0,100.8897,100.9075,100.6055,100.7298,128520.0
2017-10-20 09:30:00,112.68,112.71,112.12,112.15,88655.0,100.0903,100.1169,99.5929,99.6195,88655.0
2017-10-20 10:00:00,112.17,112.48,112.17,112.37,35514.0,99.6373,99.9126,99.6373,99.8149,35514.0
2017-10-20 10:30:00,112.37,112.45,111.87,111.94,71906.0,99.8149,99.886,99.3708,99.433,71906.0
2017-10-20 11:00:00,111.96,112.05,111.91,111.96,32179.0,99.4507,99.5307,99.4063,99.4507,32179.0
2017-10-20 11:30:00,111.96,112.17,111.96,112.06,25578.0,99.4507,99.6373,99.4507,99.5396,25578.0
2017-10-20 12:00:00,112.06,112.23,112.02,112.12,27318.0,99.5396,99.6906,99.504,99.5929,27318.0
2017-10-20 12:30:00,112.13,112.19,112.04,112.08,34029.0,99.6017,99.655,99.5218,99.5573,34029.0
2017-10-20 13:00:00,112.09,112.14,112.06,112.12,24139.0,99.5662,99.6106,99.5396,99.5929,24139.0
2017-10-20 13:30:00,112.12,112.22,112.12,112.19,16606.0,99.5929,99.6817,99.5929,99.655,16606.0
2017-10-20 14:00:00,112.18,112.25,112.14,112.22,23713.0,99.6462,99.7083,99.6106,99.6817,23713.0
2017-10-20 14:30:00,112.21,112.28,112.12,112.25,35199.0,99.6728,99.735,99.5929,99.7083,35199.0
2017-10-20 15:00:00,112.26,112.27,112.12,112.13,27631.0,99.7172,99.7261,99.5929,99.6017,27631.0
2017-10-20 15:30:00,112.14,112.21,112.0,112.03,96504.0,99.6106,99.6728,99.4863,99.5129,96504.0
2017-10-23 09:30:00,112.56,112.77,112.47,112.68,113657.0,99.9837,100.1702,99.9038,100.0903,113657.0
2017-10-23 10:00:00,112.66,113.1,112.62,113.08,114117.0,100.0725,100.4634,100.037,100.4456,114117.0
2017-10-23 10:30:00,113.09,113.12,112.75,112.76,26445.0,100.4545,100.4811,100.1525,100.1613,26445.0
2017-10-23 11:00:00,112.77,113.0,112.76,112.79,20213.0,100.1702,100.3745,100.1613,100.188,20213.0
2017-10-23 11:30:00,112.76,113.0,112.64,112.95,24510.0,100.1613,100.3745,100.0548,100.3301,24510.0
2017-10-23 12:00:00,112.95,113.07,112.95,113.07,5059.0,100.3301,100.4367,100.3301,100.4367,5059.0
2017-10-23 12:30:00,113.08,113.14,113.03,113.06,4553.0,100.4456,100.4989,100.4012,100.4278,4553.0
2017-10-23 13:00:00,113.06,113.06,112.88,112.92,9184.0,100.4278,100.4278,100.2679,100.3035,9184.0
2017-10-23 13:30:00,112.94,112.98,112.69,112.73,18478.0,100.3212,100.3568,100.0992,100.1347,18478.0
2017-10-23 14:00:00,112.76,112.85,112.55,112.62,18048.0,100.1613,100.2413,99.9748,100.037,18048.0
2017-10-23 14:30:00,112.59,112.62,112.44,112.46,36849.0,100.0103,100.037,99.8771,99.8949,36849.0
2017-10-23 15:00:00,112.45,112.46,112.31,112.4,34682.0,99.886,99.8949,99.7616,99.8416,34682.0
2017-10-23 15:30:00,112.42,112.44,112.25,112.31,93768.0,99.8593,99.8771,99.7083,99.7616,93768.0
2017-10-24 09:30:00,112.19,112.19,111.62,111.64,53630.0,99.655,99.655,99.1487,99.1665,53630.0
2017-10-24 10:00:00,111.7,111.9,111.63,111.75,43886.0,99.2198,99.3974,99.1576,99.2642,43886.0
2017-10-24 10:30:00,111.74,112.03,111.74,112.03,22994.0,99.2553,99.5129,99.2553,99.5129,22994.0
2017-10-24 11:00:00,112.04,112.19,111.96,112.12,43813.0,99.5218,99.655,99.4507,99.5929,43813.0
2017-10-24 11:30:00,112.12,112.42,112.11,112.31,62787.0,99.5929,99.8593,99.584,99.7616,62787.0
2017-10-24 12:00:00,112.29,112.34,111.99,112.29,66536.0,99.7439,99.7883,99.4774,99.7439,66536.0
2017-10-24 12:30:00,112.32,112.36,112.09,112.09,10423.0,99.7705,99.806,99.5662,99.5662,10423.0
2017-10-24 13:00:00,112.1,112.28,112.07,112.18,12134.0,99.5751,99.735,99.5484,99.6462,12134.0
2017-10-24 13:30:00,112.17,112.4,112.09,112.31,28678.0,99.6373,99.8416,99.5662,99.7616,28678.0
2017-10-24 14:00:00,112.3,112.38,112.24,112.3,28279.0,99.7527,99.8238,99.6994,99.7527,28279.0
2017-10-24 14:30:00,112.3,112.48,112.3,112.48,21015.0,99.7527,99.9126,99.7527,99.9126,21015.0
2017-10-24 15:00:00,112.49,112.51,112.22,112.23,31601.0,99.9215,99.9393,99.6817,99.6906,31601.0
2017-10-24 15:30:00,112.27,112.38,112.22,112.33,56507.0,99.7261,99.8238,99.6817,99.7794,56507.0
2017-10-25 09:30:00,113.22,113.43,113.08,113.29,64879.0,100.57,100.7565,100.4456,100.6321,64879.0
2017-10-25 10:00:00,113.26,113.59,113.22,113.58,43165.0,100.6055,100.8986,100.57,100.8897,43165.0
2017-10-25 10:30:00,113.57,113.62,113.17,113.21,56864.0,100.8808,100.9253,100.5255,100.5611,56864.0
2017-10-25 11:00:00,113.21,113.21,112.65,112.86,63428.0,100.5611,100.5611,100.0636,100.2502,63428.0
2017-10-25 11:30:00,112.88,112.9,112.55,112.56,24833.0,100.2679,100.2857,99.9748,99.9837,24833.0
2017-10-25 12:00:00,112.59,112.67,112.4,112.45,17403.0,100.0103,100.0814,99.8416,99.886,17403.0
2017-10-25 12:30:00,112.39,112.67,112.32,112.64,35918.0,99.8327,100.0814,99.7705,100.0548,35918.0
2017-10-25 13:00:00,112.63,112.74,112.58,112.65,8424.0,100.0459,100.1436,100.0015,100.0636,8424.0
2017-10-25 13:30:00,112.66,112.72,112.64,112.66,21184.0,100.0725,100.1258,100.0548,100.0725,21184.0
2017-10-25 14:00:00,112.65,112.86,112.65,112.86,14482.0,100.0636,100.2502,100.0636,100.2502,14482.0
2017-10-25 14:30:00,112.83,112.84,112.64,112.83,31812.0,100.2235,100.2324,100.0548,100.2235,31812.0
2017-10-25 15:00:00,112.84,112.86,112.68,112.85,56738.0,100.2324,100.2502,100.0903,100.2413,56738.0
2017-10-25 15:30:00,112.86,112.91,112.71,112.76,56408.0,100.2502,100.2946,100.1169,100.1613,56408.0
2017-10-26 09:30:00,113.31,113.31,112.75,113.04,79277.0,100.6499,100.6499,100.1525,100.4101,79277.0
2017-10-26 10:00:00,113.01,113.03,112.65,112.87,33987.0,100.3834,100.4012,100.0636,100.2591,33987.0
2017-10-26 10:30:00,112.84,113.5,112.78,113.35,71718.0,100.2324,100.8187,100.1791,100.6854,71718.0
2017-10-26 11:00:00,113.34,113.98,113.34,113.93,88353.0,100.6765,101.245,100.6765,101.2006,88353.0
2017-10-26 11:30:00,113.92,113.92,113.55,113.57,24465.0,101.1917,101.1917,100.8631,100.8808,24465.0
2017-10-26 12:00:00,113.58,113.74,113.55,113.68,13928.0,100.8897,101.0319,100.8631,100.9786,13928.0
2017-10-26 12:30:00,113.68,113.68,113.51,113.65,11263.0,100.9786,100.9786,100.8276,100.9519,11263.0
2017-10-26 13:00:00,113.63,113.65,113.55,113.55,7983.0,100.9341,100.9519,100.8631,100.8631,7983.0
2017-10-26 13:30:00,113.56,113.62,113.49,113.62,16702.0,100.872,100.9253,100.8098,100.9253,16702.0
2017-10-26 14:00:00,113.61,113.74,113.51,113.74,16110.0,100.9164,101.0319,100.8276,101.0319,16110.0
2017-10-26 14:30:00,113.75,113.77,113.57,113.58,19687.0,101.0407,101.0585,100.8808,100.8897,19687.0
2017-10-26 15:00:00,113.56,113.63,113.51,113.59,26597.0,100.872,100.9341,100.8276,100.8986,26597.0
2017-10-26 15:30:00,113.58,113.6,113.36,113.36,51720.0,100.8897,100.9075,100.6943,100.6943,51720.0
2017-10-27 09:30:00,114.38,114.41,113.93,114.0,91461.0,101.6003,101.627,101.2006,101.2628,91461.0
2017-10-27 10:00:00,113.99,114.27,113.76,113.78,54527.0,101.2539,101.5026,101.0496,101.0674,54527.0
2017-10-27 10:30:00,113.79,113.92,113.55,113.55,32606.0,101.0763,101.1917,100.8631,100.8631,32606.0
2017-10-27 11:00:00,113.54,113.79,113.48,113.76,48601.0,100.8542,101.0763,100.8009,101.0496,48601.0
2017-10-27 11:30:00,113.77,113.82,113.69,113.77,16543.0,101.0585,101.1029,100.9874,101.0585,16543.0
2017-10-27 12:00:00,113.75,114.04,113.74,114.0,23137.0,101.0407,101.2983,101.0319,101.2628,23137.0
2017-10-27 12:30:00,114.0,114.13,113.9,114.04,10833.0,101.2628,101.3783,101.174,101.2983,10833.0
2017-10-27 13:00:00,113.99,114.06,113.98,113.98,6787.0,101.2539,101.3161,101.245,101.245,6787.0
2017-10-27 13:30:00,113.98,114.06,113.87,113.97,26245.0,101.245,101.3161,101.1473,101.2362,26245.0
2017-10-27 14:00:00,113.96,114.18,113.92,114.1,16172.0,101.2273,101.4227,101.1917,101.3516,16172.0
2017-10-27 14:30:00,114.09,114.26,113.94,114.25,29637.0,101.3427,101.4938,101.2095,101.4849,29637.0
2017-10-27 15:00:00,114.26,114.32,114.17,114.26,25092.0,101.4938,101.5471,101.4138,101.4938,25092.0
2017-10-27 15:30:00,114.27,114.29,114.11,114.15,59818.0,101.5026,101.5204,101.3605,101.396,59818.0
2017-10-30 09:30:00,113.4,113.54,113.39,113.53,41130.0,100.7298,100.8542,100.721,100.8453,41130.0
2017-10-30 10:00:00,113.53,113.7,113.52,113.6,16284.0,100.8453,100.9963,100.8364,100.9075,16284.0
2017-10-30 10:30:00,113.6,113.65,113.42,113.48,13469.0,100.9075,100.9519,100.7476,100.8009,13469.0
2017-10-30 11:00:00,113.48,113.7,113.47,113.5,34630.0,100.8009,100.9963,100.792,100.8187,34630.0
2017-10-30 11:30:00,113.49,113.7,113.44,113.63,42859.0,100.8098,100.9963,100.7654,100.9341,42859.0
2017-10-30 12:00:00,113.64,113.64,113.42,113.53,39639.0,100.943,100.943,100.7476,100.8453,39639.0
2017-10-30 12:30:00,113.54,113.71,113.54,113.7,16772.0,100.8542,101.0052,100.8542,100.9963,16772.0
2017-10-30 13:00:00,113.67,113.71,113.63,113.64,10545.0,100.9697,101.0052,100.9341,100.943,10545.0
2017-10-30 13:30:00,113.68,113.68,113.57,113.61,4305.0,100.9786,100.9786,100.8808,100.9164,4305.0
2017-10-30 14:00:00,113.62,113.7,113.5,113.58,16528.0,100.9253,100.9963,100.8187,100.8897,16528.0
2017-10-30 14:30:00,113.59,113.65,113.55,113.63,7692.0,100.8986,100.9519,100.8631,100.9341,7692.0
2017-10-30 15:00:00,113.65,113.69,113.59,113.69,21079.0,100.9519,100.9874,100.8986,100.9874,21079.0
2017-10-30 15:30:00,113.7,113.82,113.66,113.77,30296.0,100.9963,101.1029,100.9608,101.0585,30296.0
2017-10-31 09:30:00,114.23,114.24,113.83,113.97,19405.0,101.4671,101.476,101.1118,101.2362,19405.0
2017-10-31 10:00:00,113.93,113.97,113.77,113.8,14297.0,101.2006,101.2362,101.0585,101.0851,14297.0
2017-10-31 10:30:00,113.76,113.87,113.75,113.84,19267.0,101.0496,101.1473,101.0407,101.1207,19267.0
2017-10-31 11:00:00,113.84,113.94,113.8,113.94,22603.0,101.1207,101.2095,101.0851,101.2095,22603.0
2017-10-31 11:30:00,113.96,114.1,113.95,114.07,5851.0,101.2273,101.3516,101.2184,101.325,5851.0
2017-10-31 12:00:00,114.08,114.08,113.94,114.03,6317.0,101.3339,101.3339,101.2095,101.2895,6317.0
2017-10-31 12:30:00,114.04,114.29,114.02,114.28,13510.0,101.2983,101.5204,101.2806,101.5115,13510.0
2017-10-31 13:00:00,114.3,114.35,114.21,114.27,15144.0,101.5293,101.5737,101.4493,101.5026,15144.0
2017-10-31 13:30:00,114.3,114.38,114.25,114.35,12272.0,101.5293,101.6003,101.4849,101.5737,12272.0
2017-10-31 14:00:00,114.35,114.48,114.35,114.43,16438.0,101.5737,101.6892,101.5737,101.6448,16438.0
2017-10-31 14:30:00,114.43,114.43,114.27,114.3,12474.0,101.6448,101.6448,101.5026,101.5293,12474.0
2017-10-31 15:00:00,114.31,114.35,114.22,114.34,16505.0,101.5382,101.5737,101.4582,101.5648,16505.0
2017-10-31 15:30:00,114.33,114.38,114.18,114.21,49338.0,101.5559,101.6003,101.4227,101.4493,49338.0
2017-11-01 09:30:00,116.36,116.41,116.02,116.15,147620.0,103.3591,103.4035,103.0571,103.1726,147620.0
2017-11-01 10:00:00,116.18,116.37,116.04,116.31,45879.0,103.1992,103.368,103.0749,103.3147,45879.0
2017-11-01 10:30:00,116.33,116.38,116.18,116.33,49595.0,103.3325,103.3769,103.1992,103.3325,49595.0
2017-11-01 11:00:00,116.31,116.67,116.28,116.62,31691.0,103.3147,103.6345,103.2881,103.5901,31691.0
2017-11-01 11:30:00,116.64,116.78,116.48,116.62,34591.0,103.6078,103.7322,103.4657,103.5901,34591.0
2017-11-01 12:00:00,116.62,116.9,116.62,116.85,18282.0,103.5901,103.8388,103.5901,103.7944,18282.0
2017-11-01 12:30:00,116.69,116.69,116.38,116.4,9044.0,103.6523,103.6523,103.3769,103.3947,9044.0
2017-11-01 13:00:00,116.38,116.44,116.01,116.23,27355.0,103.3769,103.4302,103.0482,103.2436,27355.0
2017-11-01 13:30:00,116.23,116.28,115.98,116.05,17108.0,103.2436,103.2881,103.0216,103.0838,17108.0
2017-11-01 14:00:00,116.02,116.29,115.93,115.99,37619.0,103.0571,103.2969,102.9772,103.0305,37619.0
2017-11-01 14:30:00,115.99,116.25,115.99,116.23,24312.0,103.0305,103.2614,103.0305,103.2436,24312.0
2017-11-01 15:00:00,116.21,116.32,116.14,116.26,36739.0,103.2259,103.3236,103.1637,103.2703,36739.0
2017-11-01 15:30:00,116.23,116.35,116.2,116.29,48308.0,103.2436,103.3502,103.217,103.2969,48308.0
2017-11-02 09:30:00,116.0,116.13,115.77,115.82,64071.0,103.0393,103.1548,102.835,102.8795,64071.0
2017-11-02 10:00:00,115.79,115.91,115.61,115.91,61785.0,102.8528,102.9594,102.6929,102.9594,61785.0
2017-11-02 10:30:00,115.92,115.99,115.57,115.58,35639.0,102.9683,103.0305,102.6574,102.6663,35639.0
2017-11-02 11:00:00,115.57,115.59,115.01,115.01,36717.0,102.6574,102.6752,102.16,102.16,36717.0
2017-11-02 11:30:00,115.0,115.32,114.91,115.19,34460.0,102.1511,102.4353,102.0711,102.3198,34460.0
2017-11-02 12:00:00,115.2,115.25,114.96,115.07,44433.0,102.3287,102.3731,102.1155,102.2133,44433.0
2017-11-02 12:30:00,115.0,115.22,114.99,115.1,18163.0,102.1511,102.3465,102.1422,102.2399,18163.0
2017-11-02 13:00:00,115.16,115.33,115.13,115.29,9382.0,102.2932,102.4442,102.2665,102.4087,9382.0
2017-11-02 13:30:00,115.25,115.31,115.21,115.22,5924.0,102.3731,102.4264,102.3376,102.3465,5924.0
2017-11-02 14:00:00,115.22,115.32,115.22,115.3,7605.0,102.3465,102.4353,102.3465,102.4176,7605.0
2017-11-02 14:30:00,115.29,115.37,115.25,115.27,11428.0,102.4087,102.4797,102.3731,102.3909,11428.0
2017-11-02 15:00:00,115.27,115.32,115.19,115.23,19237.0,102.3909,102.4353,102.3198,102.3554,19237.0
2017-11-02 15:30:00,115.23,115.59,115.23,115.5,71529.0,102.3554,102.6752,102.3554,102.5952,71529.0
2017-11-03 09:30:00,115.17,115.22,114.91,114.99,40270.0,102.3021,102.3465,102.0711,102.1422,40270.0
2017-11-03 10:00:00,115.01,115.02,114.62,115.0,30564.0,102.16,102.1688,101.8135,102.1511,30564.0
2017-11-03 10:30:00,115.06,115.07,114.83,114.93,32016.0,102.2044,102.2133,102.0001,102.0889,32016.0
2017-11-03 11:00:00,114.93,114.95,114.79,114.79,72762.0,102.0889,102.1067,101.9645,101.9645,72762.0
2017-11-03 11:30:00,114.78,114.98,114.74,114.84,19228.0,101.9557,102.1333,101.9201,102.009,19228.0
2017-11-03 12:00:00,114.82,114.88,114.74,114.79,18941.0,101.9912,102.0445,101.9201,101.9645,18941.0
2017-11-03 12:30:00,114.8,114.88,114.66,114.88,8468.0,101.9734,102.0445,101.8491,102.0445,8468.0
2017-11-03 13:00:00,114.9,115.06,114.9,115.02,5861.0,102.0622,102.2044,102.0622,102.1688,5861.0
2017-11-03 13:30:00,115.0,115.02,114.94,114.97,7015.0,102.1511,102.1688,102.0978,102.1244,7015.0
2017-11-03 14:00:00,114.97,115.03,114.96,115.01,11755.0,102.1244,102.1777,102.1155,102.16,11755.0
2017-11-03 14:30:00,114.98,114.99,114.89,114.93,9978.0,102.1333,102.1422,102.0534,102.0889,9978.0
2017-11-03 15:00:00,114.9,114.99,114.81,114.81,10316.0,102.0622,102.1422,101.9823,101.9823,10316.0
2017-11-03 15:30:00,114.84,114.93,114.8,114.88,32736.0,102.009,102.0889,101.9734,102.0445,32736.0
2017-11-06 09:30:00,115.48,115.5,115.34,115.42,46222.0,102.5774,102.5952,102.4531,102.5241,46222.0
2017-11-06 10:00:00,115.41,115.52,115.36,115.51,35068.0,102.5153,102.613,102.4709,102.6041,35068.0
2017-11-06 10:30:00,115.5,115.51,115.21,115.21,12934.0,102.5952,102.6041,102.3376,102.3376,12934.0
2017-11-06 11:00:00,115.22,115.45,115.22,115.29,17233.0,102.3465,102.5508,102.3465,102.4087,17233.0
2017-11-06 11:30:00,115.31,115.54,114.83,114.9,88698.0,102.4264,102.6307,102.0001,102.0622,88698.0
2017-11-06 12:00:00,114.99,115.07,114.67,114.74,61241.0,102.1422,102.2133,101.8579,101.9201,61241.0
2017-11-06 12:30:00,114.75,115.09,114.75,115.02,43553.0,101.929,102.231,101.929,102.1688,43553.0
2017-11-06 13:00:00,115.04,115.13,114.92,114.98,21060.0,102.1866,102.2665,102.08,102.1333,21060.0
2017-11-06 13:30:00,114.98,115.13,114.83,115.08,19219.0,102.1333,102.2665,102.0001,102.2221,19219.0
2017-11-06 14:00:00,115.0,115.11,114.98,115.04,23772.0,102.1511,102.2488,102.1333,102.1866,23772.0
2017-11-06 14:30:00,115.1,115.1,114.96,115.01,20840.0,102.2399,102.2399,102.1155,102.16,20840.0
2017-11-06 15:00:00,115.01,115.1,115.0,115.02,21033.0,102.16,102.2399,102.1511,102.1688,21033.0
2017-11-06 15:30:00,115.02,115.04,114.77,114.98,74141.0,102.1688,102.1866,101.9468,102.1333,74141.0
2017-11-07 09:30:00,114.51,114.64,114.37,114.45,49804.0,101.7158,101.8313,101.5915,101.6625,49804.0
2017-11-07 10:00:00,114.47,114.7,114.39,114.59,43797.0,101.6803,101.8846,101.6092,101.7869,43797.0
2017-11-07 10:30:00,114.65,114.65,114.06,114.17,80852.0,101.8402,101.8402,101.3161,101.4138,80852.0
2017-11-07 11:00:00,114.17,114.27,113.84,113.93,67848.0,101.4138,101.5026,101.1207,101.2006,67848.0
2017-11-07 11:30:00,113.95,114.15,113.88,113.97,21125.0,101.2184,101.396,101.1562,101.2362,21125.0
2017-11-07 12:00:00,113.94,114.04,113.93,113.98,13145.0,101.2095,101.2983,101.2006,101.245,13145.0
2017-11-07 12:30:00,113.98,114.17,113.98,114.1,4205.0,101.245,101.4138,101.245,101.3516,4205.0
2017-11-07 13:00:00,114.12,114.23,114.09,114.18,5058.0,101.3694,101.4671,101.3427,101.4227,5058.0
2017-11-07 13:30:00,114.17,114.26,114.16,114.16,6027.0,101.4138,101.4938,101.4049,101.4049,6027.0
2017-11-07 14:00:00,114.15,114.15,114.04,114.04,13215.0,101.396,101.396,101.2983,101.2983,13215.0
2017-11-07 14:30:00,114.08,114.13,114.06,114.12,6828.0,101.3339,101.3783,101.3161,101.3694,6828.0
2017-11-07 15:00:00,114.12,114.19,114.04,114.17,14801.0,101.3694,101.4316,101.2983,101.4138,14801.0
2017-11-07 15:30:00,114.19,114.24,114.13,114.24,19621.0,101.4316,101.476,101.3783,101.476,19621.0
2017-11-08 09:30:00,114.0,114.08,113.79,113.81,31683.0,101.2628,101.3339,101.0763,101.094,31683.0
2017-11-08 10:00:00,113.88,114.25,113.87,114.16,17897.0,101.1562,101.4849,101.1473,101.4049,17897.0
2017-11-08 10:30:00,114.15,114.31,114.15,114.19,22726.0,101.396,101.5382,101.396,101.4316,22726.0
2017-11-08 11:00:00,114.19,114.67,114.16,114.62,49655.0,101.4316,101.8579,101.4049,101.8135,49655.0
2017-11-08 11:30:00,114.66,114.66,114.21,114.39,44621.0,101.8491,101.8491,101.4493,101.6092,44621.0
2017-11-08 12:00:00,114.4,114.52,114.35,114.38,9431.0,101.6181,101.7247,101.5737,101.6003,9431.0
2017-11-08 12:30:00,114.39,114.46,114.35,114.42,6638.0,101.6092,101.6714,101.5737,101.6359,6638.0
2017-11-08 13:00:00,114.43,114.58,114.41,114.49,10850.0,101.6448,101.778,101.627,101.6981,10850.0
2017-11-08 13:30:00,114.48,114.63,114.44,114.63,4173.0,101.6892,101.8224,101.6536,101.8224,4173.0
2017-11-08 14:00:00,114.6,114.61,114.46,114.56,12357.0,101.7958,101.8046,101.6714,101.7602,12357.0
2017-11-08 14:30:00,114.54,114.65,114.5,114.65,17643.0,101.7425,101.8402,101.7069,101.8402,17643.0
2017-11-08 15:00:00,114.63,114.79,114.59,114.75,20188.0,101.8224,101.9645,101.7869,101.929,20188.0
2017-11-08 15:30:00,114.76,114.78,114.57,114.63,39792.0,101.9379,101.9557,101.7691,101.8224,39792.0
2017-11-09 09:30:00,112.55,112.65,112.16,112.53,80020.0,99.9748,100.0636,99.6284,99.957,80020.0
2017-11-09 10:00:00,112.54,112.85,112.51,112.64,47551.0,99.9659,100.2413,99.9393,100.0548,47551.0
2017-11-09 10:30:00,112.66,112.72,112.4,112.53,17474.0,100.0725,100.1258,99.8416,99.957,17474.0
2017-11-09 11:00:00,112.49,112.72,112.44,112.7,92841.0,99.9215,100.1258,99.8771,100.1081,92841.0
2017-11-09 11:30:00,112.64,112.66,112.09,112.16,32523.0,100.0548,100.0725,99.5662,99.6284,32523.0
2017-11-09 12:00:00,112.15,112.16,111.84,111.84,10412.0,99.6195,99.6284,99.3441,99.3441,10412.0
2017-11-09 12:30:00,111.83,112.01,111.74,112.01,11374.0,99.3353,99.4951,99.2553,99.4951,11374.0
2017-11-09 13:00:00,111.99,112.17,111.91,112.12,24988.0,99.4774,99.6373,99.4063,99.5929,24988.0
2017-11-09 13:30:00,112.12,112.36,112.12,112.26,12673.0,99.5929,99.806,99.5929,99.7172,12673.0
2017-11-09 14:00:00,112.26,112.47,112.26,112.42,29031.0,99.7172,99.9038,99.7172,99.8593,29031.0
2017-11-09 14:30:00,112.41,112.5,112.32,112.5,29711.0,99.8505,99.9304,99.7705,99.9304,29711.0
2017-11-09 15:00:00,112.5,112.55,112.38,112.51,28649.0,99.9304,99.9748,99.8238,99.9393,28649.0
2017-11-09 15:30:00,112.5,112.75,112.5,112.64,59194.0,99.9304,100.1525,99.9304,100.0548,59194.0
2017-11-10 09:30:00,113.11,113.12,112.71,112.8,44078.0,100.4722,100.4811,100.1169,100.1969,44078.0
2017-11-10 10:00:00,112.79,112.85,112.58,112.6,16727.0,100.188,100.2413,100.0015,100.0192,16727.0
2017-11-10 10:30:00,112.57,112.57,112.25,112.31,15541.0,99.9926,99.9926,99.7083,99.7616,15541.0
2017-11-10 11:00:00,112.32,112.32,112.09,112.24,19657.0,99.7705,99.7705,99.5662,99.6994,19657.0
2017-11-10 11:30:00,112.21,112.28,112.16,112.23,7584.0,99.6728,99.735,99.6284,99.6906,7584.0
2017-11-10 12:00:00,112.23,112.58,112.21,112.53,41114.0,99.6906,100.0015,99.6728,99.957,41114.0
2017-11-10 12:30:00,112.51,112.55,112.35,112.35,24861.0,99.9393,99.9748,99.7972,99.7972,24861.0
2017-11-10 13:00:00,112.34,112.56,112.34,112.54,21966.0,99.7883,99.9837,99.7883,99.9659,21966.0
2017-11-10 13:30:00,112.59,112.59,112.29,112.36,18940.0,100.0103,100.0103,99.7439,99.806,18940.0
2017-11-10 14:00:00,112.33,112.49,112.3,112.48,21004.0,99.7794,99.9215,99.7527,99.9126,21004.0
2017-11-10 14:30:00,112.5,112.63,112.39,112.63,20818.0,99.9304,100.0459,99.8327,100.0459,20818.0
2017-11-10 15:00:00,112.58,112.71,112.49,112.62,23780.0,100.0015,100.1169,99.9215,100.037,23780.0
2017-11-10 15:30:00,112.61,112.65,112.5,112.59,48799.0,100.0281,100.0636,99.9304,100.0103,48799.0
2017-11-13 09:30:00,111.04,111.44,110.94,111.4,44085.0,98.6335,98.9888,98.5447,98.9533,44085.0
2017-11-13 10:00:00,111.41,111.86,111.4,111.71,34406.0,98.9622,99.3619,98.9533,99.2287,34406.0
2017-11-13 10:30:00,111.73,111.76,111.35,111.63,48341.0,99.2464,99.2731,98.9089,99.1576,48341.0
2017-11-13 11:00:00,111.62,111.92,111.58,111.86,28983.0,99.1487,99.4152,99.1132,99.3619,28983.0
2017-11-13 11:30:00,111.92,112.03,111.92,112.02,17389.0,99.4152,99.5129,99.4152,99.504,17389.0
2017-11-13 12:00:00,112.02,112.08,111.97,112.06,16392.0,99.504,99.5573,99.4596,99.5396,16392.0
2017-11-13 12:30:00,112.06,112.2,112.06,112.2,17847.0,99.5396,99.6639,99.5396,99.6639,17847.0
2017-11-13 13:00:00,112.19,112.2,112.05,112.15,9587.0,99.655,99.6639,99.5307,99.6195,9587.0
2017-11-13 13:30:00,112.15,112.19,112.08,112.19,43635.0,99.6195,99.655,99.5573,99.655,43635.0
2017-11-13 14:00:00,112.18,112.28,112.14,112.23,26686.0,99.6462,99.735,99.6106,99.6906,26686.0
2017-11-13 14:30:00,112.22,112.32,112.22,112.29,22108.0,99.6817,99.7705,99.6817,99.7439,22108.0
2017-11-13 15:00:00,112.29,112.4,112.18,112.37,54960.0,99.7439,99.8416,99.6462,99.8149,54960.0
2017-11-13 15:30:00,112.38,112.39,112.22,112.33,43928.0,99.8238,99.8327,99.6817,99.7794,43928.0
2017-11-14 09:30:00,113.13,113.13,112.78,112.83,118771.0,100.49,100.49,100.1791,100.2235,118771.0
2017-11-14 10:00:00,112.84,112.88,112.49,112.8,44761.0,100.2324,100.2679,99.9215,100.1969,44761.0
2017-11-14 10:30:00,112.83,113.07,112.69,112.91,18707.0,100.2235,100.4367,100.0992,100.2946,18707.0
2017-11-14 11:00:00,112.93,112.97,112.82,112.88,21641.0,100.3124,100.3479,100.2146,100.2679,21641.0
2017-11-14 11:30:00,112.86,113.01,112.76,112.85,18238.0,100.2502,100.3834,100.1613,100.2413,18238.0
2017-11-14 12:00:00,112.89,112.98,112.82,112.91,13168.0,100.2768,100.3568,100.2146,100.2946,13168.0
2017-11-14 12:30:00,112.91,112.99,112.72,112.79,7398.0,100.2946,100.3657,100.1258,100.188,7398.0
2017-11-14 13:00:00,112.72,113.01,112.72,112.95,6718.0,100.1258,100.3834,100.1258,100.3301,6718.0
2017-11-14 13:30:00,112.95,113.18,112.91,113.08,10804.0,100.3301,100.5344,100.2946,100.4456,10804.0
2017-11-14 14:00:00,113.08,113.24,113.05,113.05,10303.0,100.4456,100.5877,100.4189,100.4189,10303.0
2017-11-14 14:30:00,113.08,113.2,113.06,113.13,17776.0,100.4456,100.5522,100.4278,100.49,17776.0
2017-11-14 15:00:00,113.13,113.23,113.08,113.12,17154.0,100.49,100.5788,100.4456,100.4811,17154.0
2017-11-14 15:30:00,113.12,113.23,113.05,113.08,39597.0,100.4811,100.5788,100.4189,100.4456,39597.0
2017-11-15 09:30:00,112.57,112.69,112.42,112.46,44088.0,99.9926,100.0992,99.8593,99.8949,44088.0
2017-11-15 10:00:00,112.49,113.2,112.49,113.16,50510.0,99.9215,100.5522,99.9215,100.5167,50510.0
2017-11-15 10:30:00,113.2,113.29,113.0,113.27,24878.0,100.5522,100.6321,100.3745,100.6144,24878.0
2017-11-15 11:00:00,113.26,113.43,113.13,113.32,16895.0,100.6055,100.7565,100.49,100.6588,16895.0
2017-11-15 11:30:00,113.35,113.37,113.06,113.18,11723.0,100.6854,100.7032,100.4278,100.5344,11723.0
2017-11-15 12:00:00,113.2,113.2,112.91,112.99,9043.0,100.5522,100.5522,100.2946,100.3657,9043.0
2017-11-15 12:30:00,112.99,113.17,112.99,113.17,13553.0,100.3657,100.5255,100.3657,100.5255,13553.0
2017-11-15 13:00:00,113.18,113.27,112.95,112.99,26024.0,100.5344,100.6144,100.3301,100.3657,26024.0
2017-11-15 13:30:00,112.99,113.14,112.96,113.13,14926.0,100.3657,100.4989,100.339,100.49,14926.0
2017-11-15 14:00:00,113.15,113.21,113.08,113.21,21888.0,100.5078,100.5611,100.4456,100.5611,21888.0
2017-11-15 14:30:00,113.21,113.22,113.12,113.16,21160.0,100.5611,100.57,100.4811,100.5167,21160.0
2017-11-15 15:00:00,113.15,113.28,113.03,113.1,16397.0,100.5078,100.6232,100.4012,100.4634,16397.0
2017-11-15 15:30:00,113.09,113.15,112.8,112.9,46680.0,100.4545,100.5078,100.1969,100.2857,46680.0
2017-11-16 09:30:00,113.44,113.72,113.42,113.53,36340.0,100.7654,101.0141,100.7476,100.8453,36340.0
2017-11-16 10:00:00,113.53,113.56,113.4,113.4,19802.0,100.8453,100.872,100.7298,100.7298,19802.0
2017-11-16 10:30:00,113.42,113.51,113.34,113.47,18041.0,100.7476,100.8276,100.6765,100.792,18041.0
2017-11-16 11:00:00,113.51,113.57,113.32,113.36,28385.0,100.8276,100.8808,100.6588,100.6943,28385.0
2017-11-16 11:30:00,113.38,113.71,113.31,113.62,14761.0,100.7121,101.0052,100.6499,100.9253,14761.0
2017-11-16 12:00:00,113.68,113.77,113.4,113.53,87823.0,100.9786,101.0585,100.7298,100.8453,87823.0
2017-11-16 12:30:00,113.59,113.8,113.56,113.76,7459.0,100.8986,101.0851,100.872,101.0496,7459.0
2017-11-16 13:00:00,113.81,113.81,113.68,113.72,3836.0,101.094,101.094,100.9786,101.0141,3836.0
2017-11-16 13:30:00,113.7,113.86,113.69,113.78,11742.0,100.9963,101.1384,100.9874,101.0674,11742.0
2017-11-16 14:00:00,113.83,114.0,113.82,113.82,16875.0,101.1118,101.2628,101.1029,101.1029,16875.0
2017-11-16 14:30:00,113.86,114.01,113.85,113.97,34421.0,101.1384,101.2717,101.1296,101.2362,34421.0
2017-11-16 15:00:00,113.95,114.01,113.88,113.94,30928.0,101.2184,101.2717,101.1562,101.2095,30928.0
2017-11-16 15:30:00,113.94,114.01,113.89,113.9,75993.0,101.2095,101.2717,101.1651,101.174,75993.0
2017-11-17 09:30:00,114.09,114.2,113.93,114.15,47561.0,101.3427,101.4405,101.2006,101.396,47561.0
2017-11-17 10:00:00,114.14,114.28,114.05,114.16,14997.0,101.3872,101.5115,101.3072,101.4049,14997.0
2017-11-17 10:30:00,114.17,114.18,113.92,113.98,22813.0,101.4138,101.4227,101.1917,101.245,22813.0
2017-11-17 11:00:00,113.98,114.02,113.61,113.7,27187.0,101.245,101.2806,100.9164,100.9963,27187.0
2017-11-17 11:30:00,113.67,113.9,113.63,113.75,28784.0,100.9697,101.174,100.9341,101.0407,28784.0
2017-11-17 12:00:00,113.72,113.87,113.64,113.7,13517.0,101.0141,101.1473,100.943,100.9963,13517.0
2017-11-17 12:30:00,113.68,113.7,113.59,113.63,11077.0,100.9786,100.9963,100.8986,100.9341,11077.0
2017-11-17 13:00:00,113.65,113.72,113.62,113.7,9914.0,100.9519,101.0141,100.9253,100.9963,9914.0
2017-11-17 13:30:00,113.68,113.79,113.65,113.78,9334.0,100.9786,101.0763,100.9519,101.0674,9334.0
2017-11-17 14:00:00,113.75,113.92,113.71,113.87,21789.0,101.0407,101.1917,101.0052,101.1473,21789.0
2017-11-17 14:30:00,113.9,113.9,113.67,113.76,10223.0,101.174,101.174,100.9697,101.0496,10223.0
2017-11-17 15:00:00,113.75,113.8,113.67,113.69,14884.0,101.0407,101.0851,100.9697,100.9874,14884.0
2017-11-17 15:30:00,113.72,113.78,113.61,113.75,48418.0,101.0141,101.0674,100.9164,101.0407,48418.0
2017-11-20 09:30:00,113.65,114.04,113.53,113.99,31872.0,100.9519,101.2983,100.8453,101.2539,31872.0
2017-11-20 10:00:00,113.99,114.08,113.8,113.87,31718.0,101.2539,101.3339,101.0851,101.1473,31718.0
2017-11-20 10:30:00,113.85,114.17,113.81,114.13,14829.0,101.1296,101.4138,101.094,101.3783,14829.0
2017-11-20 11:00:00,114.12,114.26,114.07,114.11,21068.0,101.3694,101.4938,101.325,101.3605,21068.0
2017-11-20 11:30:00,114.08,114.08,113.89,114.0,8624.0,101.3339,101.3339,101.1651,101.2628,8624.0
2017-11-20 12:00:00,113.94,113.99,113.89,113.89,2932.0,101.2095,101.2539,101.1651,101.1651,2932.0
2017-11-20 12:30:00,113.89,114.02,113.88,114.02,7117.0,101.1651,101.2806,101.1562,101.2806,7117.0
2017-11-20 13:00:00,114.02,114.08,114.0,114.03,4857.0,101.2806,101.3339,101.2628,101.2895,4857.0
2017-11-20 13:30:00,114.06,114.1,113.95,113.95,8619.0,101.3161,101.3516,101.2184,101.2184,8619.0
2017-11-20 14:00:00,113.97,114.04,113.91,113.94,5261.0,101.2362,101.2983,101.1829,101.2095,5261.0
2017-11-20 14:30:00,113.89,113.97,113.85,113.96,12278.0,101.1651,101.2362,101.1296,101.2273,12278.0
2017-11-20 15:00:00,113.96,114.09,113.94,114.05,26417.0,101.2273,101.3427,101.2095,101.3072,26417.0
2017-11-20 15:30:00,114.06,114.1,114.0,114.07,55711.0,101.3161,101.3516,101.2628,101.325,55711.0
2017-11-21 09:30:00,114.91,115.34,114.86,115.29,55094.0,102.0711,102.4531,102.0267,102.4087,55094.0
2017-11-21 10:00:00,115.29,115.3,115.08,115.17,27280.0,102.4087,102.4176,102.2221,102.3021,27280.0
2017-11-21 10:30:00,115.16,115.19,115.07,115.16,9450.0,102.2932,102.3198,102.2133,102.2932,9450.0
2017-11-21 11:00:00,115.17,115.57,115.17,115.42,20032.0,102.3021,102.6574,102.3021,102.5241,20032.0
2017-11-21 11:30:00,115.43,115.45,115.24,115.29,9414.0,102.533,102.5508,102.3643,102.4087,9414.0
2017-11-21 12:00:00,115.31,115.32,115.27,115.28,2925.0,102.4264,102.4353,102.3909,102.3998,2925.0
2017-11-21 12:30:00,115.29,115.29,115.2,115.22,3491.0,102.4087,102.4087,102.3287,102.3465,3491.0
2017-11-21 13:00:00,115.23,115.36,115.22,115.36,4673.0,102.3554,102.4709,102.3465,102.4709,4673.0
2017-11-21 13:30:00,115.35,115.45,115.3,115.44,4547.0,102.462,102.5508,102.4176,102.5419,4547.0
2017-11-21 14:00:00,115.44,115.48,115.39,115.48,16112.0,102.5419,102.5774,102.4975,102.5774,16112.0
2017-11-21 14:30:00,115.45,115.48,115.41,115.47,12346.0,102.5508,102.5774,102.5153,102.5686,12346.0
2017-11-21 15:00:00,115.47,115.5,115.37,115.41,11444.0,102.5686,102.5952,102.4797,102.5153,11444.0
2017-11-21 15:30:00,115.4,115.42,115.26,115.34,31763.0,102.5064,102.5241,102.382,102.4531,31763.0
2017-11-22 09:30:00,114.72,114.83,114.5,114.56,35126.0,101.9024,102.0001,101.7069,101.7602,35126.0
2017-11-22 10:00:00,114.55,114.73,114.48,114.59,8516.0,101.7514,101.9112,101.6892,101.7869,8516.0
2017-11-22 10:30:00,114.56,114.56,114.03,114.27,22844.0,101.7602,101.7602,101.2895,101.5026,22844.0
2017-11-22 11:00:00,114.23,114.31,113.71,113.77,64067.0,101.4671,101.5382,101.0052,101.0585,64067.0
2017-11-22 11:30:00,113.87,115.64,113.69,113.77,73264.0,101.1473,102.7196,100.9874,101.0585,73264.0
2017-11-22 12:00:00,113.76,113.76,113.56,113.59,15553.0,101.0496,101.0496,100.872,100.8986,15553.0
2017-11-22 12:30:00,113.58,113.62,113.55,113.6,10772.0,100.8897,100.9253,100.8631,100.9075,10772.0
2017-11-22 13:00:00,113.59,113.65,113.53,113.59,8216.0,100.8986,100.9519,100.8453,100.8986,8216.0
2017-11-22 13:30:00,113.61,113.64,113.57,113.63,8647.0,100.9164,100.943,100.8808,100.9341,8647.0
2017-11-22 14:00:00,113.64,113.85,113.6,113.81,11235.0,100.943,101.1296,100.9075,101.094,11235.0
2017-11-22 14:30:00,113.78,113.95,113.78,113.9,8390.0,101.0674,101.2184,101.0674,101.174,8390.0
2017-11-22 15:00:00,113.91,113.93,113.83,113.9,9623.0,101.1829,101.2006,101.1118,101.174,9623.0
2017-11-22 15:30:00,113.9,113.98,113.82,113.82,25668.0,101.174,101.245,101.1029,101.1029,25668.0
2017-11-24 09:30:00,115.81,115.96,115.65,115.91,65398.0,102.8706,103.0038,102.7284,102.9594,65398.0
2017-11-24 10:00:00,115.9,115.93,115.69,115.75,26995.0,102.9505,102.9772,102.764,102.8173,26995.0
2017-11-24 10:30:00,115.75,116.0,115.75,115.91,20711.0,102.8173,103.0393,102.8173,102.9594,20711.0
2017-11-24 11:00:00,115.92,116.23,115.92,116.1,19805.0,102.9683,103.2436,102.9683,103.1282,19805.0
2017-11-24 11:30:00,116.09,116.22,116.06,116.2,11456.0,103.1193,103.2348,103.0926,103.217,11456.0
2017-11-24 12:00:00,116.19,116.46,116.19,116.4,44978.0,103.2081,103.4479,103.2081,103.3947,44978.0
2017-11-24 12:30:00,116.41,116.47,116.35,116.45,40861.0,103.4035,103.4568,103.3502,103.4391,40861.0
2017-11-27 09:30:00,116.0,116.26,115.92,116.16,43464.0,103.0393,103.2703,102.9683,103.1815,43464.0
2017-11-27 10:00:00,116.17,116.21,115.94,115.99,11778.0,103.1904,103.2259,102.986,103.0305,11778.0
2017-11-27 10:30:00,116.02,116.11,115.93,116.04,7736.0,103.0571,103.1371,102.9772,103.0749,7736.0
2017-11-27 11:00:00,116.03,116.14,115.61,115.65,12433.0,103.066,103.1637,102.6929,102.7284,12433.0
2017-11-27 11:30:00,115.65,115.78,115.62,115.71,8772.0,102.7284,102.8439,102.7018,102.7817,8772.0
2017-11-27 12:00:00,115.74,115.9,115.72,115.85,9330.0,102.8084,102.9505,102.7906,102.9061,9330.0
2017-11-27 12:30:00,115.8,115.81,115.67,115.75,4389.0,102.8617,102.8706,102.7462,102.8173,4389.0
2017-11-27 13:00:00,115.75,115.82,115.75,115.76,4091.0,102.8173,102.8795,102.8173,102.8262,4091.0
2017-11-27 13:30:00,115.77,115.78,115.71,115.74,2563.0,102.835,102.8439,102.7817,102.8084,2563.0
2017-11-27 14:00:00,115.73,115.73,115.56,115.64,10659.0,102.7995,102.7995,102.6485,102.7196,10659.0
2017-11-27 14:30:00,115.67,115.75,115.64,115.71,4292.0,102.7462,102.8173,102.7196,102.7817,4292.0
2017-11-27 15:00:00,115.72,115.75,115.65,115.72,13620.0,102.7906,102.8173,102.7284,102.7906,13620.0
2017-11-27 15:30:00,115.72,115.84,115.7,115.71,36939.0,102.7906,102.8972,102.7729,102.7817,36939.0
2017-11-28 09:30:00,116.09,116.14,115.74,115.75,17903.0,103.1193,103.1637,102.8084,102.8173,17903.0
2017-11-28 10:00:00,115.74,115.81,115.59,115.61,11975.0,102.8084,102.8706,102.6752,102.6929,11975.0
2017-11-28 10:30:00,115.61,115.75,115.47,115.47,6538.0,102.6929,102.8173,102.5686,102.5686,6538.0
2017-11-28 11:00:00,115.51,115.64,115.49,115.54,12499.0,102.6041,102.7196,102.5863,102.6307,12499.0
2017-11-28 11:30:00,115.57,115.61,115.42,115.59,26748.0,102.6574,102.6929,102.5241,102.6752,26748.0
2017-11-28 12:00:00,115.61,115.84,115.6,115.83,8799.0,102.6929,102.8972,102.684,102.8883,8799.0
2017-11-28 12:30:00,115.82,115.82,115.58,115.73,5223.0,102.8795,102.8795,102.6663,102.7995,5223.0
2017-11-28 13:00:00,115.72,115.81,115.52,115.59,6269.0,102.7906,102.8706,102.613,102.6752,6269.0
2017-11-28 13:30:00,115.55,115.59,115.29,115.29,10946.0,102.6396,102.6752,102.4087,102.4087,10946.0
2017-11-28 14:00:00,115.33,115.48,115.19,115.44,21438.0,102.4442,102.5774,102.3198,102.5419,21438.0
2017-11-28 14:30:00,115.46,115.71,115.45,115.52,18603.0,102.5597,102.7817,102.5508,102.613,18603.0
2017-11-28 15:00:00,115.5,115.63,115.44,115.49,18442.0,102.5952,102.7107,102.5419,102.5863,18442.0
2017-11-28 15:30:00,115.46,115.55,115.46,115.53,32451.0,102.5597,102.6396,102.5597,102.6219,32451.0
2017-11-29 09:30:00,115.31,115.31,114.75,114.87,42606.0,102.4264,102.4264,101.929,102.0356,42606.0
2017-11-29 10:00:00,114.86,115.04,114.07,114.12,65544.0,102.0267,102.1866,101.325,101.3694,65544.0
2017-11-29 10:30:00,114.08,114.37,113.47,113.54,41462.0,101.3339,101.5915,100.792,100.8542,41462.0
2017-11-29 11:00:00,113.58,113.64,112.61,112.92,64758.0,100.8897,100.943,100.0281,100.3035,64758.0
2017-11-29 11:30:00,112.94,113.15,112.65,112.65,30948.0,100.3212,100.5078,100.0636,100.0636,30948.0
2017-11-29 12:00:00,112.65,113.24,112.54,113.16,17859.0,100.0636,100.5877,99.9659,100.5167,17859.0
2017-11-29 12:30:00,113.15,113.44,113.09,113.09,23309.0,100.5078,100.7654,100.4545,100.4545,23309.0
2017-11-29 13:00:00,113.07,113.34,113.03,113.34,9854.0,100.4367,100.6765,100.4012,100.6765,9854.0
2017-11-29 13:30:00,113.34,113.38,113.16,113.17,10878.0,100.6765,100.7121,100.5167,100.5255,10878.0
2017-11-29 14:00:00,113.19,113.25,113.02,113.1,12417.0,100.5433,100.5966,100.3923,100.4634,12417.0
2017-11-29 14:30:00,113.11,113.17,113.03,113.1,8508.0,100.4722,100.5255,100.4012,100.4634,8508.0
2017-11-29 15:00:00,113.08,113.12,112.95,113.09,27054.0,100.4456,100.4811,100.3301,100.4545,27054.0
2017-11-29 15:30:00,113.11,113.19,112.95,112.95,42157.0,100.4722,100.5433,100.3301,100.3301,42157.0
2017-11-30 09:30:00,113.46,113.62,113.1,113.23,57020.0,100.7831,100.9253,100.4634,100.5788,57020.0
2017-11-30 10:00:00,113.33,113.56,113.25,113.47,36641.0,100.6677,100.872,100.5966,100.792,36641.0
2017-11-30 10:30:00,113.47,113.67,113.27,113.6,24328.0,100.792,100.9697,100.6144,100.9075,24328.0
2017-11-30 11:00:00,113.59,113.66,113.02,113.02,25262.0,100.8986,100.9608,100.3923,100.3923,25262.0
2017-11-30 11:30:00,113.11,113.16,112.76,113.0,51857.0,100.4722,100.5167,100.1613,100.3745,51857.0
2017-11-30 12:00:00,112.96,113.13,112.81,113.13,18951.0,100.339,100.49,100.2058,100.49,18951.0
2017-11-30 12:30:00,113.13,113.23,112.9,113.04,10616.0,100.49,100.5788,100.2857,100.4101,10616.0
2017-11-30 13:00:00,113.04,113.24,113.04,113.21,13944.0,100.4101,100.5877,100.4101,100.5611,13944.0
2017-11-30 13:30:00,113.21,113.3,113.16,113.25,16243.0,100.5611,100.641,100.5167,100.5966,16243.0
2017-11-30 14:00:00,113.26,113.28,113.14,113.25,20012.0,100.6055,100.6232,100.4989,100.5966,20012.0
2017-11-30 14:30:00,113.28,113.28,113.1,113.15,34346.0,100.6232,100.6232,100.4634,100.5078,34346.0
2017-11-30 15:00:00,113.16,113.27,113.01,113.26,48670.0,100.5167,100.6144,100.3834,100.6055,48670.0
2017-11-30 15:30:00,113.26,113.41,113.12,113.35,90848.0,100.6055,100.7387,100.4811,100.6854,90848.0
2017-12-01 09:30:00,111.56,111.77,111.08,111.26,102143.0,99.0954,99.282,98.6691,98.8289,102143.0
2017-12-01 10:00:00,111.25,112.08,111.2,112.08,45840.0,98.8201,99.5573,98.7756,99.5573,45840.0
2017-12-01 10:30:00,112.08,112.17,111.89,111.94,34882.0,99.5573,99.6373,99.3886,99.433,34882.0
2017-12-01 11:00:00,111.92,112.13,111.16,111.28,54039.0,99.4152,99.6017,98.7401,98.8467,54039.0
2017-12-01 11:30:00,111.31,111.56,110.77,111.53,46381.0,98.8734,99.0954,98.3937,99.0688,46381.0
2017-12-01 12:00:00,111.45,111.76,111.35,111.53,21765.0,98.9977,99.2731,98.9089,99.0688,21765.0
2017-12-01 12:30:00,111.52,111.79,111.36,111.75,14546.0,99.0599,99.2997,98.9178,99.2642,14546.0
2017-12-01 13:00:00,111.71,111.81,111.57,111.73,15067.0,99.2287,99.3175,99.1043,99.2464,15067.0
2017-12-01 13:30:00,111.7,111.81,111.64,111.7,10617.0,99.2198,99.3175,99.1665,99.2198,10617.0
2017-12-01 14:00:00,111.65,111.83,111.59,111.8,12515.0,99.1754,99.3353,99.1221,99.3086,12515.0
2017-12-01 14:30:00,111.79,111.83,111.54,111.58,30136.0,99.2997,99.3353,99.0777,99.1132,30136.0
2017-12-01 15:00:00,111.53,111.76,111.45,111.65,33983.0,99.0688,99.2731,98.9977,99.1754,33983.0
2017-12-01 15:30:00,111.66,111.86,111.66,111.78,56042.0,99.1843,99.3619,99.1843,99.2908,56042.0
2017-12-04 09:30:00,112.64,112.64,112.06,112.18,85161.0,100.0548,100.0548,99.5396,99.6462,85161.0
2017-12-04 10:00:00,112.2,112.2,111.61,111.82,41072.0,99.6639,99.6639,99.1398,99.3264,41072.0
2017-12-04 10:30:00,111.9,111.97,111.41,111.55,36038.0,99.3974,99.4596,98.9622,99.0865,36038.0
2017-12-04 11:00:00,111.54,111.68,111.44,111.63,37869.0,99.0777,99.202,98.9888,99.1576,37869.0
2017-12-04 11:30:00,111.63,112.04,111.62,112.03,34736.0,99.1576,99.5218,99.1487,99.5129,34736.0
2017-12-04 12:00:00,112.03,112.15,111.83,111.84,12918.0,99.5129,99.6195,99.3353,99.3441,12918.0
2017-12-04 12:30:00,111.89,112.1,111.86,112.02,6885.0,99.3886,99.5751,99.3619,99.504,6885.0
2017-12-04 13:00:00,112.1,112.35,112.1,112.31,17519.0,99.5751,99.7972,99.5751,99.7616,17519.0
2017-12-04 13:30:00,112.32,112.32,112.15,112.24,7146.0,99.7705,99.7705,99.6195,99.6994,7146.0
2017-12-04 14:00:00,112.24,112.32,111.96,111.96,22240.0,99.6994,99.7705,99.4507,99.4507,22240.0
2017-12-04 14:30:00,111.96,111.99,111.82,111.91,42159.0,99.4507,99.4774,99.3264,99.4063,42159.0
2017-12-04 15:00:00,111.89,111.9,111.68,111.68,25624.0,99.3886,99.3974,99.202,99.202,25624.0
2017-12-04 15:30:00,111.73,111.75,111.38,111.45,58162.0,99.2464,99.2642,98.9355,98.9977,58162.0
2017-12-05 09:30:00,110.8,111.27,110.61,111.14,107107.0,98.4203,98.8378,98.2516,98.7224,107107.0
2017-12-05 10:00:00,111.21,111.4,111.09,111.34,43606.0,98.7845,98.9533,98.6779,98.9,43606.0
2017-12-05 10:30:00,111.34,111.84,111.31,111.84,36424.0,98.9,99.3441,98.8734,99.3441,36424.0
2017-12-05 11:00:00,111.85,112.1,111.52,111.91,26998.0,99.353,99.5751,99.0599,99.4063,26998.0
2017-12-05 11:30:00,111.93,111.95,111.4,111.44,11945.0,99.4241,99.4418,98.9533,98.9888,11945.0
2017-12-05 12:00:00,111.44,111.55,111.38,111.46,5201.0,98.9888,99.0865,98.9355,99.0066,5201.0
2017-12-05 12:30:00,111.43,111.7,111.31,111.31,11090.0,98.9799,99.2198,98.8734,98.8734,11090.0
2017-12-05 13:00:00,111.37,111.38,111.13,111.26,15141.0,98.9267,98.9355,98.7135,98.8289,15141.0
2017-12-05 13:30:00,111.31,111.42,111.22,111.22,9930.0,98.8734,98.9711,98.7934,98.7934,9930.0
2017-12-05 14:00:00,111.31,111.38,111.15,111.21,13374.0,98.8734,98.9355,98.7312,98.7845,13374.0
2017-12-05 14:30:00,111.21,111.24,110.97,111.07,31995.0,98.7845,98.8112,98.5713,98.6602,31995.0
2017-12-05 15:00:00,111.06,111.42,111.05,111.34,29221.0,98.6513,98.9711,98.6424,98.9,29221.0
2017-12-05 15:30:00,111.32,111.39,111.16,111.27,61341.0,98.8822,98.9444,98.7401,98.8378,61341.0
2017-12-06 09:30:00,110.72,111.25,110.49,111.21,46197.0,98.3493,98.8201,98.145,98.7845,46197.0
2017-12-06 10:00:00,111.26,111.38,110.97,111.34,22031.0,98.8289,98.9355,98.5713,98.9,22031.0
2017-12-06 10:30:00,111.42,111.91,111.33,111.91,32583.0,98.9711,99.4063,98.8911,99.4063,32583.0
2017-12-06 11:00:00,111.9,112.27,111.7,112.01,42822.0,99.3974,99.7261,99.2198,99.4951,42822.0
2017-12-06 11:30:00,111.96,112.19,111.91,112.0,21491.0,99.4507,99.655,99.4063,99.4863,21491.0
2017-12-06 12:00:00,112.11,112.19,111.9,111.92,12771.0,99.584,99.655,99.3974,99.4152,12771.0
2017-12-06 12:30:00,111.9,112.13,111.9,112.09,11667.0,99.3974,99.6017,99.3974,99.5662,11667.0
2017-12-06 13:00:00,112.07,112.21,111.96,112.15,9457.0,99.5484,99.6728,99.4507,99.6195,9457.0
2017-12-06 13:30:00,112.18,112.4,112.17,112.34,9597.0,99.6462,99.8416,99.6373,99.7883,9597.0
2017-12-06 14:00:00,112.42,112.56,112.26,112.33,10538.0,99.8593,99.9837,99.7172,99.7794,10538.0
2017-12-06 14:30:00,112.33,112.48,112.29,112.42,8862.0,99.7794,99.9126,99.7439,99.8593,8862.0
2017-12-06 15:00:00,112.42,112.51,112.26,112.28,24557.0,99.8593,99.9393,99.7172,99.735,24557.0
2017-12-06 15:30:00,112.29,112.39,112.1,112.19,74901.0,99.7439,99.8327,99.5751,99.655,74901.0
2017-12-07 09:30:00,111.86,112.23,111.75,112.11,57375.0,99.3619,99.6906,99.2642,99.584,57375.0
2017-12-07 10:00:00,112.03,112.14,111.79,112.12,15799.0,99.5129,99.6106,99.2997,99.5929,15799.0
2017-12-07 10:30:00,112.11,112.34,112.08,112.31,14590.0,99.584,99.7883,99.5573,99.7616,14590.0
2017-12-07 11:00:00,112.31,112.49,112.15,112.4,10690.0,99.7616,99.9215,99.6195,99.8416,10690.0
2017-12-07 11:30:00,112.42,112.49,112.22,112.49,11395.0,99.8593,99.9215,99.6817,99.9215,11395.0
2017-12-07 12:00:00,112.45,112.48,112.35,112.35,6143.0,99.886,99.9126,99.7972,99.7972,6143.0
2017-12-07 12:30:00,112.39,112.56,112.39,112.5,7123.0,99.8327,99.9837,99.8327,99.9304,7123.0
2017-12-07 13:00:00,112.49,112.63,112.42,112.58,12801.0,99.9215,100.0459,99.8593,100.0015,12801.0
2017-12-07 13:30:00,112.58,112.63,112.41,112.47,27824.0,100.0015,100.0459,99.8505,99.9038,27824.0
2017-12-07 14:00:00,112.47,112.51,112.27,112.27,12129.0,99.9038,99.9393,99.7261,99.7261,12129.0
2017-12-07 14:30:00,112.22,112.32,112.12,112.3,12320.0,99.6817,99.7705,99.5929,99.7527,12320.0
2017-12-07 15:00:00,112.27,112.58,112.26,112.57,27268.0,99.7261,100.0015,99.7172,99.9926,27268.0
2017-12-07 15:30:00,112.56,112.56,112.38,112.39,31573.0,99.9837,99.9837,99.8238,99.8327,31573.0
2017-12-08 09:30:00,113.08,113.29,112.89,112.98,31546.0,100.4456,100.6321,100.2768,100.3568,31546.0
2017-12-08 10:00:00,112.96,112.97,112.71,112.75,10543.0,100.339,100.3479,100.1169,100.1525,10543.0
2017-12-08 10:30:00,112.82,112.86,112.61,112.86,8343.0,100.2146,100.2502,100.0281,100.2502,8343.0
2017-12-08 11:00:00,112.91,112.93,112.62,112.65,15172.0,100.2946,100.3124,100.037,100.0636,15172.0
2017-12-08 11:30:00,112.68,112.7,112.42,112.63,14608.0,100.0903,100.1081,99.8593,100.0459,14608.0
2017-12-08 12:00:00,112.64,112.9,112.62,112.9,7860.0,100.0548,100.2857,100.037,100.2857,7860.0
2017-12-08 12:30:00,112.93,112.93,112.83,112.83,6153.0,100.3124,100.3124,100.2235,100.2235,6153.0
2017-12-08 13:00:00,112.79,112.87,112.74,112.83,6102.0,100.188,100.2591,100.1436,100.2235,6102.0
2017-12-08 13:30:00,112.82,112.85,112.71,112.8,4791.0,100.2146,100.2413,100.1169,100.1969,4791.0
2017-12-08 14:00:00,112.82,112.82,112.57,112.64,10993.0,100.2146,100.2146,99.9926,100.0548,10993.0
2017-12-08 14:30:00,112.67,112.7,112.57,112.59,12609.0,100.0814,100.1081,99.9926,100.0103,12609.0
2017-12-08 15:00:00,112.57,112.68,112.51,112.64,12453.0,99.9926,100.0903,99.9393,100.0548,12453.0
2017-12-08 15:30:00,112.63,112.65,112.43,112.53,48270.0,100.0459,100.0636,99.8682,99.957,48270.0
2017-12-11 09:30:00,111.4,111.85,111.31,111.85,43332.0,98.9533,99.353,98.8734,99.353,43332.0
2017-12-11 10:00:00,111.82,111.88,111.58,111.73,39512.0,99.3264,99.3797,99.1132,99.2464,39512.0
2017-12-11 10:30:00,111.74,111.81,111.48,111.49,24036.0,99.2553,99.3175,99.0244,99.0332,24036.0
2017-12-11 11:00:00,111.49,111.8,111.49,111.71,19060.0,99.0332,99.3086,99.0332,99.2287,19060.0
2017-12-11 11:30:00,111.65,111.89,111.62,111.89,7801.0,99.1754,99.3886,99.1487,99.3886,7801.0
2017-12-11 12:00:00,111.88,112.04,111.88,111.99,8822.0,99.3797,99.5218,99.3797,99.4774,8822.0
2017-12-11 12:30:00,112.04,112.1,111.95,112.06,8596.0,99.5218,99.5751,99.4418,99.5396,8596.0
2017-12-11 13:00:00,112.07,112.07,111.94,111.94,3945.0,99.5484,99.5484,99.433,99.433,3945.0
2017-12-11 13:30:00,111.98,112.0,111.81,111.84,31591.0,99.4685,99.4863,99.3175,99.3441,31591.0
2017-12-11 14:00:00,111.84,111.94,111.82,111.84,20426.0,99.3441,99.433,99.3264,99.3441,20426.0
2017-12-11 14:30:00,111.84,111.85,111.75,111.8,29737.0,99.3441,99.353,99.2642,99.3086,29737.0
2017-12-11 15:00:00,111.78,111.89,111.71,111.86,43794.0,99.2908,99.3886,99.2287,99.3619,43794.0
2017-12-11 15:30:00,111.85,112.08,111.85,112.05,95126.0,99.353,99.5573,99.353,99.5307,95126.0
2017-12-12 09:30:00,112.48,112.55,112.2,112.36,83170.0,99.9126,99.9748,99.6639,99.806,83170.0
2017-12-12 10:00:00,112.37,112.79,112.37,112.46,31267.0,99.8149,100.188,99.8149,99.8949,31267.0
2017-12-12 10:30:00,112.43,112.79,112.29,112.67,14638.0,99.8682,100.188,99.7439,100.0814,14638.0
2017-12-12 11:00:00,112.67,112.97,112.55,112.96,30952.0,100.0814,100.3479,99.9748,100.339,30952.0
2017-12-12 11:30:00,112.92,112.92,112.65,112.76,25963.0,100.3035,100.3035,100.0636,100.1613,25963.0
2017-12-12 12:00:00,112.74,112.85,112.7,112.72,7768.0,100.1436,100.2413,100.1081,100.1258,7768.0
2017-12-12 12:30:00,112.83,112.94,112.68,112.72,4906.0,100.2235,100.3212,100.0903,100.1258,4906.0
2017-12-12 13:00:00,112.74,112.82,112.64,112.69,6792.0,100.1436,100.2146,100.0548,100.0992,6792.0
2017-12-12 13:30:00,112.67,112.68,112.5,112.56,9916.0,100.0814,100.0903,99.9304,99.9837,9916.0
2017-12-12 14:00:00,112.53,112.72,112.49,112.71,16467.0,99.957,100.1258,99.9215,100.1169,16467.0
2017-12-12 14:30:00,112.7,112.87,112.65,112.8,13736.0,100.1081,100.2591,100.0636,100.1969,13736.0
2017-12-12 15:00:00,112.8,112.85,112.67,112.71,25352.0,100.1969,100.2413,100.0814,100.1169,25352.0
2017-12-12 15:30:00,112.69,112.81,112.67,112.71,77783.0,100.0992,100.2058,100.0814,100.1169,77783.0
2017-12-13 09:30:00,113.18,113.49,113.13,113.23,33955.0,100.5344,100.8098,100.49,100.5788,33955.0
2017-12-13 10:00:00,113.23,113.31,113.06,113.18,17778.0,100.5788,100.6499,100.4278,100.5344,17778.0
2017-12-13 10:30:00,113.16,113.18,112.86,113.02,19806.0,100.5167,100.5344,100.2502,100.3923,19806.0
2017-12-13 11:00:00,113.04,113.23,112.97,113.04,12457.0,100.4101,100.5788,100.3479,100.4101,12457.0
2017-12-13 11:30:00,113.07,113.16,112.85,112.93,8792.0,100.4367,100.5167,100.2413,100.3124,8792.0
2017-12-13 12:00:00,112.87,112.92,112.63,112.82,5869.0,100.2591,100.3035,100.0459,100.2146,5869.0
2017-12-13 12:30:00,112.81,112.93,112.58,112.65,3622.0,100.2058,100.3124,100.0015,100.0636,3622.0
2017-12-13 13:00:00,112.73,112.76,112.6,112.73,3298.0,100.1347,100.1613,100.0192,100.1347,3298.0
2017-12-13 13:30:00,112.67,112.88,112.63,112.79,8020.0,100.0814,100.2679,100.0459,100.188,8020.0
2017-12-13 14:00:00,112.86,113.1,112.85,113.08,6216.0,100.2502,100.4634,100.2413,100.4456,6216.0
2017-12-13 14:30:00,113.1,113.21,112.97,113.21,12966.0,100.4634,100.5611,100.3479,100.5611,12966.0
2017-12-13 15:00:00,113.2,113.24,113.07,113.08,20164.0,100.5522,100.5877,100.4367,100.4456,20164.0
2017-12-13 15:30:00,113.08,113.17,112.9,112.9,67207.0,100.4456,100.5255,100.2857,100.2857,67207.0
2017-12-14 09:30:00,114.34,114.72,114.25,114.47,55701.0,101.5648,101.9024,101.4849,101.6803,55701.0
2017-12-14 10:00:00,114.47,114.92,114.25,114.78,27332.0,101.6803,102.08,101.4849,101.9557,27332.0
2017-12-14 10:30:00,114.64,114.78,114.51,114.64,31660.0,101.8313,101.9557,101.7158,101.8313,31660.0
2017-12-14 11:00:00,114.66,114.7,114.27,114.35,20086.0,101.8491,101.8846,101.5026,101.5737,20086.0
2017-12-14 11:30:00,114.35,114.44,114.01,114.04,32664.0,101.5737,101.6536,101.2717,101.2983,32664.0
2017-12-14 12:00:00,113.93,114.05,113.9,113.97,9234.0,101.2006,101.3072,101.174,101.2362,9234.0
2017-12-14 12:30:00,114.04,114.22,114.0,114.05,4033.0,101.2983,101.4582,101.2628,101.3072,4033.0
2017-12-14 13:00:00,114.01,114.08,113.86,114.01,3068.0,101.2717,101.3339,101.1384,101.2717,3068.0
2017-12-14 13:30:00,114.02,114.28,113.97,114.2,20868.0,101.2806,101.5115,101.2362,101.4405,20868.0
2017-12-14 14:00:00,114.2,114.29,114.15,114.18,22086.0,101.4405,101.5204,101.396,101.4227,22086.0
2017-12-14 14:30:00,114.15,114.2,114.11,114.16,37210.0,101.396,101.4405,101.3605,101.4049,37210.0
2017-12-14 15:00:00,114.17,114.24,113.94,113.99,25141.0,101.4138,101.476,101.2095,101.2539,25141.0
2017-12-14 15:30:00,113.99,114.11,113.8,113.8,86385.0,101.2539,101.3605,101.0851,101.0851,86385.0
2017-12-15 09:30:00,113.55,113.68,113.39,113.58,48686.0,100.8631,100.9786,100.721,100.8897,48686.0
2017-12-15 10:00:00,113.6,113.83,113.52,113.82,20410.0,100.9075,101.1118,100.8364,101.1029,20410.0
2017-12-15 10:30:00,113.87,114.2,113.84,114.14,31764.0,101.1473,101.4405,101.1207,101.3872,31764.0
2017-12-15 11:00:00,114.1,114.31,113.82,114.31,37501.0,101.3516,101.5382,101.1029,101.5382,37501.0
2017-12-15 11:30:00,114.29,114.66,114.18,114.61,73517.0,101.5204,101.8491,101.4227,101.8046,73517.0
2017-12-15 12:00:00,114.62,114.68,114.56,114.61,12878.0,101.8135,101.8668,101.7602,101.8046,12878.0
2017-12-15 12:30:00,114.64,114.7,114.53,114.57,12690.0,101.8313,101.8846,101.7336,101.7691,12690.0
2017-12-15 13:00:00,114.62,114.62,114.42,114.42,15225.0,101.8135,101.8135,101.6359,101.6359,15225.0
2017-12-15 13:30:00,114.42,114.51,114.35,114.45,21776.0,101.6359,101.7158,101.5737,101.6625,21776.0
2017-12-15 14:00:00,114.44,114.52,114.42,114.46,33706.0,101.6536,101.7247,101.6359,101.6714,33706.0
2017-12-15 14:30:00,114.48,114.55,114.4,114.44,75524.0,101.6892,101.7514,101.6181,101.6536,75524.0
2017-12-15 15:00:00,114.45,114.66,114.4,114.65,40075.0,101.6625,101.8491,101.6181,101.8402,40075.0
2017-12-15 15:30:00,114.66,114.66,114.09,114.31,193583.0,101.8491,101.8491,101.3427,101.5382,193583.0
2017-12-18 09:30:00,116.31,116.31,115.81,115.89,73745.0,103.3147,103.3147,102.8706,102.9416,73745.0
2017-12-18 10:00:00,115.88,116.19,115.88,116.11,30237.0,102.9328,103.2081,102.9328,103.1371,30237.0
2017-12-18 10:30:00,116.05,116.34,116.05,116.29,28066.0,103.0838,103.3414,103.0838,103.2969,28066.0
2017-12-18 11:00:00,116.27,116.32,115.94,116.05,18131.0,103.2792,103.3236,102.986,103.0838,18131.0
2017-12-18 11:30:00,116.1,116.41,116.08,116.22,35959.0,103.1282,103.4035,103.1104,103.2348,35959.0
2017-12-18 12:00:00,116.21,116.35,116.21,116.28,7071.0,103.2259,103.3502,103.2259,103.2881,7071.0
2017-12-18 12:30:00,116.27,116.33,116.24,116.24,7449.0,103.2792,103.3325,103.2525,103.2525,7449.0
2017-12-18 13:00:00,116.26,116.27,116.2,116.2,29611.0,103.2703,103.2792,103.217,103.217,29611.0
2017-12-18 13:30:00,116.2,116.2,116.11,116.15,6670.0,103.217,103.217,103.1371,103.1726,6670.0
2017-12-18 14:00:00,116.17,116.18,115.98,116.0,19306.0,103.1904,103.1992,103.0216,103.0393,19306.0
2017-12-18 14:30:00,115.99,116.12,115.95,116.12,24926.0,103.0305,103.1459,102.9949,103.1459,24926.0
2017-12-18 15:00:00,116.08,116.11,115.92,116.04,17615.0,103.1104,103.1371,102.9683,103.0749,17615.0
2017-12-18 15:30:00,116.04,116.09,115.94,115.94,55321.0,103.0749,103.1193,102.986,102.986,55321.0
2017-12-19 09:30:00,115.6,115.68,115.19,115.37,57042.0,102.684,102.7551,102.3198,102.4797,57042.0
2017-12-19 10:00:00,115.39,115.55,115.38,115.47,23471.0,102.4975,102.6396,102.4886,102.5686,23471.0
2017-12-19 10:30:00,115.41,115.54,114.83,114.83,29165.0,102.5153,102.6307,102.0001,102.0001,29165.0
2017-12-19 11:00:00,114.81,115.07,114.64,114.7,47812.0,101.9823,102.2133,101.8313,101.8846,47812.0
2017-12-19 11:30:00,114.75,114.87,114.63,114.72,49496.0,101.929,102.0356,101.8224,101.9024,49496.0
2017-12-19 12:00:00,114.69,114.73,114.58,114.59,4645.0,101.8757,101.9112,101.778,101.7869,4645.0
2017-12-19 12:30:00,114.61,114.81,114.55,114.8,3066.0,101.8046,101.9823,101.7514,101.9734,3066.0
2017-12-19 13:00:00,114.86,115.05,114.86,114.94,5353.0,102.0267,102.1955,102.0267,102.0978,5353.0
2017-12-19 13:30:00,115.01,115.16,115.0,115.15,15802.0,102.16,102.2932,102.1511,102.2843,15802.0
2017-12-19 14:00:00,115.16,115.23,115.05,115.21,10477.0,102.2932,102.3554,102.1955,102.3376,10477.0
2017-12-19 14:30:00,115.21,115.22,115.03,115.1,14442.0,102.3376,102.3465,102.1777,102.2399,14442.0
2017-12-19 15:00:00,115.1,115.13,114.98,115.07,11783.0,102.2399,102.2665,102.1333,102.2133,11783.0
2017-12-19 15:30:00,115.08,115.24,115.07,115.19,26029.0,102.2221,102.3643,102.2133,102.3198,26029.0
2017-12-20 09:30:00,113.76,113.82,113.0,113.38,99243.0,101.0496,101.1029,100.3745,100.7121,99243.0
2017-12-20 10:00:00,113.32,113.38,113.1,113.23,19005.0,100.6588,100.7121,100.4634,100.5788,19005.0
2017-12-20 10:30:00,113.25,113.42,112.59,112.62,42864.0,100.5966,100.7476,100.0103,100.037,42864.0
2017-12-20 11:00:00,112.69,112.92,112.68,112.78,20229.0,100.0992,100.3035,100.0903,100.1791,20229.0
2017-12-20 11:30:00,112.78,113.03,112.77,113.03,21012.0,100.1791,100.4012,100.1702,100.4012,21012.0
2017-12-20 12:00:00,113.03,113.25,113.03,113.24,14964.0,100.4012,100.5966,100.4012,100.5877,14964.0
2017-12-20 12:30:00,113.21,113.24,113.03,113.15,8507.0,100.5611,100.5877,100.4012,100.5078,8507.0
2017-12-20 13:00:00,113.14,113.38,113.14,113.31,8144.0,100.4989,100.7121,100.4989,100.6499,8144.0
2017-12-20 13:30:00,113.29,113.37,113.25,113.28,7892.0,100.6321,100.7032,100.5966,100.6232,7892.0
2017-12-20 14:00:00,113.27,113.28,113.1,113.13,10541.0,100.6144,100.6232,100.4634,100.49,10541.0
2017-12-20 14:30:00,113.13,113.21,112.98,113.1,22400.0,100.49,100.5611,100.3568,100.4634,22400.0
2017-12-20 15:00:00,113.09,113.23,113.06,113.18,15816.0,100.4545,100.5788,100.4278,100.5344,15816.0
2017-12-20 15:30:00,113.19,113.25,113.07,113.17,39651.0,100.5433,100.5966,100.4367,100.5255,39651.0
2017-12-21 09:30:00,112.87,113.2,112.77,112.9,49526.0,100.2591,100.5522,100.1702,100.2857,49526.0
2017-12-21 10:00:00,112.9,113.08,112.73,113.0,25620.0,100.2857,100.4456,100.1347,100.3745,25620.0
2017-12-21 10:30:00,112.99,113.32,112.89,113.01,20941.0,100.3657,100.6588,100.2768,100.3834,20941.0
2017-12-21 11:00:00,113.05,113.47,113.05,113.23,21982.0,100.4189,100.792,100.4189,100.5788,21982.0
2017-12-21 11:30:00,113.24,113.38,113.1,113.27,27043.0,100.5877,100.7121,100.4634,100.6144,27043.0
2017-12-21 12:00:00,113.25,113.28,113.13,113.28,6423.0,100.5966,100.6232,100.49,100.6232,6423.0
2017-12-21 12:30:00,113.25,113.29,113.12,113.23,3828.0,100.5966,100.6321,100.4811,100.5788,3828.0
2017-12-21 13:00:00,113.22,113.26,113.15,113.26,4707.0,100.57,100.6055,100.5078,100.6055,4707.0
2017-12-21 13:30:00,113.25,113.25,113.06,113.11,5910.0,100.5966,100.5966,100.4278,100.4722,5910.0
2017-12-21 14:00:00,113.08,113.11,112.93,112.97,40223.0,100.4456,100.4722,100.3124,100.3479,40223.0
2017-12-21 14:30:00,112.97,113.05,112.93,113.02,10706.0,100.3479,100.4189,100.3124,100.3923,10706.0
2017-12-21 15:00:00,113.05,113.05,112.9,112.97,17445.0,100.4189,100.4189,100.2857,100.3479,17445.0
2017-12-21 15:30:00,112.98,113.01,112.82,112.91,27600.0,100.3568,100.3834,100.2146,100.2946,27600.0
2017-12-22 09:30:00,112.29,112.42,112.16,112.4,51063.0,99.7439,99.8593,99.6284,99.8416,51063.0
2017-12-22 10:00:00,112.38,112.43,112.16,112.16,12973.0,99.8238,99.8682,99.6284,99.6284,12973.0
2017-12-22 10:30:00,112.15,112.36,112.15,112.24,13097.0,99.6195,99.806,99.6195,99.6994,13097.0
2017-12-22 11:00:00,112.24,112.32,112.01,112.04,16662.0,99.6994,99.7705,99.4951,99.5218,16662.0
2017-12-22 11:30:00,112.03,112.27,111.95,112.26,8617.0,99.5129,99.7261,99.4418,99.7172,8617.0
2017-12-22 12:00:00,112.23,112.35,112.22,112.27,8358.0,99.6906,99.7972,99.6817,99.7261,8358.0
2017-12-22 12:30:00,112.27,112.37,112.23,112.37,6302.0,99.7261,99.8149,99.6906,99.8149,6302.0
2017-12-22 13:00:00,112.4,112.48,112.38,112.4,6306.0,99.8416,99.9126,99.8238,99.8416,6306.0
2017-12-22 13:30:00,112.45,112.48,112.35,112.37,11864.0,99.886,99.9126,99.7972,99.8149,11864.0
2017-12-22 14:00:00,112.42,112.49,112.39,112.46,26815.0,99.8593,99.9215,99.8327,99.8949,26815.0
2017-12-22 14:30:00,112.46,112.53,112.38,112.48,8012.0,99.8949,99.957,99.8238,99.9126,8012.0
2017-12-22 15:00:00,112.48,112.56,112.43,112.55,9544.0,99.9126,99.9837,99.8682,99.9748,9544.0
2017-12-22 15:30:00,112.56,112.64,112.44,112.6,18621.0,99.9837,100.0548,99.8771,100.0192,18621.0
2017-12-26 09:30:00,112.44,112.5,111.93,112.1,13181.0,99.8771,99.9304,99.4241,99.5751,13181.0
2017-12-26 10:00:00,112.04,112.4,112.04,112.38,16724.0,99.5218,99.8416,99.5218,99.8238,16724.0
2017-12-26 10:30:00,112.41,112.42,112.3,112.32,4899.0,99.8505,99.8593,99.7527,99.7705,4899.0
2017-12-26 11:00:00,112.26,112.36,112.17,112.36,5773.0,99.7172,99.806,99.6373,99.806,5773.0
2017-12-26 11:30:00,112.34,112.44,112.27,112.44,6948.0,99.7883,99.8771,99.7261,99.8771,6948.0
2017-12-26 12:00:00,112.38,112.44,112.29,112.3,6835.0,99.8238,99.8771,99.7439,99.7527,6835.0
2017-12-26 12:30:00,112.32,112.49,112.32,112.48,3157.0,99.7705,99.9215,99.7705,99.9126,3157.0
2017-12-26 13:00:00,112.42,112.5,112.41,112.43,4541.0,99.8593,99.9304,99.8505,99.8682,4541.0
2017-12-26 13:30:00,112.43,112.44,112.34,112.37,7270.0,99.8682,99.8771,99.7883,99.8149,7270.0
2017-12-26 14:00:00,112.37,112.43,112.33,112.43,5206.0,99.8149,99.8682,99.7794,99.8682,5206.0
2017-12-26 14:30:00,112.44,112.46,112.39,112.44,8510.0,99.8771,99.8949,99.8327,99.8771,8510.0
2017-12-26 15:00:00,112.44,112.44,112.32,112.32,4341.0,99.8771,99.8771,99.7705,99.7705,4341.0
2017-12-26 15:30:00,112.32,112.43,112.31,112.37,23165.0,99.7705,99.8682,99.7616,99.8149,23165.0
2017-12-27 09:30:00,112.75,112.81,112.59,112.8,38870.0,100.1525,100.2058,100.0103,100.1969,38870.0
2017-12-27 10:00:00,112.83,113.35,112.83,113.28,33270.0,100.2235,100.6854,100.2235,100.6232,33270.0
2017-12-27 10:30:00,113.28,113.28,113.02,113.07,18575.0,100.6232,100.6232,100.3923,100.4367,18575.0
2017-12-27 11:00:00,113.09,113.1,112.99,113.06,12174.0,100.4545,100.4634,100.3657,100.4278,12174.0
2017-12-27 11:30:00,113.03,113.03,112.79,112.79,6317.0,100.4012,100.4012,100.188,100.188,6317.0
2017-12-27 12:00:00,112.79,112.9,112.79,112.85,2449.0,100.188,100.2857,100.188,100.2413,2449.0
2017-12-27 12:30:00,112.86,112.9,112.8,112.81,1647.0,100.2502,100.2857,100.1969,100.2058,1647.0
2017-12-27 13:00:00,112.79,112.82,112.76,112.81,6348.0,100.188,100.2146,100.1613,100.2058,6348.0
2017-12-27 13:30:00,112.84,112.87,112.78,112.87,4305.0,100.2324,100.2591,100.1791,100.2591,4305.0
2017-12-27 14:00:00,112.83,112.91,112.78,112.81,9908.0,100.2235,100.2946,100.1791,100.2058,9908.0
2017-12-27 14:30:00,112.82,112.85,112.78,112.81,5893.0,100.2146,100.2413,100.1791,100.2058,5893.0
2017-12-27 15:00:00,112.83,113.16,112.83,113.1,33468.0,100.2235,100.5167,100.2235,100.4634,33468.0
2017-12-27 15:30:00,113.1,113.18,113.01,113.05,43557.0,100.4634,100.5344,100.3834,100.4189,43557.0
2017-12-28 09:30:00,112.78,113.02,112.77,112.95,35476.0,100.1791,100.3923,100.1702,100.3301,35476.0
2017-12-28 10:00:00,112.95,112.99,112.69,112.75,8117.0,100.3301,100.3657,100.0992,100.1525,8117.0
2017-12-28 10:30:00,112.7,112.74,112.62,112.63,19402.0,100.1081,100.1436,100.037,100.0459,19402.0
2017-12-28 11:00:00,112.63,112.64,112.03,112.07,52005.0,100.0459,100.0548,99.5129,99.5484,52005.0
2017-12-28 11:30:00,112.2,112.39,112.19,112.36,20804.0,99.6639,99.8327,99.655,99.806,20804.0
2017-12-28 12:00:00,112.37,112.41,112.21,112.28,16047.0,99.8149,99.8505,99.6728,99.735,16047.0
2017-12-28 12:30:00,112.3,112.39,112.29,112.35,5515.0,99.7527,99.8327,99.7439,99.7972,5515.0
2017-12-28 13:00:00,112.38,112.41,112.35,112.4,7651.0,99.8238,99.8505,99.7972,99.8416,7651.0
2017-12-28 13:30:00,112.44,112.46,112.35,112.41,4690.0,99.8771,99.8949,99.7972,99.8505,4690.0
2017-12-28 14:00:00,112.41,112.45,112.37,112.42,6424.0,99.8505,99.886,99.8149,99.8593,6424.0
2017-12-28 14:30:00,112.43,112.45,112.34,112.41,8424.0,99.8682,99.886,99.7883,99.8505,8424.0
2017-12-28 15:00:00,112.42,112.42,112.29,112.29,12866.0,99.8593,99.8593,99.7439,99.7439,12866.0
2017-12-28 15:30:00,112.3,112.43,112.24,112.39,24333.0,99.7527,99.8682,99.6994,99.8327,24333.0
2017-12-29 09:30:00,112.22,112.62,111.99,112.51,28917.0,99.6817,100.037,99.4774,99.9393,28917.0
2017-12-29 10:00:00,112.52,112.65,112.37,112.52,13683.0,99.9482,100.0636,99.8149,99.9482,13683.0
2017-12-29 10:30:00,112.47,112.63,112.0,112.22,20884.0,99.9038,100.0459,99.4863,99.6817,20884.0
2017-12-29 11:00:00,112.23,112.49,112.06,112.49,6340.0,99.6906,99.9215,99.5396,99.9215,6340.0
2017-12-29 11:30:00,112.49,112.59,112.34,112.59,3982.0,99.9215,100.0103,99.7883,100.0103,3982.0
2017-12-29 12:00:00,112.69,112.69,112.44,112.44,12519.0,100.0992,100.0992,99.8771,99.8771,12519.0
2017-12-29 12:30:00,112.45,112.57,112.2,112.31,17734.0,99.886,99.9926,99.6639,99.7616,17734.0
2017-12-29 13:00:00,112.31,112.42,112.22,112.31,16214.0,99.7616,99.8593,99.6817,99.7616,16214.0
2017-12-29 13:30:00,112.31,112.4,112.19,112.28,25593.0,99.7616,99.8416,99.655,99.735,25593.0
2017-12-29 14:00:00,112.28,112.65,112.28,112.61,19462.0,99.735,100.0636,99.735,100.0281,19462.0
2017-12-29 14:30:00,112.64,112.65,112.55,112.63,14106.0,100.0548,100.0636,99.9748,100.0459,14106.0
2017-12-29 15:00:00,112.62,112.64,112.55,112.61,13570.0,100.037,100.0548,99.9748,100.0281,13570.0
2017-12-29 15:30:00,112.6,112.6,112.29,112.31,33305.0,100.0192,100.0192,99.7439,99.7616,33305.0
2018-01-02 09:30:00,111.23,111.88,111.13,111.82,128871.0,98.8023,99.3797,98.7135,99.3264,128871.0
2018-01-02 10:00:00,111.84,112.26,111.79,112.09,45287.0,99.3441,99.7172,99.2997,99.5662,45287.0
2018-01-02 10:30:00,112.11,112.18,111.76,112.16,29983.0,99.584,99.6462,99.2731,99.6284,29983.0
2018-01-02 11:00:00,112.18,112.18,111.66,111.66,31243.0,99.6462,99.6462,99.1843,99.1843,31243.0
2018-01-02 11:30:00,111.77,112.09,111.74,111.99,20429.0,99.282,99.5662,99.2553,99.4774,20429.0
2018-01-02 12:00:00,112.0,112.24,111.99,112.13,28291.0,99.4863,99.6994,99.4774,99.6017,28291.0
2018-01-02 12:30:00,112.1,112.19,112.05,112.1,15262.0,99.5751,99.655,99.5307,99.5751,15262.0
2018-01-02 13:00:00,112.14,112.25,112.05,112.24,19157.0,99.6106,99.7083,99.5307,99.6994,19157.0
2018-01-02 13:30:00,112.23,112.3,112.19,112.27,25922.0,99.6906,99.7527,99.655,99.7261,25922.0
2018-01-02 14:00:00,112.27,112.38,112.22,112.28,23056.0,99.7261,99.8238,99.6817,99.735,23056.0
2018-01-02 14:30:00,112.29,112.42,112.23,112.24,17769.0,99.7439,99.8593,99.6906,99.6994,17769.0
2018-01-02 15:00:00,112.32,112.37,112.26,112.32,17642.0,99.7705,99.8149,99.7172,99.7705,17642.0
2018-01-02 15:30:00,112.34,112.41,112.23,112.34,38985.0,99.7883,99.8505,99.6906,99.7883,38985.0
2018-01-03 09:30:00,112.59,113.5,112.55,113.42,87045.0,100.0103,100.8187,99.9748,100.7476,87045.0
2018-01-03 10:00:00,113.44,113.69,113.21,113.25,24111.0,100.7654,100.9874,100.5611,100.5966,24111.0
2018-01-03 10:30:00,113.26,113.49,113.13,113.34,36894.0,100.6055,100.8098,100.49,100.6765,36894.0
2018-01-03 11:00:00,113.29,113.4,113.16,113.23,20929.0,100.6321,100.7298,100.5167,100.5788,20929.0
2018-01-03 11:30:00,113.32,113.38,113.11,113.37,23554.0,100.6588,100.7121,100.4722,100.7032,23554.0
2018-01-03 12:00:00,113.37,113.54,113.36,113.52,6819.0,100.7032,100.8542,100.6943,100.8364,6819.0
2018-01-03 12:30:00,113.49,113.63,113.47,113.58,9996.0,100.8098,100.9341,100.792,100.8897,9996.0
2018-01-03 13:00:00,113.59,113.61,113.48,113.53,6882.0,100.8986,100.9164,100.8009,100.8453,6882.0
2018-01-03 13:30:00,113.55,113.55,113.35,113.35,10975.0,100.8631,100.8631,100.6854,100.6854,10975.0
2018-01-03 14:00:00,113.35,113.4,113.23,113.33,13100.0,100.6854,100.7298,100.5788,100.6677,13100.0
2018-01-03 14:30:00,113.33,113.4,113.22,113.33,13276.0,100.6677,100.7298,100.57,100.6677,13276.0
2018-01-03 15:00:00,113.31,113.4,113.28,113.39,11098.0,100.6499,100.7298,100.6232,100.721,11098.0
2018-01-03 15:30:00,113.39,113.49,113.24,113.27,34472.0,100.721,100.8098,100.5877,100.6144,34472.0
2018-01-04 09:30:00,114.78,115.06,114.7,114.91,53774.0,101.9557,102.2044,101.8846,102.0711,53774.0
2018-01-04 10:00:00,114.89,115.1,114.75,114.97,40937.0,102.0534,102.2399,101.929,102.1244,40937.0
2018-01-04 10:30:00,114.93,115.3,114.93,115.02,18429.0,102.0889,102.4176,102.0889,102.1688,18429.0
2018-01-04 11:00:00,115.03,115.13,114.75,114.85,14236.0,102.1777,102.2665,101.929,102.0178,14236.0
2018-01-04 11:30:00,114.85,115.1,114.83,115.05,62626.0,102.0178,102.2399,102.0001,102.1955,62626.0
2018-01-04 12:00:00,115.0,115.19,115.0,115.05,21020.0,102.1511,102.3198,102.1511,102.1955,21020.0
2018-01-04 12:30:00,115.07,115.2,115.05,115.2,14132.0,102.2133,102.3287,102.1955,102.3287,14132.0
2018-01-04 13:00:00,115.18,115.25,115.09,115.09,18301.0,102.311,102.3731,102.231,102.231,18301.0
2018-01-04 13:30:00,115.12,115.14,115.03,115.12,40463.0,102.2577,102.2754,102.1777,102.2577,40463.0
2018-01-04 14:00:00,115.09,115.14,115.01,115.03,19615.0,102.231,102.2754,102.16,102.1777,19615.0
2018-01-04 14:30:00,115.03,115.07,114.96,114.97,16106.0,102.1777,102.2133,102.1155,102.1244,16106.0
2018-01-04 15:00:00,114.97,115.0,114.85,114.9,18805.0,102.1244,102.1511,102.0178,102.0622,18805.0
2018-01-04 15:30:00,114.85,115.1,114.8,115.04,68410.0,102.0178,102.2399,101.9734,102.1866,68410.0
2018-01-05 09:30:00,115.45,115.77,115.36,115.64,65815.0,102.5508,102.835,102.4709,102.7196,65815.0
2018-01-05 10:00:00,115.64,115.8,115.51,115.67,35403.0,102.7196,102.8617,102.6041,102.7462,35403.0
2018-01-05 10:30:00,115.71,115.91,115.65,115.83,24057.0,102.7817,102.9594,102.7284,102.8883,24057.0
2018-01-05 11:00:00,115.85,116.02,115.76,115.92,33326.0,102.9061,103.0571,102.8262,102.9683,33326.0
2018-01-05 11:30:00,115.92,116.12,115.9,116.11,24744.0,102.9683,103.1459,102.9505,103.1371,24744.0
2018-01-05 12:00:00,116.11,116.12,116.02,116.1,9396.0,103.1371,103.1459,103.0571,103.1282,9396.0
2018-01-05 12:30:00,116.08,116.13,116.07,116.13,7272.0,103.1104,103.1548,103.1015,103.1548,7272.0
2018-01-05 13:00:00,116.15,116.29,116.15,116.24,5396.0,103.1726,103.2969,103.1726,103.2525,5396.0
2018-01-05 13:30:00,116.23,116.26,116.18,116.24,10888.0,103.2436,103.2703,103.1992,103.2525,10888.0
2018-01-05 14:00:00,116.24,116.41,116.24,116.36,26182.0,103.2525,103.4035,103.2525,103.3591,26182.0
2018-01-05 14:30:00,116.35,116.42,116.3,116.32,11893.0,103.3502,103.4124,103.3058,103.3236,11893.0
2018-01-05 15:00:00,116.32,116.41,116.3,116.36,23905.0,103.3236,103.4035,103.3058,103.3591,23905.0
2018-01-05 15:30:00,116.37,116.5,116.29,116.3,49193.0,103.368,103.4835,103.2969,103.3058,49193.0
2018-01-08 09:30:00,115.09,115.34,115.01,115.34,51723.0,102.231,102.4531,102.16,102.4531,51723.0
2018-01-08 10:00:00,115.32,115.4,115.22,115.28,32769.0,102.4353,102.5064,102.3465,102.3998,32769.0
2018-01-08 10:30:00,115.25,115.33,115.06,115.33,29502.0,102.3731,102.4442,102.2044,102.4442,29502.0
2018-01-08 11:00:00,115.36,115.42,115.24,115.3,18913.0,102.4709,102.5241,102.3643,102.4176,18913.0
2018-01-08 11:30:00,115.35,115.4,115.14,115.27,23347.0,102.462,102.5064,102.2754,102.3909,23347.0
2018-01-08 12:00:00,115.27,115.3,115.03,115.2,12724.0,102.3909,102.4176,102.1777,102.3287,12724.0
2018-01-08 12:30:00,115.18,115.24,115.1,115.15,5575.0,102.311,102.3643,102.2399,102.2843,5575.0
2018-01-08 13:00:00,115.19,115.19,115.04,115.09,6911.0,102.3198,102.3198,102.1866,102.231,6911.0
2018-01-08 13:30:00,115.11,115.11,114.98,115.02,6817.0,102.2488,102.2488,102.1333,102.1688,6817.0
2018-01-08 14:00:00,115.02,115.08,114.98,115.0,10744.0,102.1688,102.2221,102.1333,102.1511,10744.0
2018-01-08 14:30:00,114.98,115.04,114.84,114.91,38161.0,102.1333,102.1866,102.009,102.0711,38161.0
2018-01-08 15:00:00,114.87,114.96,114.84,114.89,28000.0,102.0356,102.1155,102.009,102.0534,28000.0
2018-01-08 15:30:00,114.88,114.93,114.76,114.8,112074.0,102.0445,102.0889,101.9379,101.9734,112074.0
2018-01-09 09:30:00,114.37,114.46,113.52,113.55,81701.0,101.5915,101.6714,100.8364,100.8631,81701.0
2018-01-09 10:00:00,113.54,113.81,113.54,113.65,35077.0,100.8542,101.094,100.8542,100.9519,35077.0
2018-01-09 10:30:00,113.68,113.85,113.45,113.77,49695.0,100.9786,101.1296,100.7743,101.0585,49695.0
2018-01-09 11:00:00,113.79,114.02,113.75,113.97,68535.0,101.0763,101.2806,101.0407,101.2362,68535.0
2018-01-09 11:30:00,114.02,114.03,113.84,113.94,26688.0,101.2806,101.2895,101.1207,101.2095,26688.0
2018-01-09 12:00:00,113.93,114.05,113.91,113.96,19957.0,101.2006,101.3072,101.1829,101.2273,19957.0
2018-01-09 12:30:00,113.96,114.12,113.94,114.11,6917.0,101.2273,101.3694,101.2095,101.3605,6917.0
2018-01-09 13:00:00,114.09,114.19,114.06,114.18,13913.0,101.3427,101.4316,101.3161,101.4227,13913.0
2018-01-09 13:30:00,114.19,114.19,114.12,114.15,12813.0,101.4316,101.4316,101.3694,101.396,12813.0
2018-01-09 14:00:00,114.16,114.16,114.03,114.07,11046.0,101.4049,101.4049,101.2895,101.325,11046.0
2018-01-09 14:30:00,114.08,114.17,114.07,114.16,15719.0,101.3339,101.4138,101.325,101.4049,15719.0
2018-01-09 15:00:00,114.13,114.22,114.03,114.07,21209.0,101.3783,101.4582,101.2895,101.325,21209.0
2018-01-09 15:30:00,114.09,114.24,114.04,114.17,36789.0,101.3427,101.476,101.2983,101.4138,36789.0
2018-01-10 09:30:00,113.64,113.82,113.14,113.2,53594.0,100.943,101.1029,100.4989,100.5522,53594.0
2018-01-10 10:00:00,113.17,113.58,113.15,113.18,32362.0,100.5255,100.8897,100.5078,100.5344,32362.0
2018-01-10 10:30:00,113.16,113.36,113.11,113.24,36583.0,100.5167,100.6943,100.4722,100.5877,36583.0
2018-01-10 11:00:00,113.23,113.44,113.1,113.11,27624.0,100.5788,100.7654,100.4634,100.4722,27624.0
2018-01-10 11:30:00,113.11,113.31,113.04,113.21,6987.0,100.4722,100.6499,100.4101,100.5611,6987.0
2018-01-10 12:00:00,113.24,113.3,113.12,113.23,7855.0,100.5877,100.641,100.4811,100.5788,7855.0
2018-01-10 12:30:00,113.2,113.26,112.91,113.07,26881.0,100.5522,100.6055,100.2946,100.4367,26881.0
2018-01-10 13:00:00,113.11,113.16,112.9,112.92,12010.0,100.4722,100.5167,100.2857,100.3035,12010.0
2018-01-10 13:30:00,112.92,113.15,112.88,113.12,12252.0,100.3035,100.5078,100.2679,100.4811,12252.0
2018-01-10 14:00:00,113.14,113.14,112.6,112.65,36324.0,100.4989,100.4989,100.0192,100.0636,36324.0
2018-01-10 14:30:00,112.63,112.8,112.59,112.73,48119.0,100.0459,100.1969,100.0103,100.1347,48119.0
2018-01-10 15:00:00,112.73,112.94,112.7,112.81,33315.0,100.1347,100.3212,100.1081,100.2058,33315.0
2018-01-10 15:30:00,112.81,113.0,112.8,112.98,68968.0,100.2058,100.3745,100.1969,100.3568,68968.0
2018-01-11 09:30:00,110.54,110.65,110.23,110.34,226731.0,98.1894,98.2871,97.914,98.0117,226731.0
2018-01-11 10:00:00,110.34,110.39,109.96,110.11,157759.0,98.0117,98.0561,97.6742,97.8074,157759.0
2018-01-11 10:30:00,110.14,110.16,109.67,110.07,102011.0,97.8341,97.8518,97.4166,97.7719,102011.0
2018-01-11 11:00:00,110.1,110.35,110.02,110.3,100702.0,97.7985,98.0206,97.7275,97.9762,100702.0
2018-01-11 11:30:00,110.3,110.33,109.85,110.03,92579.0,97.9762,98.0029,97.5765,97.7364,92579.0
2018-01-11 12:00:00,110.05,110.42,110.03,110.39,36866.0,97.7541,98.0828,97.7364,98.0561,36866.0
2018-01-11 12:30:00,110.38,110.48,110.35,110.42,27685.0,98.0473,98.1361,98.0206,98.0828,27685.0
2018-01-11 13:00:00,110.46,110.53,110.1,110.12,37700.0,98.1183,98.1805,97.7985,97.8163,37700.0
2018-01-11 13:30:00,110.24,110.24,110.09,110.13,25781.0,97.9229,97.9229,97.7897,97.8252,25781.0
2018-01-11 14:00:00,110.11,110.17,109.94,109.94,78078.0,97.8074,97.8607,97.6564,97.6564,78078.0
2018-01-11 14:30:00,109.94,110.0,109.7,109.88,178112.0,97.6564,97.7097,97.4432,97.6031,178112.0
2018-01-11 15:00:00,109.89,109.94,109.76,109.8,112312.0,97.612,97.6564,97.4965,97.5321,112312.0
2018-01-11 15:30:00,109.79,109.8,109.37,109.64,216183.0,97.5232,97.5321,97.1501,97.3899,216183.0
2018-01-12 09:30:00,109.83,109.86,109.51,109.67,125879.0,97.5587,97.5854,97.2745,97.4166,125879.0
2018-01-12 10:00:00,109.77,110.06,109.77,110.06,53986.0,97.5054,97.763,97.5054,97.763,53986.0
2018-01-12 10:30:00,110.15,110.54,110.12,110.42,81769.0,97.843,98.1894,97.8163,98.0828,81769.0
2018-01-12 11:00:00,110.43,110.43,110.03,110.37,57463.0,98.0917,98.0917,97.7364,98.0384,57463.0
2018-01-12 11:30:00,110.37,110.37,109.99,110.14,64617.0,98.0384,98.0384,97.7008,97.8341,64617.0
2018-01-12 12:00:00,110.13,110.27,110.12,110.15,72649.0,97.8252,97.9496,97.8163,97.843,72649.0
2018-01-12 12:30:00,110.15,110.35,110.12,110.29,21664.0,97.843,98.0206,97.8163,97.9673,21664.0
2018-01-12 13:00:00,110.29,110.29,110.14,110.19,35374.0,97.9673,97.9673,97.8341,97.8785,35374.0
2018-01-12 13:30:00,110.19,110.28,110.14,110.24,111887.0,97.8785,97.9584,97.8341,97.9229,111887.0
2018-01-12 14:00:00,110.26,110.58,110.26,110.57,30004.0,97.9407,98.2249,97.9407,98.216,30004.0
2018-01-12 14:30:00,110.57,110.64,110.38,110.43,86361.0,98.216,98.2782,98.0473,98.0917,86361.0
2018-01-12 15:00:00,110.41,110.53,110.27,110.38,42506.0,98.0739,98.1805,97.9496,98.0473,42506.0
2018-01-12 15:30:00,110.4,110.4,110.13,110.15,204391.0,98.065,98.065,97.8252,97.843,204391.0
2018-01-16 09:30:00,111.98,112.38,111.98,112.31,119642.0,99.4685,99.8238,99.4685,99.7616,119642.0
2018-01-16 10:00:00,112.3,112.31,111.68,111.73,95408.0,99.7527,99.7616,99.202,99.2464,95408.0
2018-01-16 10:30:00,111.74,111.81,111.42,111.46,53382.0,99.2553,99.3175,98.9711,99.0066,53382.0
2018-01-16 11:00:00,111.48,111.49,110.86,111.13,75491.0,99.0244,99.0332,98.4736,98.7135,75491.0
2018-01-16 11:30:00,111.12,111.31,110.88,111.02,16194.0,98.7046,98.8734,98.4914,98.6158,16194.0
2018-01-16 12:00:00,111.07,111.12,110.97,111.06,8447.0,98.6602,98.7046,98.5713,98.6513,8447.0
2018-01-16 12:30:00,111.06,111.18,110.98,111.06,13306.0,98.6513,98.7579,98.5802,98.6513,13306.0
2018-01-16 13:00:00,111.03,111.12,110.93,110.98,15486.0,98.6246,98.7046,98.5358,98.5802,15486.0
2018-01-16 13:30:00,111.01,111.01,110.73,110.78,19136.0,98.6069,98.6069,98.3582,98.4026,19136.0
2018-01-16 14:00:00,110.81,110.88,110.7,110.73,63011.0,98.4292,98.4914,98.3315,98.3582,63011.0
2018-01-16 14:30:00,110.8,110.81,110.45,110.47,56307.0,98.4203,98.4292,98.1094,98.1272,56307.0
2018-01-16 15:00:00,110.46,110.91,110.46,110.91,58582.0,98.1183,98.518,98.1183,98.518,58582.0
2018-01-16 15:30:00,110.85,110.86,110.54,110.68,74864.0,98.4648,98.4736,98.1894,98.3137,74864.0
2018-01-17 09:30:00,110.08,110.43,109.9,110.11,112992.0,97.7808,98.0917,97.6209,97.8074,112992.0
2018-01-17 10:00:00,110.13,110.56,110.13,110.43,54921.0,97.8252,98.2072,97.8252,98.0917,54921.0
2018-01-17 10:30:00,110.47,110.68,110.38,110.52,59316.0,98.1272,98.3137,98.0473,98.1716,59316.0
2018-01-17 11:00:00,110.52,110.66,110.21,110.44,52579.0,98.1716,98.296,97.8963,98.1006,52579.0
2018-01-17 11:30:00,110.48,110.79,110.45,110.75,27661.0,98.1361,98.4115,98.1094,98.3759,27661.0
2018-01-17 12:00:00,110.77,110.99,110.77,110.98,41129.0,98.3937,98.5891,98.3937,98.5802,41129.0
2018-01-17 12:30:00,110.98,111.14,110.9,111.1,43842.0,98.5802,98.7224,98.5092,98.6868,43842.0
2018-01-17 13:00:00,111.15,111.3,111.1,111.24,24397.0,98.7312,98.8645,98.6868,98.8112,24397.0
2018-01-17 13:30:00,111.27,111.35,111.21,111.23,55110.0,98.8378,98.9089,98.7845,98.8023,55110.0
2018-01-17 14:00:00,111.23,111.32,111.2,111.21,28252.0,98.8023,98.8822,98.7756,98.7845,28252.0
2018-01-17 14:30:00,111.2,111.32,111.13,111.21,22137.0,98.7756,98.8822,98.7135,98.7845,22137.0
2018-01-17 15:00:00,111.19,111.31,111.06,111.08,30358.0,98.7668,98.8734,98.6513,98.6691,30358.0
2018-01-17 15:30:00,111.1,111.22,111.03,111.15,80392.0,98.6868,98.7934,98.6246,98.7312,80392.0
2018-01-18 09:30:00,111.78,112.18,111.63,111.74,81251.0,99.2908,99.6462,99.1576,99.2553,81251.0
2018-01-18 10:00:00,111.73,111.76,111.09,111.35,74355.0,99.2464,99.2731,98.6779,98.9089,74355.0
2018-01-18 10:30:00,111.36,111.44,111.15,111.26,85109.0,98.9178,98.9888,98.7312,98.8289,85109.0
2018-01-18 11:00:00,111.24,111.47,111.18,111.44,35432.0,98.8112,99.0155,98.7579,98.9888,35432.0
2018-01-18 11:30:00,111.49,111.7,111.36,111.46,37694.0,99.0332,99.2198,98.9178,99.0066,37694.0
2018-01-18 12:00:00,111.49,111.78,111.46,111.78,12725.0,99.0332,99.2908,99.0066,99.2908,12725.0
2018-01-18 12:30:00,111.79,111.83,111.64,111.68,11749.0,99.2997,99.3353,99.1665,99.202,11749.0
2018-01-18 13:00:00,111.72,111.74,111.61,111.7,8639.0,99.2375,99.2553,99.1398,99.2198,8639.0
2018-01-18 13:30:00,111.7,111.87,111.68,111.8,81620.0,99.2198,99.3708,99.202,99.3086,81620.0
2018-01-18 14:00:00,111.79,111.94,111.78,111.94,10198.0,99.2997,99.433,99.2908,99.433,10198.0
2018-01-18 14:30:00,111.93,111.96,111.85,111.91,27370.0,99.4241,99.4507,99.353,99.4063,27370.0
2018-01-18 15:00:00,111.91,111.97,111.73,111.77,22980.0,99.4063,99.4596,99.2464,99.282,22980.0
2018-01-18 15:30:00,111.77,111.79,111.62,111.67,52462.0,99.282,99.2997,99.1487,99.1931,52462.0
2018-01-19 09:30:00,113.09,113.14,112.82,113.1,65818.0,100.4545,100.4989,100.2146,100.4634,65818.0
2018-01-19 10:00:00,113.12,113.2,112.88,113.09,77384.0,100.4811,100.5522,100.2679,100.4545,77384.0
2018-01-19 10:30:00,113.11,113.11,112.66,112.72,22930.0,100.4722,100.4722,100.0725,100.1258,22930.0
2018-01-19 11:00:00,112.74,113.0,112.73,112.94,215508.0,100.1436,100.3745,100.1347,100.3212,215508.0
2018-01-19 11:30:00,112.94,112.96,112.64,112.8,33544.0,100.3212,100.339,100.0548,100.1969,33544.0
2018-01-19 12:00:00,112.82,112.92,112.82,112.91,9219.0,100.2146,100.3035,100.2146,100.2946,9219.0
2018-01-19 12:30:00,112.87,112.94,112.74,112.74,32516.0,100.2591,100.3212,100.1436,100.1436,32516.0
2018-01-19 13:00:00,112.78,112.8,112.71,112.74,13647.0,100.1791,100.1969,100.1169,100.1436,13647.0
2018-01-19 13:30:00,112.74,112.78,112.69,112.74,8480.0,100.1436,100.1791,100.0992,100.1436,8480.0
2018-01-19 14:00:00,112.75,112.99,112.74,112.97,17454.0,100.1525,100.3657,100.1436,100.3479,17454.0
2018-01-19 14:30:00,112.98,113.08,112.93,112.99,19424.0,100.3568,100.4456,100.3124,100.3657,19424.0
2018-01-19 15:00:00,112.96,113.21,112.95,113.2,18795.0,100.339,100.5611,100.3301,100.5522,18795.0
2018-01-19 15:30:00,113.19,113.25,113.09,113.16,48547.0,100.5433,100.5966,100.4545,100.5167,48547.0
2018-01-22 09:30:00,112.18,112.18,111.8,111.91,87724.0,99.6462,99.6462,99.3086,99.4063,87724.0
2018-01-22 10:00:00,111.95,112.31,111.87,112.31,57786.0,99.4418,99.7616,99.3708,99.7616,57786.0
2018-01-22 10:30:00,112.3,112.43,112.16,112.21,34025.0,99.7527,99.8682,99.6284,99.6728,34025.0
2018-01-22 11:00:00,112.18,112.28,111.93,112.15,42590.0,99.6462,99.735,99.4241,99.6195,42590.0
2018-01-22 11:30:00,112.14,112.46,112.14,112.33,45511.0,99.6106,99.8949,99.6106,99.7794,45511.0
2018-01-22 12:00:00,112.36,112.51,112.27,112.45,31243.0,99.806,99.9393,99.7261,99.886,31243.0
2018-01-22 12:30:00,112.45,112.56,112.4,112.43,28240.0,99.886,99.9837,99.8416,99.8682,28240.0
2018-01-22 13:00:00,112.44,112.54,112.33,112.34,25490.0,99.8771,99.9659,99.7794,99.7883,25490.0
2018-01-22 13:30:00,112.3,112.49,112.3,112.44,25644.0,99.7527,99.9215,99.7527,99.8771,25644.0
2018-01-22 14:00:00,112.44,112.55,112.42,112.51,31692.0,99.8771,99.9748,99.8593,99.9393,31692.0
2018-01-22 14:30:00,112.51,112.65,112.48,112.51,22402.0,99.9393,100.0636,99.9126,99.9393,22402.0
2018-01-22 15:00:00,112.52,112.63,112.51,112.6,28909.0,99.9482,100.0459,99.9393,100.0192,28909.0
2018-01-22 15:30:00,112.6,112.79,112.52,112.79,89225.0,100.0192,100.188,99.9482,100.188,89225.0
2018-01-23 09:30:00,114.02,114.1,113.74,113.88,73848.0,101.2806,101.3516,101.0319,101.1562,73848.0
2018-01-23 10:00:00,113.9,114.64,113.88,114.64,31717.0,101.174,101.8313,101.1562,101.8313,31717.0
2018-01-23 10:30:00,114.64,114.65,114.16,114.16,46730.0,101.8313,101.8402,101.4049,101.4049,46730.0
2018-01-23 11:00:00,114.2,114.24,113.84,113.96,19622.0,101.4405,101.476,101.1207,101.2273,19622.0
2018-01-23 11:30:00,113.93,114.04,113.84,113.93,8532.0,101.2006,101.2983,101.1207,101.2006,8532.0
2018-01-23 12:00:00,113.88,113.98,113.79,113.95,7791.0,101.1562,101.245,101.0763,101.2184,7791.0
2018-01-23 12:30:00,113.89,113.96,113.78,113.87,8452.0,101.1651,101.2273,101.0674,101.1473,8452.0
2018-01-23 13:00:00,113.85,114.02,113.83,114.02,8492.0,101.1296,101.2806,101.1118,101.2806,8492.0
2018-01-23 13:30:00,114.03,114.18,114.02,114.14,24627.0,101.2895,101.4227,101.2806,101.3872,24627.0
2018-01-23 14:00:00,114.11,114.13,113.8,113.91,19910.0,101.3605,101.3783,101.0851,101.1829,19910.0
2018-01-23 14:30:00,113.9,114.06,113.87,114.04,32228.0,101.174,101.3161,101.1473,101.2983,32228.0
2018-01-23 15:00:00,114.02,114.13,113.99,114.13,26537.0,101.2806,101.3783,101.2539,101.3783,26537.0
2018-01-23 15:30:00,114.12,114.36,113.98,114.28,90646.0,101.3694,101.5826,101.245,101.5115,90646.0
2018-01-24 09:30:00,114.96,115.1,114.71,115.1,66569.0,102.1155,102.2399,101.8935,102.2399,66569.0
2018-01-24 10:00:00,115.09,115.33,114.93,115.02,43906.0,102.231,102.4442,102.0889,102.1688,43906.0
2018-01-24 10:30:00,115.02,115.05,114.79,114.83,22604.0,102.1688,102.1955,101.9645,102.0001,22604.0
2018-01-24 11:00:00,114.84,114.86,114.34,114.42,31666.0,102.009,102.0267,101.5648,101.6359,31666.0
2018-01-24 11:30:00,114.36,114.47,114.04,114.4,37217.0,101.5826,101.6803,101.2983,101.6181,37217.0
2018-01-24 12:00:00,114.4,114.53,114.27,114.39,15410.0,101.6181,101.7336,101.5026,101.6092,15410.0
2018-01-24 12:30:00,114.35,114.39,114.03,114.28,26651.0,101.5737,101.6092,101.2895,101.5115,26651.0
2018-01-24 13:00:00,114.28,114.32,114.04,114.18,28947.0,101.5115,101.5471,101.2983,101.4227,28947.0
2018-01-24 13:30:00,114.18,114.41,114.14,114.3,17059.0,101.4227,101.627,101.3872,101.5293,17059.0
2018-01-24 14:00:00,114.31,114.47,114.26,114.44,24451.0,101.5382,101.6803,101.4938,101.6536,24451.0
2018-01-24 14:30:00,114.48,114.57,114.39,114.54,23576.0,101.6892,101.7691,101.6092,101.7425,23576.0
2018-01-24 15:00:00,114.54,114.54,114.38,114.38,36290.0,101.7425,101.7425,101.6003,101.6003,36290.0
2018-01-24 15:30:00,114.39,114.63,114.37,114.5,50796.0,101.6092,101.8224,101.5915,101.7069,50796.0
2018-01-25 09:30:00,114.16,114.28,113.13,113.25,104064.0,101.4049,101.5115,100.49,100.5966,104064.0
2018-01-25 10:00:00,113.29,113.58,113.04,113.31,139976.0,100.6321,100.8897,100.4101,100.6499,139976.0
2018-01-25 10:30:00,113.36,113.41,113.0,113.39,45891.0,100.6943,100.7387,100.3745,100.721,45891.0
2018-01-25 11:00:00,113.33,113.68,113.29,113.34,26659.0,100.6677,100.9786,100.6321,100.6765,26659.0
2018-01-25 11:30:00,113.38,113.56,113.35,113.53,10343.0,100.7121,100.872,100.6854,100.8453,10343.0
2018-01-25 12:00:00,113.53,113.67,113.52,113.63,8017.0,100.8453,100.9697,100.8364,100.9341,8017.0
2018-01-25 12:30:00,113.63,113.65,113.43,113.48,8219.0,100.9341,100.9519,100.7565,100.8009,8219.0
2018-01-25 13:00:00,113.47,113.51,113.31,113.47,5976.0,100.792,100.8276,100.6499,100.792,5976.0
2018-01-25 13:30:00,113.44,113.5,113.41,113.45,11322.0,100.7654,100.8187,100.7387,100.7743,11322.0
2018-01-25 14:00:00,113.47,113.53,113.0,113.15,27603.0,100.792,100.8453,100.3745,100.5078,27603.0
2018-01-25 14:30:00,113.11,113.15,112.67,112.83,22230.0,100.4722,100.5078,100.0814,100.2235,22230.0
2018-01-25 15:00:00,112.83,112.93,112.64,112.86,28386.0,100.2235,100.3124,100.0548,100.2502,28386.0
2018-01-25 15:30:00,112.82,112.91,112.74,112.85,74614.0,100.2146,100.2946,100.1436,100.2413,74614.0
2018-01-26 09:30:00,113.83,114.23,113.65,114.17,58410.0,101.1118,101.4671,100.9519,101.4138,58410.0
2018-01-26 10:00:00,114.18,114.23,113.8,113.89,69161.0,101.4227,101.4671,101.0851,101.1651,69161.0
2018-01-26 10:30:00,113.9,114.09,113.82,113.83,16056.0,101.174,101.3427,101.1029,101.1118,16056.0
2018-01-26 11:00:00,113.79,113.97,113.75,113.91,19192.0,101.0763,101.2362,101.0407,101.1829,19192.0
2018-01-26 11:30:00,113.86,113.95,113.74,113.91,50558.0,101.1384,101.2184,101.0319,101.1829,50558.0
2018-01-26 12:00:00,113.91,114.06,113.86,114.03,15744.0,101.1829,101.3161,101.1384,101.2895,15744.0
2018-01-26 12:30:00,114.05,114.35,114.05,114.25,31648.0,101.3072,101.5737,101.3072,101.4849,31648.0
2018-01-26 13:00:00,114.35,114.41,114.2,114.33,16959.0,101.5737,101.627,101.4405,101.5559,16959.0
2018-01-26 13:30:00,114.33,114.43,114.3,114.4,19618.0,101.5559,101.6448,101.5293,101.6181,19618.0
2018-01-26 14:00:00,114.41,114.51,114.35,114.35,19298.0,101.627,101.7158,101.5737,101.5737,19298.0
2018-01-26 14:30:00,114.37,114.43,114.3,114.42,27788.0,101.5915,101.6448,101.5293,101.6359,27788.0
2018-01-26 15:00:00,114.44,114.48,114.36,114.41,26127.0,101.6536,101.6892,101.5826,101.627,26127.0
2018-01-26 15:30:00,114.41,114.58,114.39,114.54,73842.0,101.627,101.778,101.6092,101.7425,73842.0
2018-01-29 09:30:00,113.72,114.04,113.44,113.7,177287.0,101.0141,101.2983,100.7654,100.9963,177287.0
2018-01-29 10:00:00,113.75,113.97,113.58,113.94,117502.0,101.0407,101.2362,100.8897,101.2095,117502.0
2018-01-29 10:30:00,113.95,113.99,113.57,113.73,137308.0,101.2184,101.2539,100.8808,101.023,137308.0
2018-01-29 11:00:00,113.72,113.9,113.56,113.7,161296.0,101.0141,101.174,100.872,100.9963,161296.0
2018-01-29 11:30:00,113.71,114.0,113.53,113.85,26215.0,101.0052,101.2628,100.8453,101.1296,26215.0
2018-01-29 12:00:00,113.85,114.0,113.75,114.0,18023.0,101.1296,101.2628,101.0407,101.2628,18023.0
2018-01-29 12:30:00,113.98,114.09,113.9,114.09,28585.0,101.245,101.3427,101.174,101.3427,28585.0
2018-01-29 13:00:00,114.06,114.15,114.04,114.13,37394.0,101.3161,101.396,101.2983,101.3783,37394.0
2018-01-29 13:30:00,114.11,114.13,113.67,113.82,83096.0,101.3605,101.3783,100.9697,101.1029,83096.0
2018-01-29 14:00:00,113.74,113.87,113.57,113.6,40452.0,101.0319,101.1473,100.8808,100.9075,40452.0
2018-01-29 14:30:00,113.62,113.65,113.13,113.16,82095.0,100.9253,100.9519,100.49,100.5167,82095.0
2018-01-29 15:00:00,113.14,113.16,112.88,112.9,102413.0,100.4989,100.5167,100.2679,100.2857,102413.0
2018-01-29 15:30:00,112.9,113.64,112.9,113.55,159671.0,100.2857,100.943,100.2857,100.8631,159671.0
2018-01-30 09:30:00,113.05,113.05,111.79,111.93,582216.0,100.4189,100.4189,99.2997,99.4241,582216.0
2018-01-30 10:00:00,111.91,112.31,111.36,112.31,205825.0,99.4063,99.7616,98.9178,99.7616,205825.0
2018-01-30 10:30:00,112.32,112.49,111.88,112.42,84680.0,99.7705,99.9215,99.3797,99.8593,84680.0
2018-01-30 11:00:00,112.43,112.46,111.75,111.86,81768.0,99.8682,99.8949,99.2642,99.3619,81768.0
2018-01-30 11:30:00,111.81,111.98,111.34,111.35,61695.0,99.3175,99.4685,98.9,98.9089,61695.0
2018-01-30 12:00:00,111.34,111.5,110.96,110.99,130407.0,98.9,99.0421,98.5625,98.5891,130407.0
2018-01-30 12:30:00,110.96,111.21,110.9,111.06,57740.0,98.5625,98.7845,98.5092,98.6513,57740.0
2018-01-30 13:00:00,111.04,111.06,110.45,110.83,74063.0,98.6335,98.6513,98.1094,98.447,74063.0
2018-01-30 13:30:00,110.75,111.14,110.7,110.95,84020.0,98.3759,98.7224,98.3315,98.5536,84020.0
2018-01-30 14:00:00,111.0,111.1,110.9,110.93,41610.0,98.598,98.6868,98.5092,98.5358,41610.0
2018-01-30 14:30:00,110.91,110.91,110.19,110.67,164111.0,98.518,98.518,97.8785,98.3049,164111.0
2018-01-30 15:00:00,110.67,111.27,110.61,111.18,121223.0,98.3049,98.8378,98.2516,98.7579,121223.0
2018-01-30 15:30:00,111.21,111.24,110.73,110.79,217433.0,98.7845,98.8112,98.3582,98.4115,217433.0
2018-01-31 09:30:00,112.35,112.35,111.97,112.22,239660.0,99.7972,99.7972,99.4596,99.6817,239660.0
2018-01-31 10:00:00,112.23,112.74,112.23,112.74,113449.0,99.6906,100.1436,99.6906,100.1436,113449.0
2018-01-31 10:30:00,112.75,112.94,112.49,112.56,50616.0,100.1525,100.3212,99.9215,99.9837,50616.0
2018-01-31 11:00:00,112.54,112.88,112.47,112.7,39902.0,99.9659,100.2679,99.9038,100.1081,39902.0
2018-01-31 11:30:00,112.68,113.12,112.09,112.93,78400.0,100.0903,100.4811,99.5662,100.3124,78400.0
2018-01-31 12:00:00,112.91,113.09,112.91,113.05,19191.0,100.2946,100.4545,100.2946,100.4189,19191.0
2018-01-31 12:30:00,113.07,113.18,112.82,112.84,27415.0,100.4367,100.5344,100.2146,100.2324,27415.0
2018-01-31 13:00:00,112.87,113.01,112.77,113.0,13716.0,100.2591,100.3834,100.1702,100.3745,13716.0
2018-01-31 13:30:00,112.99,113.17,112.84,113.15,50379.0,100.3657,100.5255,100.2324,100.5078,50379.0
2018-01-31 14:00:00,113.16,113.26,112.7,112.79,35716.0,100.5167,100.6055,100.1081,100.188,35716.0
2018-01-31 14:30:00,112.76,112.78,112.49,112.61,37143.0,100.1613,100.1791,99.9215,100.0281,37143.0
2018-01-31 15:00:00,112.61,112.91,112.43,112.91,69779.0,100.0281,100.2946,99.8682,100.2946,69779.0
2018-01-31 15:30:00,112.88,113.42,112.87,113.2,206237.0,100.2679,100.7476,100.2591,100.5522,206237.0
2018-02-01 09:30:00,112.22,112.56,112.17,112.36,161049.0,99.6817,99.9837,99.6373,99.806,161049.0
2018-02-01 10:00:00,112.32,112.43,111.52,111.53,58308.0,99.7705,99.8682,99.0599,99.0688,58308.0
2018-02-01 10:30:00,111.53,112.23,111.51,112.0,64348.0,99.0688,99.6906,99.051,99.4863,64348.0
2018-02-01 11:00:00,112.03,112.18,111.51,111.58,61293.0,99.5129,99.6462,99.051,99.1132,61293.0
2018-02-01 11:30:00,111.59,112.13,111.59,112.13,47461.0,99.1221,99.6017,99.1221,99.6017,47461.0
2018-02-01 12:00:00,112.13,112.15,111.89,111.94,40788.0,99.6017,99.6195,99.3886,99.433,40788.0
2018-02-01 12:30:00,111.96,111.99,111.79,111.79,17504.0,99.4507,99.4774,99.2997,99.2997,17504.0
2018-02-01 13:00:00,111.77,112.05,111.77,111.95,45884.0,99.282,99.5307,99.282,99.4418,45884.0
2018-02-01 13:30:00,111.95,111.95,111.68,111.68,33689.0,99.4418,99.4418,99.202,99.202,33689.0
2018-02-01 14:00:00,111.69,111.8,111.36,111.6,42984.0,99.2109,99.3086,98.9178,99.131,42984.0
2018-02-01 14:30:00,111.6,111.72,111.52,111.71,46186.0,99.131,99.2375,99.0599,99.2287,46186.0
2018-02-01 15:00:00,111.69,111.79,111.61,111.67,56497.0,99.2109,99.2997,99.1398,99.1931,56497.0
2018-02-01 15:30:00,111.67,111.81,111.41,111.68,126710.0,99.1931,99.3175,98.9622,99.202,126710.0
2018-02-02 09:30:00,110.85,110.85,110.46,110.48,89638.0,98.4648,98.4648,98.1183,98.1361,89638.0
2018-02-02 10:00:00,110.46,110.46,109.68,109.9,90568.0,98.1183,98.1183,97.4255,97.6209,90568.0
2018-02-02 10:30:00,109.87,110.0,109.77,109.85,29873.0,97.5942,97.7097,97.5054,97.5765,29873.0
2018-02-02 11:00:00,109.9,110.03,109.6,109.63,41038.0,97.6209,97.7364,97.3544,97.3811,41038.0
2018-02-02 11:30:00,109.69,109.69,109.39,109.48,63408.0,97.4344,97.4344,97.1679,97.2478,63408.0
2018-02-02 12:00:00,109.45,109.96,109.41,109.95,31372.0,97.2212,97.6742,97.1856,97.6653,31372.0
2018-02-02 12:30:00,109.98,109.98,109.7,109.75,21512.0,97.692,97.692,97.4432,97.4877,21512.0
2018-02-02 13:00:00,109.74,109.79,109.5,109.61,34783.0,97.4788,97.5232,97.2656,97.3633,34783.0
2018-02-02 13:30:00,109.65,109.71,109.35,109.49,37025.0,97.3988,97.4521,97.1323,97.2567,37025.0
2018-02-02 14:00:00,109.46,109.59,109.16,109.25,52155.0,97.2301,97.3455,96.9636,97.0435,52155.0
2018-02-02 14:30:00,109.26,109.61,109.21,109.34,64573.0,97.0524,97.3633,97.008,97.1235,64573.0
2018-02-02 15:00:00,109.33,109.53,109.13,109.36,60329.0,97.1146,97.2922,96.9369,97.1412,60329.0
2018-02-02 15:30:00,109.35,109.44,108.97,109.14,118227.0,97.1323,97.2123,96.7948,96.9458,118227.0
2018-02-05 09:30:00,107.78,107.84,107.41,107.62,146560.0,95.7378,95.7911,95.4091,95.5956,146560.0
2018-02-05 10:00:00,107.62,108.73,107.42,108.64,55099.0,95.5956,96.5816,95.418,96.5017,55099.0
2018-02-05 10:30:00,108.64,108.89,108.37,108.65,111946.0,96.5017,96.7237,96.2618,96.5106,111946.0
2018-02-05 11:00:00,108.72,108.95,108.6,108.6,80420.0,96.5727,96.777,96.4661,96.4661,80420.0
2018-02-05 11:30:00,108.61,108.61,108.3,108.51,35578.0,96.475,96.475,96.1997,96.3862,35578.0
2018-02-05 12:00:00,108.48,108.48,108.1,108.27,19896.0,96.3596,96.3596,96.022,96.173,19896.0
2018-02-05 12:30:00,108.27,108.55,108.26,108.4,14184.0,96.173,96.4217,96.1641,96.2885,14184.0
2018-02-05 13:00:00,108.34,108.34,107.71,107.8,70989.0,96.2352,96.2352,95.6756,95.7555,70989.0
2018-02-05 13:30:00,107.8,108.29,107.73,108.29,44873.0,95.7555,96.1908,95.6933,96.1908,44873.0
2018-02-05 14:00:00,108.32,108.32,107.77,107.82,23664.0,96.2174,96.2174,95.7289,95.7733,23664.0
2018-02-05 14:30:00,107.86,107.9,107.61,107.74,176389.0,95.8088,95.8444,95.5868,95.7022,176389.0
2018-02-05 15:00:00,107.74,107.74,105.4,107.33,173383.0,95.7022,95.7022,93.6237,95.338,173383.0
2018-02-05 15:30:00,107.36,107.36,105.64,105.83,161294.0,95.3647,95.3647,93.8369,94.0056,161294.0
2018-02-06 09:30:00,104.93,106.47,104.66,106.05,295576.0,93.2062,94.5741,92.9664,94.2011,295576.0
2018-02-06 10:00:00,106.1,106.21,105.2,105.49,149946.0,94.2455,94.3432,93.446,93.7036,149946.0
2018-02-06 10:30:00,105.46,105.92,104.97,105.66,118528.0,93.677,94.0856,93.2417,93.8546,118528.0
2018-02-06 11:00:00,105.65,105.8,105.14,105.19,69604.0,93.8457,93.979,93.3927,93.4371,69604.0
2018-02-06 11:30:00,105.17,106.33,105.17,106.16,80637.0,93.4194,94.4498,93.4194,94.2988,80637.0
2018-02-06 12:00:00,106.17,106.89,106.16,106.86,68329.0,94.3076,94.9472,94.2988,94.9206,68329.0
2018-02-06 12:30:00,106.86,107.04,106.33,106.7,49327.0,94.9206,95.0804,94.4498,94.7784,49327.0
2018-02-06 13:00:00,106.67,106.93,106.22,106.93,23900.0,94.7518,94.9827,94.3521,94.9827,23900.0
2018-02-06 13:30:00,106.94,106.94,106.33,106.43,29299.0,94.9916,94.9916,94.4498,94.5386,29299.0
2018-02-06 14:00:00,106.44,106.52,106.06,106.17,43133.0,94.5475,94.6185,94.2099,94.3076,43133.0
2018-02-06 14:30:00,106.12,107.8,106.12,107.8,53234.0,94.2632,95.7555,94.2632,95.7555,53234.0
2018-02-06 15:00:00,107.87,108.18,107.56,108.08,91828.0,95.8177,96.0931,95.5423,96.0042,91828.0
2018-02-06 15:30:00,108.03,108.48,107.85,108.36,175528.0,95.9598,96.3596,95.7999,96.253,175528.0
2018-02-07 09:30:00,105.8,106.21,105.54,105.99,191593.0,93.979,94.3432,93.748,94.1478,191593.0
2018-02-07 10:00:00,105.98,106.37,105.92,105.93,84451.0,94.1389,94.4853,94.0856,94.0945,84451.0
2018-02-07 10:30:00,105.92,106.59,105.8,106.58,92210.0,94.0856,94.6807,93.979,94.6718,92210.0
2018-02-07 11:00:00,106.56,106.62,106.05,106.09,94918.0,94.6541,94.7074,94.2011,94.2366,94918.0
2018-02-07 11:30:00,106.06,106.21,105.98,106.21,40212.0,94.2099,94.3432,94.1389,94.3432,40212.0
2018-02-07 12:00:00,106.17,106.3,105.98,106.05,68123.0,94.3076,94.4231,94.1389,94.2011,68123.0
2018-02-07 12:30:00,106.08,106.08,105.45,105.46,48006.0,94.2277,94.2277,93.6681,93.677,48006.0
2018-02-07 13:00:00,105.47,105.5,104.84,105.23,71871.0,93.6859,93.7125,93.1262,93.4727,71871.0
2018-02-07 13:30:00,105.24,105.8,105.19,105.58,35402.0,93.4816,93.979,93.4371,93.7836,35402.0
2018-02-07 14:00:00,105.53,105.78,105.3,105.74,40623.0,93.7392,93.9612,93.5349,93.9257,40623.0
2018-02-07 14:30:00,105.75,105.79,105.18,105.44,38410.0,93.9346,93.9701,93.4283,93.6592,38410.0
2018-02-07 15:00:00,105.47,105.76,105.39,105.54,54506.0,93.6859,93.9435,93.6148,93.748,54506.0
2018-02-07 15:30:00,105.54,105.59,105.06,105.07,168778.0,93.748,93.7925,93.3217,93.3306,168778.0
2018-02-08 09:30:00,104.77,104.87,104.34,104.45,110710.0,93.0641,93.1529,92.6821,92.7798,110710.0
2018-02-08 10:00:00,104.36,104.73,104.05,104.15,31343.0,92.6999,93.0285,92.4245,92.5133,31343.0
2018-02-08 10:30:00,104.12,104.32,102.84,103.2,94141.0,92.4867,92.6643,91.3497,91.6695,94141.0
2018-02-08 11:00:00,103.21,103.58,102.4,102.53,103021.0,91.6784,92.007,90.9589,91.0743,103021.0
2018-02-08 11:30:00,102.72,103.48,102.53,103.27,73469.0,91.2431,91.9182,91.0743,91.7317,73469.0
2018-02-08 12:00:00,103.22,103.4,102.51,102.69,17090.0,91.6873,91.8471,91.0566,91.2165,17090.0
2018-02-08 12:30:00,102.76,102.96,102.0,102.38,39203.0,91.2786,91.4563,90.6036,90.9411,39203.0
2018-02-08 13:00:00,102.31,103.0,102.09,102.45,38288.0,90.8789,91.4918,90.6835,91.0033,38288.0
2018-02-08 13:30:00,102.47,103.57,102.4,103.55,67278.0,91.021,91.9981,90.9589,91.9804,67278.0
2018-02-08 14:00:00,103.47,103.61,103.06,103.11,85536.0,91.9093,92.0337,91.5451,91.5895,85536.0
2018-02-08 14:30:00,103.03,103.07,102.6,102.74,45811.0,91.5185,91.554,91.1365,91.2609,45811.0
2018-02-08 15:00:00,102.72,102.91,102.29,102.76,62553.0,91.2431,91.4119,90.8612,91.2786,62553.0
2018-02-08 15:30:00,102.78,102.86,101.61,101.65,91347.0,91.2964,91.3675,90.2571,90.2927,91347.0
2018-02-09 09:30:00,102.53,103.09,102.22,102.73,136157.0,91.0743,91.5718,90.799,91.252,136157.0
2018-02-09 10:00:00,102.74,102.95,102.03,102.23,84173.0,91.2609,91.4474,90.6302,90.8079,84173.0
2018-02-09 10:30:00,102.25,102.37,101.17,101.71,89382.0,90.8256,90.9322,89.8663,90.346,89382.0
2018-02-09 11:00:00,101.67,101.77,100.74,101.0,117457.0,90.3104,90.3993,89.4843,89.7153,117457.0
2018-02-09 11:30:00,100.95,101.51,100.88,101.02,80026.0,89.6709,90.1683,89.6087,89.7331,80026.0
2018-02-09 12:00:00,100.98,101.09,100.12,100.24,44272.0,89.6975,89.7952,88.9336,89.0402,44272.0
2018-02-09 12:30:00,100.27,100.51,99.41,100.38,43809.0,89.0669,89.28,88.3029,89.1646,43809.0
2018-02-09 13:00:00,100.44,100.44,99.54,99.69,29776.0,89.2179,89.2179,88.4184,88.5517,29776.0
2018-02-09 13:30:00,99.7,100.43,99.2,100.01,69273.0,88.5605,89.209,88.1164,88.8359,69273.0
2018-02-09 14:00:00,100.06,101.75,100.04,101.12,143212.0,88.8803,90.3815,88.8626,89.8219,143212.0
2018-02-09 14:30:00,101.19,101.52,100.74,101.19,62554.0,89.8841,90.1772,89.4843,89.8841,62554.0
2018-02-09 15:00:00,101.16,101.55,100.69,101.45,55505.0,89.8574,90.2038,89.4399,90.115,55505.0
2018-02-09 15:30:00,101.45,102.77,101.41,102.02,166008.0,90.115,91.2875,90.0795,90.6213,166008.0
2018-02-12 09:30:00,102.92,103.24,102.66,102.71,99229.0,91.4208,91.705,91.1898,91.2342,99229.0
2018-02-12 10:00:00,102.78,102.92,102.18,102.42,148042.0,91.2964,91.4208,90.7634,90.9766,148042.0
2018-02-12 10:30:00,102.47,102.79,102.35,102.79,67427.0,91.021,91.3053,90.9145,91.3053,67427.0
2018-02-12 11:00:00,102.73,102.75,102.33,102.58,49867.0,91.252,91.2698,90.8967,91.1188,49867.0
2018-02-12 11:30:00,102.51,102.63,102.26,102.63,32976.0,91.0566,91.1632,90.8345,91.1632,32976.0
2018-02-12 12:00:00,102.63,102.7,102.46,102.57,24679.0,91.1632,91.2254,91.0122,91.1099,24679.0
2018-02-12 12:30:00,102.53,102.54,102.26,102.44,17316.0,91.0743,91.0832,90.8345,90.9944,17316.0
2018-02-12 13:00:00,102.48,102.56,102.32,102.51,17401.0,91.0299,91.101,90.8878,91.0566,17401.0
2018-02-12 13:30:00,102.51,102.94,102.48,102.93,99516.0,91.0566,91.4385,91.0299,91.4297,99516.0
2018-02-12 14:00:00,102.91,102.98,102.51,102.63,38661.0,91.4119,91.4741,91.0566,91.1632,38661.0
2018-02-12 14:30:00,102.61,102.82,102.5,102.68,62401.0,91.1454,91.3319,91.0477,91.2076,62401.0
2018-02-12 15:00:00,102.7,103.08,102.66,102.98,34923.0,91.2254,91.5629,91.1898,91.4741,34923.0
2018-02-12 15:30:00,103.0,103.03,102.41,102.73,103499.0,91.4918,91.5185,90.9678,91.252,103499.0
2018-02-13 09:30:00,102.59,102.66,102.18,102.4,125052.0,91.1276,91.1898,90.7634,90.9589,125052.0
2018-02-13 10:00:00,102.36,102.64,102.31,102.55,176197.0,90.9233,91.1721,90.8789,91.0921,176197.0
2018-02-13 10:30:00,102.54,102.9,102.35,102.87,60391.0,91.0832,91.403,90.9145,91.3764,60391.0
2018-02-13 11:00:00,102.86,102.86,102.3,102.36,76106.0,91.3675,91.3675,90.87,90.9233,76106.0
2018-02-13 11:30:00,102.44,102.55,102.21,102.37,41407.0,90.9944,91.0921,90.7901,90.9322,41407.0
2018-02-13 12:00:00,102.4,102.51,102.24,102.24,11583.0,90.9589,91.0566,90.8167,90.8167,11583.0
2018-02-13 12:30:00,102.23,102.39,102.2,102.23,16295.0,90.8079,90.95,90.7812,90.8079,16295.0
2018-02-13 13:00:00,102.28,102.71,102.24,102.64,14090.0,90.8523,91.2342,90.8167,91.1721,14090.0
2018-02-13 13:30:00,102.62,102.81,102.55,102.62,120591.0,91.1543,91.3231,91.0921,91.1543,120591.0
2018-02-13 14:00:00,102.65,102.88,102.54,102.68,35983.0,91.1809,91.3852,91.0832,91.2076,35983.0
2018-02-13 14:30:00,102.67,102.73,102.5,102.68,15215.0,91.1987,91.252,91.0477,91.2076,15215.0
2018-02-13 15:00:00,102.7,102.95,102.62,102.87,31475.0,91.2254,91.4474,91.1543,91.3764,31475.0
2018-02-13 15:30:00,102.78,102.94,102.7,102.81,46754.0,91.2964,91.4385,91.2254,91.3231,46754.0
2018-02-14 09:30:00,102.48,103.32,102.44,103.09,116902.0,91.0299,91.7761,90.9944,91.5718,116902.0
2018-02-14 10:00:00,103.07,103.96,103.06,103.61,117225.0,91.554,92.3446,91.5451,92.0337,117225.0
2018-02-14 10:30:00,103.61,103.79,103.44,103.7,54752.0,92.0337,92.1936,91.8827,92.1136,54752.0
2018-02-14 11:00:00,103.77,104.16,103.72,104.04,46009.0,92.1758,92.5222,92.1314,92.4156,46009.0
2018-02-14 11:30:00,103.99,104.12,103.77,103.89,28646.0,92.3712,92.4867,92.1758,92.2824,28646.0
2018-02-14 12:00:00,103.88,104.05,103.77,104.03,13647.0,92.2735,92.4245,92.1758,92.4067,13647.0
2018-02-14 12:30:00,103.98,104.28,103.96,104.26,31637.0,92.3623,92.6288,92.3446,92.6111,31637.0
2018-02-14 13:00:00,104.31,104.48,104.3,104.36,29225.0,92.6555,92.8065,92.6466,92.6999,29225.0
2018-02-14 13:30:00,104.36,104.64,104.36,104.57,49891.0,92.6999,92.9486,92.6999,92.8864,49891.0
2018-02-14 14:00:00,104.57,104.96,104.57,104.75,75802.0,92.8864,93.2328,92.8864,93.0463,75802.0
2018-02-14 14:30:00,104.73,104.95,104.66,104.91,19104.0,93.0285,93.224,92.9664,93.1884,19104.0
2018-02-14 15:00:00,104.91,105.16,104.91,105.03,35188.0,93.1884,93.4105,93.1884,93.295,35188.0
2018-02-14 15:30:00,105.06,105.17,104.94,105.03,147885.0,93.3217,93.4194,93.2151,93.295,147885.0
2018-02-15 09:30:00,105.34,105.38,104.7,105.16,115613.0,93.5704,93.6059,93.0019,93.4105,115613.0
2018-02-15 10:00:00,105.16,105.2,104.48,104.87,32605.0,93.4105,93.446,92.8065,93.1529,32605.0
2018-02-15 10:30:00,104.83,104.97,104.23,104.3,26035.0,93.1174,93.2417,92.5844,92.6466,26035.0
2018-02-15 11:00:00,104.25,104.76,104.0,104.76,56879.0,92.6022,93.0552,92.3801,93.0552,56879.0
2018-02-15 11:30:00,104.83,105.13,104.64,104.97,14028.0,93.1174,93.3838,92.9486,93.2417,14028.0
2018-02-15 12:00:00,104.98,105.09,104.79,104.81,6106.0,93.2506,93.3483,93.0818,93.0996,6106.0
2018-02-15 12:30:00,104.8,104.93,104.77,104.88,42754.0,93.0907,93.2062,93.0641,93.1618,42754.0
2018-02-15 13:00:00,104.89,105.4,104.89,105.17,30863.0,93.1707,93.6237,93.1707,93.4194,30863.0
2018-02-15 13:30:00,105.08,105.38,105.08,105.27,27699.0,93.3394,93.6059,93.3394,93.5082,27699.0
2018-02-15 14:00:00,105.29,105.58,105.29,105.58,13968.0,93.526,93.7836,93.526,93.7836,13968.0
2018-02-15 14:30:00,105.55,105.62,105.47,105.57,14955.0,93.7569,93.8191,93.6859,93.7747,14955.0
2018-02-15 15:00:00,105.57,105.66,105.52,105.56,32988.0,93.7747,93.8546,93.7303,93.7658,32988.0
2018-02-15 15:30:00,105.53,105.57,105.38,105.51,58174.0,93.7392,93.7747,93.6059,93.7214,58174.0
2018-02-16 09:30:00,104.61,105.07,104.55,104.9,151305.0,92.9219,93.3306,92.8687,93.1795,151305.0
2018-02-16 10:00:00,104.87,105.47,104.78,105.34,29651.0,93.1529,93.6859,93.073,93.5704,29651.0
2018-02-16 10:30:00,105.34,105.5,105.31,105.4,22444.0,93.5704,93.7125,93.5437,93.6237,22444.0
2018-02-16 11:00:00,105.35,105.55,105.22,105.22,22791.0,93.5793,93.7569,93.4638,93.4638,22791.0
2018-02-16 11:30:00,105.25,105.27,105.0,105.22,22086.0,93.4904,93.5082,93.2684,93.4638,22086.0
2018-02-16 12:00:00,105.23,105.4,105.17,105.4,16091.0,93.4727,93.6237,93.4194,93.6237,16091.0
2018-02-16 12:30:00,105.41,105.58,105.3,105.35,14918.0,93.6326,93.7836,93.5349,93.5793,14918.0
2018-02-16 13:00:00,105.36,105.43,105.0,105.02,14212.0,93.5881,93.6503,93.2684,93.2861,14212.0
2018-02-16 13:30:00,105.02,105.22,104.84,104.9,20267.0,93.2861,93.4638,93.1262,93.1795,20267.0
2018-02-16 14:00:00,104.95,105.05,104.64,104.92,21755.0,93.224,93.3128,92.9486,93.1973,21755.0
2018-02-16 14:30:00,104.87,105.1,104.69,105.1,20533.0,93.1529,93.3572,92.993,93.3572,20533.0
2018-02-16 15:00:00,105.03,105.24,104.98,105.08,15634.0,93.295,93.4816,93.2506,93.3394,15634.0
2018-02-16 15:30:00,105.11,105.11,104.82,104.92,65162.0,93.3661,93.3661,93.1085,93.1973,65162.0
2018-02-20 09:30:00,103.99,104.24,103.92,103.93,257253.0,92.3712,92.5933,92.309,92.3179,257253.0
2018-02-20 10:00:00,103.98,104.4,103.95,104.23,169584.0,92.3623,92.7354,92.3357,92.5844,169584.0
2018-02-20 10:30:00,104.22,104.32,103.98,104.26,134904.0,92.5755,92.6643,92.3623,92.6111,134904.0
2018-02-20 11:00:00,104.33,104.6,104.29,104.54,93542.0,92.6732,92.9131,92.6377,92.8598,93542.0
2018-02-20 11:30:00,104.56,104.91,104.4,104.91,58455.0,92.8775,93.1884,92.7354,93.1884,58455.0
2018-02-20 12:00:00,104.86,104.93,104.76,104.8,53780.0,93.144,93.2062,93.0552,93.0907,53780.0
2018-02-20 12:30:00,104.8,104.85,104.7,104.73,50735.0,93.0907,93.1351,93.0019,93.0285,50735.0
2018-02-20 13:00:00,104.7,104.7,104.48,104.54,30874.0,93.0019,93.0019,92.8065,92.8598,30874.0
2018-02-20 13:30:00,104.51,104.83,104.5,104.83,66249.0,92.8331,93.1174,92.8242,93.1174,66249.0
2018-02-20 14:00:00,104.84,104.86,104.59,104.62,58755.0,93.1262,93.144,92.9042,92.9308,58755.0
2018-02-20 14:30:00,104.61,104.78,104.23,104.28,64005.0,92.9219,93.073,92.5844,92.6288,64005.0
2018-02-20 15:00:00,104.28,104.32,103.84,104.08,67442.0,92.6288,92.6643,92.238,92.4512,67442.0
2018-02-20 15:30:00,104.05,104.28,103.98,104.21,139111.0,92.4245,92.6288,92.3623,92.5666,139111.0
2018-02-21 09:30:00,104.13,104.34,103.84,104.03,108213.0,92.4956,92.6821,92.238,92.4067,108213.0
2018-02-21 10:00:00,104.03,104.23,103.86,104.15,108545.0,92.4067,92.5844,92.2557,92.5133,108545.0
2018-02-21 10:30:00,104.19,104.34,104.07,104.11,101226.0,92.5489,92.6821,92.4423,92.4778,101226.0
2018-02-21 11:00:00,104.09,104.27,104.03,104.27,63350.0,92.46,92.6199,92.4067,92.6199,63350.0
2018-02-21 11:30:00,104.28,104.51,104.09,104.09,141318.0,92.6288,92.8331,92.46,92.46,141318.0
2018-02-21 12:00:00,104.09,104.14,103.81,103.85,33482.0,92.46,92.5045,92.2113,92.2469,33482.0
2018-02-21 12:30:00,103.87,104.15,103.84,104.12,25298.0,92.2646,92.5133,92.238,92.4867,25298.0
2018-02-21 13:00:00,104.1,104.21,104.01,104.07,43006.0,92.4689,92.5666,92.389,92.4423,43006.0
2018-02-21 13:30:00,104.07,104.24,103.99,104.14,25863.0,92.4423,92.5933,92.3712,92.5045,25863.0
2018-02-21 14:00:00,104.14,104.76,104.06,104.4,51562.0,92.5045,93.0552,92.4334,92.7354,51562.0
2018-02-21 14:30:00,104.46,104.47,103.91,103.95,43054.0,92.7887,92.7976,92.3002,92.3357,43054.0
2018-02-21 15:00:00,103.92,103.92,103.45,103.77,82975.0,92.309,92.309,91.8916,92.1758,82975.0
2018-02-21 15:30:00,103.77,103.95,103.2,103.25,152766.0,92.1758,92.3357,91.6695,91.7139,152766.0
2018-02-22 09:30:00,103.43,103.58,102.94,103.04,80000.0,91.8738,92.007,91.4385,91.5274,80000.0
2018-02-22 10:00:00,103.05,103.53,103.02,103.5,49780.0,91.5362,91.9626,91.5096,91.936,49780.0
2018-02-22 10:30:00,103.48,103.9,103.43,103.7,57421.0,91.9182,92.2913,91.8738,92.1136,57421.0
2018-02-22 11:00:00,103.71,104.46,103.66,104.41,48910.0,92.1225,92.7887,92.0781,92.7443,48910.0
2018-02-22 11:30:00,104.38,104.54,104.11,104.48,44258.0,92.7176,92.8598,92.4778,92.8065,44258.0
2018-02-22 12:00:00,104.48,104.61,104.46,104.51,50888.0,92.8065,92.9219,92.7887,92.8331,50888.0
2018-02-22 12:30:00,104.52,104.54,104.15,104.36,49392.0,92.842,92.8598,92.5133,92.6999,49392.0
2018-02-22 13:00:00,104.37,104.48,104.15,104.3,68715.0,92.7088,92.8065,92.5133,92.6466,68715.0
2018-02-22 13:30:00,104.29,104.3,103.82,104.23,49410.0,92.6377,92.6466,92.2202,92.5844,49410.0
2018-02-22 14:00:00,104.22,104.46,104.19,104.45,51615.0,92.5755,92.7887,92.5489,92.7798,51615.0
2018-02-22 14:30:00,104.43,104.55,104.07,104.07,54570.0,92.7621,92.8687,92.4423,92.4423,54570.0
2018-02-22 15:00:00,104.11,104.34,103.97,104.2,90653.0,92.4778,92.6821,92.3535,92.5578,90653.0
2018-02-22 15:30:00,104.23,104.34,104.03,104.13,186281.0,92.5844,92.6821,92.4067,92.4956,186281.0
2018-02-23 09:30:00,103.96,104.16,103.79,104.14,149206.0,92.3446,92.5222,92.1936,92.5045,149206.0
2018-02-23 10:00:00,104.17,104.26,104.01,104.05,97388.0,92.5311,92.6111,92.389,92.4245,97388.0
2018-02-23 10:30:00,104.07,104.21,103.99,104.09,85879.0,92.4423,92.5666,92.3712,92.46,85879.0
2018-02-23 11:00:00,104.1,104.2,103.95,104.11,77135.0,92.4689,92.5578,92.3357,92.4778,77135.0
2018-02-23 11:30:00,104.11,104.39,103.98,104.39,44070.0,92.4778,92.7265,92.3623,92.7265,44070.0
2018-02-23 12:00:00,104.35,104.42,104.19,104.2,24444.0,92.691,92.7532,92.5489,92.5578,24444.0
2018-02-23 12:30:00,104.21,104.38,104.16,104.34,25987.0,92.5666,92.7176,92.5222,92.6821,25987.0
2018-02-23 13:00:00,104.31,104.33,104.06,104.29,36875.0,92.6555,92.6732,92.4334,92.6377,36875.0
2018-02-23 13:30:00,104.29,104.33,104.19,104.26,21666.0,92.6377,92.6732,92.5489,92.6111,21666.0
2018-02-23 14:00:00,104.3,104.3,104.14,104.24,31916.0,92.6466,92.6466,92.5045,92.5933,31916.0
2018-02-23 14:30:00,104.25,104.54,104.23,104.46,45124.0,92.6022,92.8598,92.5844,92.7887,45124.0
2018-02-23 15:00:00,104.48,104.88,104.48,104.87,54435.0,92.8065,93.1618,92.8065,93.1529,54435.0
2018-02-23 15:30:00,104.88,104.96,104.69,104.86,231417.0,93.1618,93.2328,92.993,93.144,231417.0
2018-02-26 09:30:00,104.31,104.64,104.23,104.42,134356.0,92.6555,92.9486,92.5844,92.7532,134356.0
2018-02-26 10:00:00,104.43,104.44,103.85,103.86,93471.0,92.7621,92.7709,92.2469,92.2557,93471.0
2018-02-26 10:30:00,103.9,104.1,103.71,103.94,34300.0,92.2913,92.4689,92.1225,92.3268,34300.0
2018-02-26 11:00:00,103.92,104.53,103.84,104.53,17043.0,92.309,92.8509,92.238,92.8509,17043.0
2018-02-26 11:30:00,104.49,104.57,104.45,104.49,22000.0,92.8154,92.8864,92.7798,92.8154,22000.0
2018-02-26 12:00:00,104.47,104.69,104.46,104.66,35460.0,92.7976,92.993,92.7887,92.9664,35460.0
2018-02-26 12:30:00,104.7,104.78,104.57,104.71,15876.0,93.0019,93.073,92.8864,93.0108,15876.0
2018-02-26 13:00:00,104.73,104.87,104.73,104.83,15922.0,93.0285,93.1529,93.0285,93.1174,15922.0
2018-02-26 13:30:00,104.84,104.9,104.78,104.9,36675.0,93.1262,93.1795,93.073,93.1795,36675.0
2018-02-26 14:00:00,104.91,105.27,104.88,105.07,156657.0,93.1884,93.5082,93.1618,93.3306,156657.0
2018-02-26 14:30:00,105.07,105.26,104.97,105.1,53827.0,93.3306,93.4993,93.2417,93.3572,53827.0
2018-02-26 15:00:00,105.12,105.36,105.09,105.33,74508.0,93.375,93.5881,93.3483,93.5615,74508.0
2018-02-26 15:30:00,105.32,105.33,105.14,105.32,209001.0,93.5526,93.5615,93.3927,93.5526,209001.0
2018-02-27 09:30:00,105.45,105.58,105.27,105.43,103711.0,93.6681,93.7836,93.5082,93.6503,103711.0
2018-02-27 10:00:00,105.44,105.77,105.22,105.74,95253.0,93.6592,93.9523,93.4638,93.9257,95253.0
2018-02-27 10:30:00,105.75,105.79,104.68,104.8,42126.0,93.9346,93.9701,92.9841,93.0907,42126.0
2018-02-27 11:00:00,104.7,104.95,104.41,104.47,46154.0,93.0019,93.224,92.7443,92.7976,46154.0
2018-02-27 11:30:00,104.56,104.68,104.36,104.44,34203.0,92.8775,92.9841,92.6999,92.7709,34203.0
2018-02-27 12:00:00,104.4,104.53,104.1,104.26,27279.0,92.7354,92.8509,92.4689,92.6111,27279.0
2018-02-27 12:30:00,104.3,104.66,104.25,104.6,35316.0,92.6466,92.9664,92.6022,92.9131,35316.0
2018-02-27 13:00:00,104.71,104.74,104.45,104.64,64558.0,93.0108,93.0374,92.7798,92.9486,64558.0
2018-02-27 13:30:00,104.6,104.7,104.38,104.42,25254.0,92.9131,93.0019,92.7176,92.7532,25254.0
2018-02-27 14:00:00,104.42,104.45,104.15,104.42,32690.0,92.7532,92.7798,92.5133,92.7532,32690.0
2018-02-27 14:30:00,104.43,104.58,104.2,104.48,29390.0,92.7621,92.8953,92.5578,92.8065,29390.0
2018-02-27 15:00:00,104.42,104.5,104.13,104.25,27690.0,92.7532,92.8242,92.4956,92.6022,27690.0
2018-02-27 15:30:00,104.25,104.42,104.1,104.17,102434.0,92.6022,92.7532,92.4689,92.5311,102434.0
2018-02-28 09:30:00,105.12,105.42,104.98,105.4,123676.0,93.375,93.6414,93.2506,93.6237,123676.0
2018-02-28 10:00:00,105.39,105.62,105.17,105.55,52266.0,93.6148,93.8191,93.4194,93.7569,52266.0
2018-02-28 10:30:00,105.56,105.59,105.14,105.17,54412.0,93.7658,93.7925,93.3927,93.4194,54412.0
2018-02-28 11:00:00,105.16,105.44,105.02,105.34,121984.0,93.4105,93.6592,93.2861,93.5704,121984.0
2018-02-28 11:30:00,105.36,105.47,105.15,105.3,20030.0,93.5881,93.6859,93.4016,93.5349,20030.0
2018-02-28 12:00:00,105.31,105.35,105.0,105.07,19213.0,93.5437,93.5793,93.2684,93.3306,19213.0
2018-02-28 12:30:00,105.04,105.39,105.0,105.33,14455.0,93.3039,93.6148,93.2684,93.5615,14455.0
2018-02-28 13:00:00,105.32,105.51,105.21,105.46,26410.0,93.5526,93.7214,93.4549,93.677,26410.0
2018-02-28 13:30:00,105.47,105.61,105.32,105.61,18997.0,93.6859,93.8102,93.5526,93.8102,18997.0
2018-02-28 14:00:00,105.61,105.7,105.53,105.53,24103.0,93.8102,93.8902,93.7392,93.7392,24103.0
2018-02-28 14:30:00,105.47,105.49,104.91,104.92,27287.0,93.6859,93.7036,93.1884,93.1973,27287.0
2018-02-28 15:00:00,104.98,105.05,104.82,104.97,90341.0,93.2506,93.3128,93.1085,93.2417,90341.0
2018-02-28 15:30:00,104.94,105.02,104.44,104.46,62323.0,93.2151,93.2861,92.7709,92.7887,62323.0
2018-03-01 09:30:00,102.82,103.05,101.6,101.6,262141.0,91.3319,91.5362,90.2483,90.2483,262141.0
2018-03-01 10:00:00,101.51,102.52,101.38,102.52,107074.0,90.1683,91.0655,90.0528,91.0655,107074.0
2018-03-01 10:30:00,102.54,103.05,102.45,102.5,204931.0,91.0832,91.5362,91.0033,91.0477,204931.0
2018-03-01 11:00:00,102.49,102.6,102.04,102.05,145965.0,91.0388,91.1365,90.6391,90.648,145965.0
2018-03-01 11:30:00,102.15,102.92,102.13,102.8,90231.0,90.7368,91.4208,90.719,91.3142,90231.0
2018-03-01 12:00:00,102.76,102.77,102.19,102.34,39294.0,91.2786,91.2875,90.7723,90.9056,39294.0
2018-03-01 12:30:00,102.26,102.36,102.09,102.13,33237.0,90.8345,90.9233,90.6835,90.719,33237.0
2018-03-01 13:00:00,102.12,102.13,101.71,101.98,36495.0,90.7102,90.719,90.346,90.5858,36495.0
2018-03-01 13:30:00,102.0,102.03,101.41,101.46,42343.0,90.6036,90.6302,90.0795,90.1239,42343.0
2018-03-01 14:00:00,101.47,101.72,101.15,101.72,72596.0,90.1328,90.3548,89.8485,90.3548,72596.0
2018-03-01 14:30:00,101.73,101.83,101.42,101.75,45888.0,90.3637,90.4526,90.0884,90.3815,45888.0
2018-03-01 15:00:00,101.75,102.52,101.68,102.34,145197.0,90.3815,91.0655,90.3193,90.9056,145197.0
2018-03-01 15:30:00,102.37,102.41,101.97,102.05,224416.0,90.9322,90.9678,90.5769,90.648,224416.0
2018-03-02 09:30:00,101.7,102.02,101.5,102.02,153275.0,90.3371,90.6213,90.1594,90.6213,153275.0
2018-03-02 10:00:00,102.02,102.17,101.57,101.64,25173.0,90.6213,90.7546,90.2216,90.2838,25173.0
2018-03-02 10:30:00,101.61,101.99,101.43,101.43,109639.0,90.2571,90.5947,90.0972,90.0972,109639.0
2018-03-02 11:00:00,101.45,101.61,101.08,101.51,34453.0,90.115,90.2571,89.7864,90.1683,34453.0
2018-03-02 11:30:00,101.53,102.12,101.47,102.12,27277.0,90.1861,90.7102,90.1328,90.7102,27277.0
2018-03-02 12:00:00,102.19,102.25,101.99,102.14,7832.0,90.7723,90.8256,90.5947,90.7279,7832.0
2018-03-02 12:30:00,102.14,102.21,101.91,102.21,14985.0,90.7279,90.7901,90.5236,90.7901,14985.0
2018-03-02 13:00:00,102.16,102.23,101.73,101.78,30031.0,90.7457,90.8079,90.3637,90.4081,30031.0
2018-03-02 13:30:00,101.78,102.0,101.6,101.87,15608.0,90.4081,90.6036,90.2483,90.4881,15608.0
2018-03-02 14:00:00,101.92,102.26,101.89,102.09,11806.0,90.5325,90.8345,90.5059,90.6835,11806.0
2018-03-02 14:30:00,102.1,102.37,101.96,102.18,23394.0,90.6924,90.9322,90.568,90.7634,23394.0
2018-03-02 15:00:00,102.13,102.38,101.97,102.32,38057.0,90.719,90.9411,90.5769,90.8878,38057.0
2018-03-02 15:30:00,102.32,102.85,102.31,102.71,149375.0,90.8878,91.3586,90.8789,91.2342,149375.0
2018-03-05 09:30:00,103.02,103.45,102.98,103.44,101393.0,91.5096,91.8916,91.4741,91.8827,101393.0
2018-03-05 10:00:00,103.45,103.61,103.13,103.39,56150.0,91.8916,92.0337,91.6073,91.8383,56150.0
2018-03-05 10:30:00,103.45,103.93,103.32,103.93,39770.0,91.8916,92.3179,91.7761,92.3179,39770.0
2018-03-05 11:00:00,103.91,104.27,103.86,104.22,55023.0,92.3002,92.6199,92.2557,92.5755,55023.0
2018-03-05 11:30:00,104.18,104.39,103.86,104.33,56323.0,92.54,92.7265,92.2557,92.6732,56323.0
2018-03-05 12:00:00,104.39,104.45,104.19,104.27,17366.0,92.7265,92.7798,92.5489,92.6199,17366.0
2018-03-05 12:30:00,104.25,104.38,104.15,104.38,10816.0,92.6022,92.7176,92.5133,92.7176,10816.0
2018-03-05 13:00:00,104.39,104.53,104.27,104.28,11639.0,92.7265,92.8509,92.6199,92.6288,11639.0
2018-03-05 13:30:00,104.24,104.34,104.16,104.31,21628.0,92.5933,92.6821,92.5222,92.6555,21628.0
2018-03-05 14:00:00,104.36,104.39,104.05,104.29,66624.0,92.6999,92.7265,92.4245,92.6377,66624.0
2018-03-05 14:30:00,104.29,104.7,104.29,104.7,33022.0,92.6377,93.0019,92.6377,93.0019,33022.0
2018-03-05 15:00:00,104.7,104.77,104.57,104.65,51587.0,93.0019,93.0641,92.8864,92.9575,51587.0
2018-03-05 15:30:00,104.62,104.72,104.51,104.6,68934.0,92.9308,93.0197,92.8331,92.9131,68934.0
2018-03-06 09:30:00,105.12,105.17,104.7,105.1,166337.0,93.375,93.4194,93.0019,93.3572,166337.0
2018-03-06 10:00:00,105.12,105.23,104.85,105.14,32097.0,93.375,93.4727,93.1351,93.3927,32097.0
2018-03-06 10:30:00,105.12,105.19,104.72,104.81,29936.0,93.375,93.4371,93.0197,93.0996,29936.0
2018-03-06 11:00:00,104.78,105.33,104.74,104.93,35688.0,93.073,93.5615,93.0374,93.2062,35688.0
2018-03-06 11:30:00,104.94,105.12,104.77,105.03,27447.0,93.2151,93.375,93.0641,93.295,27447.0
2018-03-06 12:00:00,105.04,105.06,104.78,104.79,10656.0,93.3039,93.3217,93.073,93.0818,10656.0
2018-03-06 12:30:00,104.89,105.2,104.74,105.2,13313.0,93.1707,93.446,93.0374,93.446,13313.0
2018-03-06 13:00:00,105.23,105.3,105.13,105.2,19007.0,93.4727,93.5349,93.3838,93.446,19007.0
2018-03-06 13:30:00,105.3,105.3,104.96,105.02,8319.0,93.5349,93.5349,93.2328,93.2861,8319.0
2018-03-06 14:00:00,105.07,105.1,104.93,104.95,22828.0,93.3306,93.3572,93.2062,93.224,22828.0
2018-03-06 14:30:00,104.97,105.23,104.96,105.2,37452.0,93.2417,93.4727,93.2328,93.446,37452.0
2018-03-06 15:00:00,105.14,105.22,104.94,105.1,59227.0,93.3927,93.4638,93.2151,93.3572,59227.0
2018-03-06 15:30:00,105.05,105.19,105.0,105.06,64204.0,93.3128,93.4371,93.2684,93.3217,64204.0
2018-03-07 09:30:00,107.4,107.76,107.08,107.08,173477.0,95.4002,95.72,95.116,95.116,173477.0
2018-03-07 10:00:00,107.03,107.44,107.02,107.36,60513.0,95.0716,95.4358,95.0627,95.3647,60513.0
2018-03-07 10:30:00,107.37,107.83,107.35,107.78,159914.0,95.3736,95.7822,95.3558,95.7378,159914.0
2018-03-07 11:00:00,107.8,107.94,107.39,107.51,62585.0,95.7555,95.8799,95.3913,95.4979,62585.0
2018-03-07 11:30:00,107.54,107.63,107.11,107.11,58785.0,95.5246,95.6045,95.1426,95.1426,58785.0
2018-03-07 12:00:00,107.08,107.1,106.86,106.97,19205.0,95.116,95.1337,94.9206,95.0183,19205.0
2018-03-07 12:30:00,106.94,107.18,106.9,107.15,13396.0,94.9916,95.2048,94.9561,95.1782,13396.0
2018-03-07 13:00:00,107.05,107.39,106.87,107.33,10356.0,95.0893,95.3913,94.9294,95.338,10356.0
2018-03-07 13:30:00,107.4,107.49,107.3,107.43,20961.0,95.4002,95.4802,95.3114,95.4269,20961.0
2018-03-07 14:00:00,107.39,107.54,107.31,107.33,25807.0,95.3913,95.5246,95.3203,95.338,25807.0
2018-03-07 14:30:00,107.33,107.56,107.33,107.45,25938.0,95.338,95.5423,95.338,95.4446,25938.0
2018-03-07 15:00:00,107.42,107.64,107.42,107.58,37021.0,95.418,95.6134,95.418,95.5601,37021.0
2018-03-07 15:30:00,107.58,107.94,107.57,107.91,165681.0,95.5601,95.8799,95.5512,95.8532,165681.0
2018-03-08 09:30:00,108.46,108.88,108.26,108.5,98723.0,96.3418,96.7149,96.1641,96.3773,98723.0
2018-03-08 10:00:00,108.54,108.65,108.3,108.41,60189.0,96.4128,96.5106,96.1997,96.2974,60189.0
2018-03-08 10:30:00,108.42,108.44,108.15,108.24,71149.0,96.3063,96.324,96.0664,96.1464,71149.0
2018-03-08 11:00:00,108.25,108.65,108.2,108.55,64107.0,96.1553,96.5106,96.1108,96.4217,64107.0
2018-03-08 11:30:00,108.54,108.54,108.18,108.38,38052.0,96.4128,96.4128,96.0931,96.2707,38052.0
2018-03-08 12:00:00,108.4,108.48,108.18,108.34,30561.0,96.2885,96.3596,96.0931,96.2352,30561.0
2018-03-08 12:30:00,108.34,108.39,108.22,108.36,33330.0,96.2352,96.2796,96.1286,96.253,33330.0
2018-03-08 13:00:00,108.36,108.43,108.1,108.17,30172.0,96.253,96.3151,96.022,96.0842,30172.0
2018-03-08 13:30:00,108.14,108.25,108.08,108.25,31879.0,96.0575,96.1553,96.0042,96.1553,31879.0
2018-03-08 14:00:00,108.25,108.4,108.13,108.4,61755.0,96.1553,96.2885,96.0487,96.2885,61755.0
2018-03-08 14:30:00,108.38,108.71,108.3,108.58,57228.0,96.2707,96.5639,96.1997,96.4484,57228.0
2018-03-08 15:00:00,108.6,108.76,108.57,108.65,55459.0,96.4661,96.6083,96.4395,96.5106,55459.0
2018-03-08 15:30:00,108.65,108.66,108.3,108.35,148106.0,96.5106,96.5194,96.1997,96.2441,148106.0
2018-03-09 09:30:00,108.41,108.64,108.27,108.47,104283.0,96.2974,96.5017,96.173,96.3507,104283.0
2018-03-09 10:00:00,108.48,108.76,108.27,108.61,47440.0,96.3596,96.6083,96.173,96.475,47440.0
2018-03-09 10:30:00,108.64,108.96,108.63,108.75,36044.0,96.5017,96.7859,96.4928,96.5994,36044.0
2018-03-09 11:00:00,108.74,108.98,108.62,108.64,50483.0,96.5905,96.8037,96.4839,96.5017,50483.0
2018-03-09 11:30:00,108.71,109.0,108.71,108.93,57439.0,96.5639,96.8215,96.5639,96.7593,57439.0
2018-03-09 12:00:00,108.96,109.04,108.93,108.97,10088.0,96.7859,96.857,96.7593,96.7948,10088.0
2018-03-09 12:30:00,108.99,109.04,108.86,108.92,9006.0,96.8126,96.857,96.6971,96.7504,9006.0
2018-03-09 13:00:00,108.89,109.13,108.86,109.1,38868.0,96.7237,96.9369,96.6971,96.9103,38868.0
2018-03-09 13:30:00,109.11,109.12,109.01,109.05,31768.0,96.9192,96.928,96.8303,96.8659,31768.0
2018-03-09 14:00:00,109.07,109.16,109.01,109.15,37782.0,96.8836,96.9636,96.8303,96.9547,37782.0
2018-03-09 14:30:00,109.15,109.2,109.04,109.1,23576.0,96.9547,96.9991,96.857,96.9103,23576.0
2018-03-09 15:00:00,109.1,109.13,108.96,109.02,39807.0,96.9103,96.9369,96.7859,96.8392,39807.0
2018-03-09 15:30:00,109.02,109.16,108.96,109.08,65677.0,96.8392,96.9636,96.7859,96.8925,65677.0
2018-03-12 09:30:00,108.81,109.04,108.64,108.86,108816.0,96.6527,96.857,96.5017,96.6971,108816.0
2018-03-12 10:00:00,108.9,109.04,108.79,108.84,44413.0,96.7326,96.857,96.6349,96.6793,44413.0
2018-03-12 10:30:00,108.78,108.88,108.58,108.61,51171.0,96.626,96.7149,96.4484,96.475,51171.0
2018-03-12 11:00:00,108.64,108.72,108.23,108.29,20521.0,96.5017,96.5727,96.1375,96.1908,20521.0
2018-03-12 11:30:00,108.43,108.83,108.42,108.78,23069.0,96.3151,96.6704,96.3063,96.626,23069.0
2018-03-12 12:00:00,108.84,109.1,108.75,109.02,33193.0,96.6793,96.9103,96.5994,96.8392,33193.0
2018-03-12 12:30:00,109.01,109.01,108.79,108.88,19252.0,96.8303,96.8303,96.6349,96.7149,19252.0
2018-03-12 13:00:00,108.88,109.25,108.88,109.24,11379.0,96.7149,97.0435,96.7149,97.0346,11379.0
2018-03-12 13:30:00,109.2,109.26,109.03,109.06,10420.0,96.9991,97.0524,96.8481,96.8747,10420.0
2018-03-12 14:00:00,109.07,109.22,109.03,109.07,14632.0,96.8836,97.0169,96.8481,96.8836,14632.0
2018-03-12 14:30:00,109.08,109.14,109.0,109.09,8046.0,96.8925,96.9458,96.8215,96.9014,8046.0
2018-03-12 15:00:00,109.07,109.16,109.01,109.11,20238.0,96.8836,96.9636,96.8303,96.9192,20238.0
2018-03-12 15:30:00,109.06,109.23,109.02,109.08,58306.0,96.8747,97.0258,96.8392,96.8925,58306.0
2018-03-13 09:30:00,109.48,109.53,109.24,109.24,39923.0,97.2478,97.2922,97.0346,97.0346,39923.0
2018-03-13 10:00:00,109.21,109.3,109.0,109.14,35326.0,97.008,97.0879,96.8215,96.9458,35326.0
2018-03-13 10:30:00,109.01,109.09,108.61,109.08,68243.0,96.8303,96.9014,96.475,96.8925,68243.0
2018-03-13 11:00:00,109.11,109.12,108.63,108.81,45839.0,96.9192,96.928,96.4928,96.6527,45839.0
2018-03-13 11:30:00,108.84,108.89,108.14,108.14,36497.0,96.6793,96.7237,96.0575,96.0575,36497.0
2018-03-13 12:00:00,108.0,108.35,107.78,108.08,42155.0,95.9332,96.2441,95.7378,96.0042,42155.0
2018-03-13 12:30:00,108.14,108.47,108.14,108.36,25498.0,96.0575,96.3507,96.0575,96.253,25498.0
2018-03-13 13:00:00,108.37,108.46,108.21,108.21,14397.0,96.2618,96.3418,96.1197,96.1197,14397.0
2018-03-13 13:30:00,108.3,108.42,108.02,108.03,100755.0,96.1997,96.3063,95.9509,95.9598,100755.0
2018-03-13 14:00:00,108.07,108.19,107.95,108.07,29463.0,95.9954,96.102,95.8888,95.9954,29463.0
2018-03-13 14:30:00,108.05,108.27,107.72,107.89,33268.0,95.9776,96.173,95.6845,95.8355,33268.0
2018-03-13 15:00:00,107.89,107.95,107.4,107.6,43602.0,95.8355,95.8888,95.4002,95.5779,43602.0
2018-03-13 15:30:00,107.62,107.76,107.5,107.67,85388.0,95.5956,95.72,95.489,95.6401,85388.0
2018-03-14 09:30:00,108.6,108.65,108.25,108.25,52055.0,96.4661,96.5106,96.1553,96.1553,52055.0
2018-03-14 10:00:00,108.3,108.45,107.8,108.04,28143.0,96.1997,96.3329,95.7555,95.9687,28143.0
2018-03-14 10:30:00,108.06,108.29,107.83,107.86,54632.0,95.9865,96.1908,95.7822,95.8088,54632.0
2018-03-14 11:00:00,107.89,107.93,107.49,107.7,10416.0,95.8355,95.871,95.4802,95.6667,10416.0
2018-03-14 11:30:00,107.75,107.97,107.4,107.86,24345.0,95.7111,95.9065,95.4002,95.8088,24345.0
2018-03-14 12:00:00,107.89,108.12,107.7,107.73,19548.0,95.8355,96.0398,95.6667,95.6933,19548.0
2018-03-14 12:30:00,107.84,108.11,107.83,107.95,11660.0,95.7911,96.0309,95.7822,95.8888,11660.0
2018-03-14 13:00:00,107.91,108.04,107.88,107.97,6818.0,95.8532,95.9687,95.8266,95.9065,6818.0
2018-03-14 13:30:00,107.97,108.43,107.96,108.29,18281.0,95.9065,96.3151,95.8977,96.1908,18281.0
2018-03-14 14:00:00,108.29,108.43,108.16,108.33,89236.0,96.1908,96.3151,96.0753,96.2263,89236.0
2018-03-14 14:30:00,108.38,108.44,107.95,108.17,10586.0,96.2707,96.324,95.8888,96.0842,10586.0
2018-03-14 15:00:00,108.16,108.19,107.91,107.99,11425.0,96.0753,96.102,95.8532,95.9243,11425.0
2018-03-14 15:30:00,107.98,108.07,107.87,108.02,35227.0,95.9154,95.9954,95.8177,95.9509,35227.0
2018-03-15 09:30:00,108.3,108.35,108.05,108.3,62980.0,96.1997,96.2441,95.9776,96.1997,62980.0
2018-03-15 10:00:00,108.33,108.55,108.19,108.32,48200.0,96.2263,96.4217,96.102,96.2174,48200.0
2018-03-15 10:30:00,108.35,108.74,108.35,108.63,59003.0,96.2441,96.5905,96.2441,96.4928,59003.0
2018-03-15 11:00:00,108.64,109.0,108.58,108.75,54206.0,96.5017,96.8215,96.4484,96.5994,54206.0
2018-03-15 11:30:00,108.8,108.8,108.63,108.67,45933.0,96.6438,96.6438,96.4928,96.5283,45933.0
2018-03-15 12:00:00,108.69,108.76,108.43,108.62,51402.0,96.5461,96.6083,96.3151,96.4839,51402.0
2018-03-15 12:30:00,108.65,108.66,108.29,108.59,40376.0,96.5106,96.5194,96.1908,96.4573,40376.0
2018-03-15 13:00:00,108.59,108.67,108.5,108.61,20970.0,96.4573,96.5283,96.3773,96.475,20970.0
2018-03-15 13:30:00,108.61,108.62,108.27,108.3,34306.0,96.475,96.4839,96.173,96.1997,34306.0
2018-03-15 14:00:00,108.34,108.47,108.24,108.36,37422.0,96.2352,96.3507,96.1464,96.253,37422.0
2018-03-15 14:30:00,108.39,108.54,108.3,108.49,40998.0,96.2796,96.4128,96.1997,96.3684,40998.0
2018-03-15 15:00:00,108.49,108.6,108.47,108.6,47392.0,96.3684,96.4661,96.3507,96.4661,47392.0
2018-03-15 15:30:00,108.62,108.78,108.52,108.58,86240.0,96.4839,96.626,96.3951,96.4484,86240.0
2018-03-16 09:30:00,107.45,107.89,107.39,107.77,59312.0,95.4446,95.8355,95.3913,95.7289,59312.0
2018-03-16 10:00:00,107.8,108.23,107.75,108.04,21986.0,95.7555,96.1375,95.7111,95.9687,21986.0
2018-03-16 10:30:00,108.08,108.25,107.89,108.13,18412.0,96.0042,96.1553,95.8355,96.0487,18412.0
2018-03-16 11:00:00,108.11,108.18,107.97,108.17,17646.0,96.0309,96.0931,95.9065,96.0842,17646.0
2018-03-16 11:30:00,108.21,108.21,107.8,107.97,38663.0,96.1197,96.1197,95.7555,95.9065,38663.0
2018-03-16 12:00:00,108.05,108.09,107.85,107.97,31509.0,95.9776,96.0131,95.7999,95.9065,31509.0
2018-03-16 12:30:00,107.94,107.97,107.43,107.63,89294.0,95.8799,95.9065,95.4269,95.6045,89294.0
2018-03-16 13:00:00,107.66,107.67,107.29,107.32,11557.0,95.6312,95.6401,95.3025,95.3292,11557.0
2018-03-16 13:30:00,107.29,107.58,107.29,107.52,28802.0,95.3025,95.5601,95.3025,95.5068,28802.0
2018-03-16 14:00:00,107.6,107.62,107.45,107.46,18014.0,95.5779,95.5956,95.4446,95.4535,18014.0
2018-03-16 14:30:00,107.49,107.51,107.45,107.48,16349.0,95.4802,95.4979,95.4446,95.4713,16349.0
2018-03-16 15:00:00,107.47,107.52,107.45,107.49,29947.0,95.4624,95.5068,95.4446,95.4802,29947.0
2018-03-16 15:30:00,107.51,107.66,107.49,107.5,79354.0,95.4979,95.6312,95.4802,95.489,79354.0
2018-03-19 09:30:00,106.16,106.23,105.95,106.23,76827.0,94.2988,94.3609,94.1122,94.3609,76827.0
2018-03-19 10:00:00,106.23,106.26,105.93,106.14,31364.0,94.3609,94.3876,94.0945,94.281,31364.0
2018-03-19 10:30:00,106.13,106.15,105.82,105.91,34696.0,94.2721,94.2899,93.9968,94.0767,34696.0
2018-03-19 11:00:00,105.88,105.94,105.63,105.93,23095.0,94.05,94.1033,93.828,94.0945,23095.0
2018-03-19 11:30:00,105.93,105.93,105.24,105.42,34916.0,94.0945,94.0945,93.4816,93.6414,34916.0
2018-03-19 12:00:00,105.4,105.73,105.39,105.6,28736.0,93.6237,93.9168,93.6148,93.8013,28736.0
2018-03-19 12:30:00,105.64,105.77,105.46,105.77,15911.0,93.8369,93.9523,93.677,93.9523,15911.0
2018-03-19 13:00:00,105.78,105.78,105.47,105.63,7934.0,93.9612,93.9612,93.6859,93.828,7934.0
2018-03-19 13:30:00,105.65,105.87,105.55,105.81,13356.0,93.8457,94.0412,93.7569,93.9879,13356.0
2018-03-19 14:00:00,105.94,106.0,105.69,105.78,7574.0,94.1033,94.1566,93.8813,93.9612,7574.0
2018-03-19 14:30:00,105.77,105.86,105.53,105.84,6955.0,93.9523,94.0323,93.7392,94.0145,6955.0
2018-03-19 15:00:00,105.79,106.08,105.67,105.96,15818.0,93.9701,94.2277,93.8635,94.1211,15818.0
2018-03-19 15:30:00,105.92,106.21,105.82,106.21,72202.0,94.0856,94.3432,93.9968,94.3432,72202.0
2018-03-20 09:30:00,104.1,104.75,104.1,104.3,161536.0,92.4689,93.0463,92.4689,92.6466,161536.0
2018-03-20 10:00:00,104.33,104.39,104.1,104.29,60683.0,92.6732,92.7265,92.4689,92.6377,60683.0
2018-03-20 10:30:00,104.29,104.45,104.21,104.45,47841.0,92.6377,92.7798,92.5666,92.7798,47841.0
2018-03-20 11:00:00,104.47,104.63,104.36,104.63,52077.0,92.7976,92.9397,92.6999,92.9397,52077.0
2018-03-20 11:30:00,104.64,104.9,104.41,104.54,51604.0,92.9486,93.1795,92.7443,92.8598,51604.0
2018-03-20 12:00:00,104.54,104.88,104.47,104.77,39678.0,92.8598,93.1618,92.7976,93.0641,39678.0
2018-03-20 12:30:00,104.73,104.92,104.68,104.69,28285.0,93.0285,93.1973,92.9841,92.993,28285.0
2018-03-20 13:00:00,104.73,104.82,104.7,104.78,21843.0,93.0285,93.1085,93.0019,93.073,21843.0
2018-03-20 13:30:00,104.77,104.89,104.72,104.83,24003.0,93.0641,93.1707,93.0197,93.1174,24003.0
2018-03-20 14:00:00,104.83,105.05,104.78,105.05,35768.0,93.1174,93.3128,93.073,93.3128,35768.0
2018-03-20 14:30:00,105.01,105.18,105.01,105.08,30292.0,93.2773,93.4283,93.2773,93.3394,30292.0
2018-03-20 15:00:00,105.09,105.2,105.05,105.13,35355.0,93.3483,93.446,93.3128,93.3838,35355.0
2018-03-20 15:30:00,105.09,105.16,104.83,104.9,93591.0,93.3483,93.4105,93.1174,93.1795,93591.0
2018-03-21 09:30:00,104.8,104.98,104.73,104.95,32740.0,93.0907,93.2506,93.0285,93.224,32740.0
2018-03-21 10:00:00,104.94,105.14,104.85,105.14,34898.0,93.2151,93.3927,93.1351,93.3927,34898.0
2018-03-21 10:30:00,105.14,105.25,105.05,105.08,14873.0,93.3927,93.4904,93.3128,93.3394,14873.0
2018-03-21 11:00:00,105.09,105.31,105.0,105.3,56967.0,93.3483,93.5437,93.2684,93.5349,56967.0
2018-03-21 11:30:00,105.29,105.59,105.23,105.27,29300.0,93.526,93.7925,93.4727,93.5082,29300.0
2018-03-21 12:00:00,105.3,105.3,105.02,105.07,24942.0,93.5349,93.5349,93.2861,93.3306,24942.0
2018-03-21 12:30:00,105.08,105.4,105.08,105.39,40717.0,93.3394,93.6237,93.3394,93.6148,40717.0
2018-03-21 13:00:00,105.38,105.38,105.23,105.26,8772.0,93.6059,93.6059,93.4727,93.4993,8772.0
2018-03-21 13:30:00,105.25,105.43,105.22,105.38,17202.0,93.4904,93.6503,93.4638,93.6059,17202.0
2018-03-21 14:00:00,105.45,105.85,105.23,105.29,31150.0,93.6681,94.0234,93.4727,93.526,31150.0
2018-03-21 14:30:00,105.3,105.3,104.79,104.98,38057.0,93.5349,93.5349,93.0818,93.2506,38057.0
2018-03-21 15:00:00,105.0,105.59,105.0,105.26,58051.0,93.2684,93.7925,93.2684,93.4993,58051.0
2018-03-21 15:30:00,105.22,105.43,105.09,105.11,80139.0,93.4638,93.6503,93.3483,93.3661,80139.0
2018-03-22 09:30:00,104.74,105.28,104.63,105.25,118163.0,93.0374,93.5171,92.9397,93.4904,118163.0
2018-03-22 10:00:00,105.22,105.41,105.07,105.1,65440.0,93.4638,93.6326,93.3306,93.3572,65440.0
2018-03-22 10:30:00,105.07,105.1,104.65,104.82,64433.0,93.3306,93.3572,92.9575,93.1085,64433.0
2018-03-22 11:00:00,104.83,105.13,104.81,104.86,42952.0,93.1174,93.3838,93.0996,93.144,42952.0
2018-03-22 11:30:00,104.94,105.0,104.63,104.73,57510.0,93.2151,93.2684,92.9397,93.0285,57510.0
2018-03-22 12:00:00,104.72,105.0,104.31,105.0,76194.0,93.0197,93.2684,92.6555,93.2684,76194.0
2018-03-22 12:30:00,105.0,105.06,104.86,104.86,25485.0,93.2684,93.3217,93.144,93.144,25485.0
2018-03-22 13:00:00,104.81,104.91,104.51,104.91,12226.0,93.0996,93.1884,92.8331,93.1884,12226.0
2018-03-22 13:30:00,104.9,105.0,104.76,104.81,21221.0,93.1795,93.2684,93.0552,93.0996,21221.0
2018-03-22 14:00:00,104.9,104.92,104.63,104.66,18711.0,93.1795,93.1973,92.9397,92.9664,18711.0
2018-03-22 14:30:00,104.6,104.9,104.51,104.58,20644.0,92.9131,93.1795,92.8331,92.8953,20644.0
2018-03-22 15:00:00,104.58,104.72,104.33,104.36,36022.0,92.8953,93.0197,92.6732,92.6999,36022.0
2018-03-22 15:30:00,104.34,104.37,103.87,103.87,98200.0,92.6821,92.7088,92.2646,92.2646,98200.0
2018-03-23 09:30:00,104.26,104.45,103.65,103.87,56335.0,92.6111,92.7798,92.0692,92.2646,56335.0
2018-03-23 10:00:00,103.94,104.1,103.56,103.7,21296.0,92.3268,92.4689,91.9893,92.1136,21296.0
2018-03-23 10:30:00,103.78,104.41,103.74,104.36,54393.0,92.1847,92.7443,92.1492,92.6999,54393.0
2018-03-23 11:00:00,104.36,104.41,103.78,103.86,33725.0,92.6999,92.7443,92.1847,92.2557,33725.0
2018-03-23 11:30:00,103.9,104.06,103.15,103.27,47598.0,92.2913,92.4334,91.6251,91.7317,47598.0
2018-03-23 12:00:00,103.28,104.07,103.28,103.88,56547.0,91.7405,92.4423,91.7405,92.2735,56547.0
2018-03-23 12:30:00,103.85,103.91,103.66,103.73,20202.0,92.2469,92.3002,92.0781,92.1403,20202.0
2018-03-23 13:00:00,103.69,104.18,103.65,104.13,40994.0,92.1047,92.54,92.0692,92.4956,40994.0
2018-03-23 13:30:00,104.18,104.42,104.01,104.37,18091.0,92.54,92.7532,92.389,92.7088,18091.0
2018-03-23 14:00:00,104.39,104.44,103.84,103.94,16871.0,92.7265,92.7709,92.238,92.3268,16871.0
2018-03-23 14:30:00,103.96,103.98,103.3,103.34,48308.0,92.3446,92.3623,91.7583,91.7938,48308.0
2018-03-23 15:00:00,103.37,103.37,102.94,103.03,86518.0,91.8205,91.8205,91.4385,91.5185,86518.0
2018-03-23 15:30:00,103.02,103.08,102.41,102.53,143707.0,91.5096,91.5629,90.9678,91.0743,143707.0
2018-03-26 09:30:00,104.71,105.12,104.42,104.42,113857.0,93.0108,93.375,92.7532,92.7532,113857.0
2018-03-26 10:00:00,104.45,104.5,103.85,103.86,32761.0,92.7798,92.8242,92.2469,92.2557,32761.0
2018-03-26 10:30:00,103.78,103.97,103.21,103.45,41112.0,92.1847,92.3535,91.6784,91.8916,41112.0
2018-03-26 11:00:00,103.33,103.47,102.75,103.21,117773.0,91.785,91.9093,91.2698,91.6784,117773.0
2018-03-26 11:30:00,103.21,103.41,103.14,103.41,20790.0,91.6784,91.856,91.6162,91.856,20790.0
2018-03-26 12:00:00,103.42,103.78,103.28,103.78,16235.0,91.8649,92.1847,91.7405,92.1847,16235.0
2018-03-26 12:30:00,103.78,103.87,103.65,103.74,5603.0,92.1847,92.2646,92.0692,92.1492,5603.0
2018-03-26 13:00:00,103.67,104.15,103.67,103.96,15407.0,92.087,92.5133,92.087,92.3446,15407.0
2018-03-26 13:30:00,104.04,104.13,103.83,104.01,13119.0,92.4156,92.4956,92.2291,92.389,13119.0
2018-03-26 14:00:00,104.09,104.49,104.05,104.45,15304.0,92.46,92.8154,92.4245,92.7798,15304.0
2018-03-26 14:30:00,104.49,104.55,104.37,104.44,41669.0,92.8154,92.8687,92.7088,92.7709,41669.0
2018-03-26 15:00:00,104.53,104.72,104.52,104.72,15859.0,92.8509,93.0197,92.842,93.0197,15859.0
2018-03-26 15:30:00,104.69,104.86,104.64,104.86,50012.0,92.993,93.144,92.9486,93.144,50012.0
2018-03-27 09:30:00,104.9,104.92,104.61,104.79,36525.0,93.1795,93.1973,92.9219,93.0818,36525.0
2018-03-27 10:00:00,104.76,104.93,104.53,104.74,43555.0,93.0552,93.2062,92.8509,93.0374,43555.0
2018-03-27 10:30:00,104.67,105.02,104.58,104.69,24164.0,92.9752,93.2861,92.8953,92.993,24164.0
2018-03-27 11:00:00,104.69,105.02,104.65,105.02,37951.0,92.993,93.2861,92.9575,93.2861,37951.0
2018-03-27 11:30:00,105.04,105.34,105.01,105.24,27074.0,93.3039,93.5704,93.2773,93.4816,27074.0
2018-03-27 12:00:00,105.21,105.3,104.9,104.9,14040.0,93.4549,93.5349,93.1795,93.1795,14040.0
2018-03-27 12:30:00,104.9,105.09,104.74,105.0,30823.0,93.1795,93.3483,93.0374,93.2684,30823.0
2018-03-27 13:00:00,105.1,105.13,104.78,104.81,17669.0,93.3572,93.3838,93.073,93.0996,17669.0
2018-03-27 13:30:00,104.82,104.84,104.26,104.5,54916.0,93.1085,93.1262,92.6111,92.8242,54916.0
2018-03-27 14:00:00,104.48,104.48,103.73,103.76,53386.0,92.8065,92.8065,92.1403,92.1669,53386.0
2018-03-27 14:30:00,103.7,104.13,103.58,103.68,57405.0,92.1136,92.4956,92.007,92.0959,57405.0
2018-03-27 15:00:00,103.66,103.7,102.87,102.98,74221.0,92.0781,92.1136,91.3764,91.4741,74221.0
2018-03-27 15:30:00,102.91,103.23,102.42,103.03,190133.0,91.4119,91.6961,90.9766,91.5185,190133.0
2018-03-28 09:30:00,104.01,104.37,103.54,104.35,178952.0,92.389,92.7088,91.9715,92.691,178952.0
2018-03-28 10:00:00,104.39,104.62,104.24,104.37,139955.0,92.7265,92.9308,92.5933,92.7088,139955.0
2018-03-28 10:30:00,104.4,104.48,103.72,104.19,47047.0,92.7354,92.8065,92.1314,92.5489,47047.0
2018-03-28 11:00:00,104.18,104.57,104.06,104.12,52246.0,92.54,92.8864,92.4334,92.4867,52246.0
2018-03-28 11:30:00,104.09,104.66,103.97,104.42,44768.0,92.46,92.9664,92.3535,92.7532,44768.0
2018-03-28 12:00:00,104.46,105.2,104.35,104.85,29173.0,92.7887,93.446,92.691,93.1351,29173.0
2018-03-28 12:30:00,104.79,104.99,104.29,104.35,21713.0,93.0818,93.2595,92.6377,92.691,21713.0
2018-03-28 13:00:00,104.22,104.64,104.16,104.59,28345.0,92.5755,92.9486,92.5222,92.9042,28345.0
2018-03-28 13:30:00,104.59,104.78,104.18,104.45,15727.0,92.9042,93.073,92.54,92.7798,15727.0
2018-03-28 14:00:00,104.5,104.59,104.02,104.11,21146.0,92.8242,92.9042,92.3979,92.4778,21146.0
2018-03-28 14:30:00,104.08,104.54,104.01,104.07,19626.0,92.4512,92.8598,92.389,92.4423,19626.0
2018-03-28 15:00:00,104.07,104.24,103.67,104.24,73333.0,92.4423,92.5933,92.087,92.5933,73333.0
2018-03-28 15:30:00,104.24,104.48,103.89,103.95,49863.0,92.5933,92.8065,92.2824,92.3357,49863.0
2018-03-29 09:30:00,104.73,104.95,104.25,104.41,135041.0,93.0285,93.224,92.6022,92.7443,135041.0
2018-03-29 10:00:00,104.46,104.84,104.37,104.75,42356.0,92.7887,93.1262,92.7088,93.0463,42356.0
2018-03-29 10:30:00,104.8,105.44,104.76,105.44,38953.0,93.0907,93.6592,93.0552,93.6592,38953.0
2018-03-29 11:00:00,105.34,105.41,104.7,104.7,66415.0,93.5704,93.6326,93.0019,93.0019,66415.0
2018-03-29 11:30:00,104.68,104.73,104.43,104.53,43257.0,92.9841,93.0285,92.7621,92.8509,43257.0
2018-03-29 12:00:00,104.56,104.6,104.33,104.6,9077.0,92.8775,92.9131,92.6732,92.9131,9077.0
2018-03-29 12:30:00,104.58,104.78,104.43,104.76,9895.0,92.8953,93.073,92.7621,93.0552,9895.0
2018-03-29 13:00:00,104.77,104.91,104.55,104.84,17745.0,93.0641,93.1884,92.8687,93.1262,17745.0
2018-03-29 13:30:00,104.88,105.41,104.85,105.37,32129.0,93.1618,93.6326,93.1351,93.597,32129.0
2018-03-29 14:00:00,105.33,105.61,105.18,105.49,40782.0,93.5615,93.8102,93.4283,93.7036,40782.0
2018-03-29 14:30:00,105.53,105.77,105.53,105.63,30968.0,93.7392,93.9523,93.7392,93.828,30968.0
2018-03-29 15:00:00,105.67,105.84,105.28,105.35,19246.0,93.8635,94.0145,93.5171,93.5793,19246.0
2018-03-29 15:30:00,105.35,105.43,105.07,105.15,42324.0,93.5793,93.6503,93.3306,93.4016,42324.0
2018-04-02 09:30:00,105.08,105.18,104.45,104.54,17472.0,93.3394,93.4283,92.7798,92.8598,17472.0
2018-04-02 10:00:00,104.47,104.47,104.0,104.0,34052.0,92.7976,92.7976,92.3801,92.3801,34052.0
2018-04-02 10:30:00,103.99,104.09,103.79,103.79,14015.0,92.3712,92.46,92.1936,92.1936,14015.0
2018-04-02 11:00:00,103.76,103.76,103.37,103.54,22591.0,92.1669,92.1669,91.8205,91.9715,22591.0
2018-04-02 11:30:00,103.53,103.53,102.84,103.14,25503.0,91.9626,91.9626,91.3497,91.6162,25503.0
2018-04-02 12:00:00,103.14,103.31,102.82,103.26,15150.0,91.6162,91.7672,91.3319,91.7228,15150.0
2018-04-02 12:30:00,103.32,103.49,103.13,103.24,21209.0,91.7761,91.9271,91.6073,91.705,21209.0
2018-04-02 13:00:00,103.34,103.34,102.7,102.78,16755.0,91.7938,91.7938,91.2254,91.2964,16755.0
2018-04-02 13:30:00,102.78,103.04,102.7,102.79,12179.0,91.2964,91.5274,91.2254,91.3053,12179.0
2018-04-02 14:00:00,102.73,103.1,102.42,102.69,35894.0,91.252,91.5807,90.9766,91.2165,35894.0
2018-04-02 14:30:00,102.62,103.07,102.47,102.92,29242.0,91.1543,91.554,91.021,91.4208,29242.0
2018-04-02 15:00:00,102.97,103.11,102.83,102.86,27149.0,91.4652,91.5895,91.3408,91.3675,27149.0
2018-04-02 15:30:00,102.91,103.47,102.72,103.35,79444.0,91.4119,91.9093,91.2431,91.8027,79444.0
2018-04-03 09:30:00,103.89,104.16,103.51,103.54,93483.0,92.2824,92.5222,91.9448,91.9715,93483.0
2018-04-03 10:00:00,103.56,103.61,102.92,103.14,35534.0,91.9893,92.0337,91.4208,91.6162,35534.0
2018-04-03 10:30:00,103.09,103.72,103.09,103.61,50055.0,91.5718,92.1314,91.5718,92.0337,50055.0
2018-04-03 11:00:00,103.65,103.8,103.43,103.43,32320.0,92.0692,92.2024,91.8738,91.8738,32320.0
2018-04-03 11:30:00,103.42,103.49,102.85,102.85,33536.0,91.8649,91.9271,91.3586,91.3586,33536.0
2018-04-03 12:00:00,102.82,103.13,102.74,102.86,36404.0,91.3319,91.6073,91.2609,91.3675,36404.0
2018-04-03 12:30:00,102.86,103.13,102.83,103.0,57493.0,91.3675,91.6073,91.3408,91.4918,57493.0
2018-04-03 13:00:00,102.94,103.26,102.81,103.2,16870.0,91.4385,91.7228,91.3231,91.6695,16870.0
2018-04-03 13:30:00,103.22,103.32,103.02,103.24,9042.0,91.6873,91.7761,91.5096,91.705,9042.0
2018-04-03 14:00:00,103.2,103.27,102.85,102.92,17972.0,91.6695,91.7317,91.3586,91.4208,17972.0
2018-04-03 14:30:00,102.95,103.46,102.69,103.36,26427.0,91.4474,91.9004,91.2165,91.8116,26427.0
2018-04-03 15:00:00,103.29,103.78,103.29,103.65,32912.0,91.7494,92.1847,91.7494,92.0692,32912.0
2018-04-03 15:30:00,103.71,103.71,103.44,103.67,35698.0,92.1225,92.1225,91.8827,92.087,35698.0
2018-04-04 09:30:00,102.37,102.91,102.33,102.73,120332.0,90.9322,91.4119,90.8967,91.252,120332.0
2018-04-04 10:00:00,102.7,102.95,102.58,102.86,78113.0,91.2254,91.4474,91.1188,91.3675,78113.0
2018-04-04 10:30:00,102.89,103.14,102.7,103.14,34328.0,91.3941,91.6162,91.2254,91.6162,34328.0
2018-04-04 11:00:00,103.11,103.36,103.02,103.21,53660.0,91.5895,91.8116,91.5096,91.6784,53660.0
2018-04-04 11:30:00,103.2,103.5,103.2,103.4,15487.0,91.6695,91.936,91.6695,91.8471,15487.0
2018-04-04 12:00:00,103.4,103.82,103.35,103.73,13286.0,91.8471,92.2202,91.8027,92.1403,13286.0
2018-04-04 12:30:00,103.74,103.85,103.64,103.69,14194.0,92.1492,92.2469,92.0603,92.1047,14194.0
2018-04-04 13:00:00,103.71,103.72,103.33,103.48,18860.0,92.1225,92.1314,91.785,91.9182,18860.0
2018-04-04 13:30:00,103.45,103.67,103.39,103.63,13643.0,91.8916,92.087,91.8383,92.0514,13643.0
2018-04-04 14:00:00,103.65,104.16,103.6,104.15,27230.0,92.0692,92.5222,92.0248,92.5133,27230.0
2018-04-04 14:30:00,104.14,104.25,103.99,104.23,28346.0,92.5045,92.6022,92.3712,92.5844,28346.0
2018-04-04 15:00:00,104.22,104.47,104.17,104.47,38055.0,92.5755,92.7976,92.5311,92.7976,38055.0
2018-04-04 15:30:00,104.47,104.75,104.41,104.47,107085.0,92.7976,93.0463,92.7443,92.7976,107085.0
2018-04-05 09:30:00,105.47,105.59,105.14,105.27,94323.0,93.6859,93.7925,93.3927,93.5082,94323.0
2018-04-05 10:00:00,105.33,105.38,105.1,105.16,64314.0,93.5615,93.6059,93.3572,93.4105,64314.0
2018-04-05 10:30:00,105.17,105.35,105.13,105.28,23400.0,93.4194,93.5793,93.3838,93.5171,23400.0
2018-04-05 11:00:00,105.3,105.85,105.3,105.83,25676.0,93.5349,94.0234,93.5349,94.0056,25676.0
2018-04-05 11:30:00,105.83,106.1,105.72,105.99,38427.0,94.0056,94.2455,93.9079,94.1478,38427.0
2018-04-05 12:00:00,106.02,106.02,105.58,105.67,10996.0,94.1744,94.1744,93.7836,93.8635,10996.0
2018-04-05 12:30:00,105.66,105.8,105.55,105.73,8474.0,93.8546,93.979,93.7569,93.9168,8474.0
2018-04-05 13:00:00,105.75,105.84,105.26,105.27,13569.0,93.9346,94.0145,93.4993,93.5082,13569.0
2018-04-05 13:30:00,105.24,105.47,105.1,105.4,13353.0,93.4816,93.6859,93.3572,93.6237,13353.0
2018-04-05 14:00:00,105.34,105.62,105.34,105.45,13589.0,93.5704,93.8191,93.5704,93.6681,13589.0
2018-04-05 14:30:00,105.53,105.79,105.51,105.68,12685.0,93.7392,93.9701,93.7214,93.8724,12685.0
2018-04-05 15:00:00,105.67,105.76,105.53,105.53,9952.0,93.8635,93.9435,93.7392,93.7392,9952.0
2018-04-05 15:30:00,105.5,105.64,105.34,105.44,29253.0,93.7125,93.8369,93.5704,93.6592,29253.0
2018-04-06 09:30:00,105.84,106.45,105.67,106.28,78708.0,94.0145,94.5564,93.8635,94.4054,78708.0
2018-04-06 10:00:00,106.25,106.44,106.01,106.3,70257.0,94.3787,94.5475,94.1655,94.4231,70257.0
2018-04-06 10:30:00,106.29,106.32,106.04,106.15,34036.0,94.4142,94.4409,94.1922,94.2899,34036.0
2018-04-06 11:00:00,106.15,106.15,105.8,105.92,50886.0,94.2899,94.2899,93.979,94.0856,50886.0
2018-04-06 11:30:00,105.94,106.24,105.94,106.24,12732.0,94.1033,94.3698,94.1033,94.3698,12732.0
2018-04-06 12:00:00,106.19,106.29,105.9,105.9,20538.0,94.3254,94.4142,94.0678,94.0678,20538.0
2018-04-06 12:30:00,105.93,106.3,105.9,106.26,16741.0,94.0945,94.4231,94.0678,94.3876,16741.0
2018-04-06 13:00:00,106.25,106.32,105.94,106.2,17402.0,94.3787,94.4409,94.1033,94.3343,17402.0
2018-04-06 13:30:00,106.23,106.24,105.57,105.57,27002.0,94.3609,94.3698,93.7747,93.7747,27002.0
2018-04-06 14:00:00,105.56,105.7,105.34,105.39,32187.0,93.7658,93.8902,93.5704,93.6148,32187.0
2018-04-06 14:30:00,105.45,105.5,105.07,105.23,33197.0,93.6681,93.7125,93.3306,93.4727,33197.0
2018-04-06 15:00:00,105.26,105.46,105.06,105.28,31503.0,93.4993,93.677,93.3217,93.5171,31503.0
2018-04-06 15:30:00,105.25,105.62,105.15,105.38,59115.0,93.4904,93.8191,93.4016,93.6059,59115.0
2018-04-09 09:30:00,107.95,107.98,107.45,107.6,104174.0,95.8888,95.9154,95.4446,95.5779,104174.0
2018-04-09 10:00:00,107.61,107.69,107.33,107.64,49527.0,95.5868,95.6578,95.338,95.6134,49527.0
2018-04-09 10:30:00,107.64,107.77,107.45,107.45,39434.0,95.6134,95.7289,95.4446,95.4446,39434.0
2018-04-09 11:00:00,107.47,107.68,107.33,107.62,55591.0,95.4624,95.6489,95.338,95.5956,55591.0
2018-04-09 11:30:00,107.64,107.78,107.53,107.7,21922.0,95.6134,95.7378,95.5157,95.6667,21922.0
2018-04-09 12:00:00,107.72,107.91,107.65,107.69,14149.0,95.6845,95.8532,95.6223,95.6578,14149.0
2018-04-09 12:30:00,107.67,107.78,107.57,107.63,14643.0,95.6401,95.7378,95.5512,95.6045,14643.0
2018-04-09 13:00:00,107.7,107.77,107.57,107.68,19745.0,95.6667,95.7289,95.5512,95.6489,19745.0
2018-04-09 13:30:00,107.67,108.0,107.6,107.96,73973.0,95.6401,95.9332,95.5779,95.8977,73973.0
2018-04-09 14:00:00,107.96,108.02,107.73,107.85,35288.0,95.8977,95.9509,95.6933,95.7999,35288.0
2018-04-09 14:30:00,107.85,108.08,107.77,108.05,49309.0,95.7999,96.0042,95.7289,95.9776,49309.0
2018-04-09 15:00:00,108.08,108.08,107.53,107.6,63511.0,96.0042,96.0042,95.5157,95.5779,63511.0
2018-04-09 15:30:00,107.57,107.65,107.12,107.18,129684.0,95.5512,95.6223,95.1515,95.2048,129684.0
2018-04-10 09:30:00,107.91,108.05,107.78,107.91,157855.0,95.8532,95.9776,95.7378,95.8532,157855.0
2018-04-10 10:00:00,107.94,108.34,107.91,108.15,138941.0,95.8799,96.2352,95.8532,96.0664,138941.0
2018-04-10 10:30:00,108.18,108.36,108.08,108.2,110499.0,96.0931,96.253,96.0042,96.1108,110499.0
2018-04-10 11:00:00,108.21,108.23,107.94,108.0,57788.0,96.1197,96.1375,95.8799,95.9332,57788.0
2018-04-10 11:30:00,108.04,108.1,107.53,107.7,56101.0,95.9687,96.022,95.5157,95.6667,56101.0
2018-04-10 12:00:00,107.74,107.75,107.26,107.42,18610.0,95.7022,95.7111,95.2759,95.418,18610.0
2018-04-10 12:30:00,107.44,107.66,107.38,107.52,26570.0,95.4358,95.6312,95.3825,95.5068,26570.0
2018-04-10 13:00:00,107.53,107.74,107.37,107.68,15621.0,95.5157,95.7022,95.3736,95.6489,15621.0
2018-04-10 13:30:00,107.68,107.85,107.48,107.72,18008.0,95.6489,95.7999,95.4713,95.6845,18008.0
2018-04-10 14:00:00,107.75,107.84,107.56,107.56,25416.0,95.7111,95.7911,95.5423,95.5423,25416.0
2018-04-10 14:30:00,107.6,107.86,107.45,107.83,29031.0,95.5779,95.8088,95.4446,95.7822,29031.0
2018-04-10 15:00:00,107.83,108.1,107.71,107.85,43026.0,95.7822,96.022,95.6756,95.7999,43026.0
2018-04-10 15:30:00,107.88,107.9,107.65,107.73,64956.0,95.8266,95.8444,95.6223,95.6933,64956.0
2018-04-11 09:30:00,107.31,107.58,107.23,107.58,51560.0,95.3203,95.5601,95.2492,95.5601,51560.0
2018-04-11 10:00:00,107.55,107.68,107.42,107.67,47436.0,95.5335,95.6489,95.418,95.6401,47436.0
2018-04-11 10:30:00,107.7,107.77,107.35,107.36,21437.0,95.6667,95.7289,95.3558,95.3647,21437.0
2018-04-11 11:00:00,107.39,107.64,107.33,107.64,51699.0,95.3913,95.6134,95.338,95.6134,51699.0
2018-04-11 11:30:00,107.64,107.74,107.51,107.66,4638.0,95.6134,95.7022,95.4979,95.6312,4638.0
2018-04-11 12:00:00,107.66,108.0,107.66,107.7,22972.0,95.6312,95.9332,95.6312,95.6667,22972.0
2018-04-11 12:30:00,107.7,107.75,107.37,107.4,7706.0,95.6667,95.7111,95.3736,95.4002,7706.0
2018-04-11 13:00:00,107.41,107.52,107.41,107.45,6212.0,95.4091,95.5068,95.4091,95.4446,6212.0
2018-04-11 13:30:00,107.36,107.55,107.31,107.55,17639.0,95.3647,95.5335,95.3203,95.5335,17639.0
2018-04-11 14:00:00,107.53,107.54,107.15,107.41,27736.0,95.5157,95.5246,95.1782,95.4091,27736.0
2018-04-11 14:30:00,107.39,107.53,107.2,107.32,57821.0,95.3913,95.5157,95.2226,95.3292,57821.0
2018-04-11 15:00:00,107.36,107.38,106.96,106.96,24560.0,95.3647,95.3825,95.0094,95.0094,24560.0
2018-04-11 15:30:00,107.03,107.09,106.85,106.97,91564.0,95.0716,95.1249,94.9117,95.0183,91564.0
2018-04-12 09:30:00,107.71,107.82,107.59,107.62,37807.0,95.6756,95.7733,95.569,95.5956,37807.0
2018-04-12 10:00:00,107.72,107.98,107.64,107.74,41724.0,95.6845,95.9154,95.6134,95.7022,41724.0
2018-04-12 10:30:00,107.78,108.02,107.68,107.9,25726.0,95.7378,95.9509,95.6489,95.8444,25726.0
2018-04-12 11:00:00,107.88,108.08,107.78,108.0,25602.0,95.8266,96.0042,95.7378,95.9332,25602.0
2018-04-12 11:30:00,107.97,108.12,107.83,107.87,16526.0,95.9065,96.0398,95.7822,95.8177,16526.0
2018-04-12 12:00:00,107.84,107.91,107.79,107.87,5179.0,95.7911,95.8532,95.7466,95.8177,5179.0
2018-04-12 12:30:00,107.85,108.07,107.81,108.07,5908.0,95.7999,95.9954,95.7644,95.9954,5908.0
2018-04-12 13:00:00,108.03,108.11,107.76,107.79,7628.0,95.9598,96.0309,95.72,95.7466,7628.0
2018-04-12 13:30:00,107.83,108.02,107.78,107.92,10883.0,95.7822,95.9509,95.7378,95.8621,10883.0
2018-04-12 14:00:00,107.87,108.1,107.87,107.98,8607.0,95.8177,96.022,95.8177,95.9154,8607.0
2018-04-12 14:30:00,108.01,108.08,107.88,108.06,11181.0,95.9421,96.0042,95.8266,95.9865,11181.0
2018-04-12 15:00:00,108.05,108.19,107.99,108.17,11596.0,95.9776,96.102,95.9243,96.0842,11596.0
2018-04-12 15:30:00,108.11,108.12,107.86,107.87,28642.0,96.0309,96.0398,95.8088,95.8177,28642.0
2018-04-13 09:30:00,108.59,108.62,108.22,108.25,55437.0,96.4573,96.4839,96.1286,96.1553,55437.0
2018-04-13 10:00:00,108.17,108.39,107.98,107.99,101048.0,96.0842,96.2796,95.9154,95.9243,101048.0
2018-04-13 10:30:00,107.99,108.25,107.88,108.08,17097.0,95.9243,96.1553,95.8266,96.0042,17097.0
2018-04-13 11:00:00,108.02,108.35,107.95,108.33,15028.0,95.9509,96.2441,95.8888,96.2263,15028.0
2018-04-13 11:30:00,108.32,108.49,108.11,108.19,13470.0,96.2174,96.3684,96.0309,96.102,13470.0
2018-04-13 12:00:00,108.18,108.32,108.12,108.32,3095.0,96.0931,96.2174,96.0398,96.2174,3095.0
2018-04-13 12:30:00,108.26,108.32,108.19,108.31,4564.0,96.1641,96.2174,96.102,96.2085,4564.0
2018-04-13 13:00:00,108.39,108.51,108.32,108.41,7603.0,96.2796,96.3862,96.2174,96.2974,7603.0
2018-04-13 13:30:00,108.42,108.49,108.32,108.37,9212.0,96.3063,96.3684,96.2174,96.2618,9212.0
2018-04-13 14:00:00,108.38,108.43,108.29,108.31,5586.0,96.2707,96.3151,96.1908,96.2085,5586.0
2018-04-13 14:30:00,108.32,108.46,108.17,108.2,7506.0,96.2174,96.3418,96.0842,96.1108,7506.0
2018-04-13 15:00:00,108.13,108.15,107.86,107.99,19834.0,96.0487,96.0664,95.8088,95.9243,19834.0
2018-04-13 15:30:00,107.94,108.45,107.91,108.2,42260.0,95.8799,96.3329,95.8532,96.1108,42260.0
2018-04-16 09:30:00,108.39,108.46,108.19,108.23,38347.0,96.2796,96.3418,96.102,96.1375,38347.0
2018-04-16 10:00:00,108.31,108.31,107.96,108.13,14570.0,96.2085,96.2085,95.8977,96.0487,14570.0
2018-04-16 10:30:00,108.13,108.15,107.85,107.85,14756.0,96.0487,96.0664,95.7999,95.7999,14756.0
2018-04-16 11:00:00,107.85,107.96,107.73,107.88,18142.0,95.7999,95.8977,95.6933,95.8266,18142.0
2018-04-16 11:30:00,107.89,108.06,107.88,108.06,18105.0,95.8355,95.9865,95.8266,95.9865,18105.0
2018-04-16 12:00:00,108.16,108.21,108.08,108.13,11616.0,96.0753,96.1197,96.0042,96.0487,11616.0
2018-04-16 12:30:00,108.13,108.34,108.06,108.34,12350.0,96.0487,96.2352,95.9865,96.2352,12350.0
2018-04-16 13:00:00,108.35,108.5,108.31,108.38,11112.0,96.2441,96.3773,96.2085,96.2707,11112.0
2018-04-16 13:30:00,108.36,108.37,108.22,108.26,8768.0,96.253,96.2618,96.1286,96.1641,8768.0
2018-04-16 14:00:00,108.3,108.3,108.14,108.18,13572.0,96.1997,96.1997,96.0575,96.0931,13572.0
2018-04-16 14:30:00,108.16,108.3,108.15,108.17,23025.0,96.0753,96.1997,96.0664,96.0842,23025.0
2018-04-16 15:00:00,108.17,108.19,107.9,107.92,20377.0,96.0842,96.102,95.8444,95.8621,20377.0
2018-04-16 15:30:00,108.02,108.25,107.93,107.98,80301.0,95.9509,96.1553,95.871,95.9154,80301.0
2018-04-17 09:30:00,108.45,109.02,108.32,109.02,81019.0,96.3329,96.8392,96.2174,96.8392,81019.0
2018-04-17 10:00:00,109.02,109.61,109.02,109.49,87907.0,96.8392,97.3633,96.8392,97.2567,87907.0
2018-04-17 10:30:00,109.52,109.56,109.21,109.41,22180.0,97.2834,97.3189,97.008,97.1856,22180.0
2018-04-17 11:00:00,109.43,109.63,109.35,109.35,32485.0,97.2034,97.3811,97.1323,97.1323,32485.0
2018-04-17 11:30:00,109.39,109.4,109.09,109.28,56407.0,97.1679,97.1768,96.9014,97.0702,56407.0
2018-04-17 12:00:00,109.27,109.34,109.25,109.29,13509.0,97.0613,97.1235,97.0435,97.0791,13509.0
2018-04-17 12:30:00,109.27,109.28,109.06,109.13,11918.0,97.0613,97.0702,96.8747,96.9369,11918.0
2018-04-17 13:00:00,109.12,109.33,109.08,109.33,17593.0,96.928,97.1146,96.8925,97.1146,17593.0
2018-04-17 13:30:00,109.33,109.34,109.22,109.23,12074.0,97.1146,97.1235,97.0169,97.0258,12074.0
2018-04-17 14:00:00,109.24,109.34,109.17,109.21,27505.0,97.0346,97.1235,96.9725,97.008,27505.0
2018-04-17 14:30:00,109.2,109.41,109.2,109.38,12253.0,96.9991,97.1856,96.9991,97.159,12253.0
2018-04-17 15:00:00,109.36,109.59,109.3,109.5,26060.0,97.1412,97.3455,97.0879,97.2656,26060.0
2018-04-17 15:30:00,109.51,109.6,109.26,109.39,59305.0,97.2745,97.3544,97.0524,97.1679,59305.0
2018-04-18 09:30:00,109.58,109.6,108.94,108.99,111019.0,97.3366,97.3544,96.7682,96.8126,111019.0
2018-04-18 10:00:00,108.97,109.01,108.76,108.97,65701.0,96.7948,96.8303,96.6083,96.7948,65701.0
2018-04-18 10:30:00,109.09,109.28,108.99,109.18,24600.0,96.9014,97.0702,96.8126,96.9813,24600.0
2018-04-18 11:00:00,109.18,109.46,109.15,109.45,30791.0,96.9813,97.2301,96.9547,97.2212,30791.0
2018-04-18 11:30:00,109.41,109.5,109.17,109.21,38903.0,97.1856,97.2656,96.9725,97.008,38903.0
2018-04-18 12:00:00,109.22,109.3,109.18,109.24,16684.0,97.0169,97.0879,96.9813,97.0346,16684.0
2018-04-18 12:30:00,109.23,109.25,109.12,109.21,29733.0,97.0258,97.0435,96.928,97.008,29733.0
2018-04-18 13:00:00,109.22,109.22,109.1,109.1,13373.0,97.0169,97.0169,96.9103,96.9103,13373.0
2018-04-18 13:30:00,109.12,109.14,109.0,109.0,21407.0,96.928,96.9458,96.8215,96.8215,21407.0
2018-04-18 14:00:00,109.01,109.26,108.98,109.2,25723.0,96.8303,97.0524,96.8037,96.9991,25723.0
2018-04-18 14:30:00,109.18,109.27,109.07,109.12,39181.0,96.9813,97.0613,96.8836,96.928,39181.0
2018-04-18 15:00:00,109.1,109.19,108.99,109.1,26068.0,96.9103,96.9902,96.8126,96.9103,26068.0
2018-04-18 15:30:00,109.1,109.13,108.96,109.06,45754.0,96.9103,96.9369,96.7859,96.8747,45754.0
2018-04-19 09:30:00,108.86,109.07,108.66,108.66,70522.0,96.6971,96.8836,96.5194,96.5194,70522.0
2018-04-19 10:00:00,108.6,108.92,108.56,108.84,20527.0,96.4661,96.7504,96.4306,96.6793,20527.0
2018-04-19 10:30:00,108.86,108.91,108.4,108.46,52349.0,96.6971,96.7415,96.2885,96.3418,52349.0
2018-04-19 11:00:00,108.46,108.48,107.95,108.21,199121.0,96.3418,96.3596,95.8888,96.1197,199121.0
2018-04-19 11:30:00,108.21,108.21,107.45,107.45,63965.0,96.1197,96.1197,95.4446,95.4446,63965.0
2018-04-19 12:00:00,107.45,107.52,107.16,107.18,72990.0,95.4446,95.5068,95.187,95.2048,72990.0
2018-04-19 12:30:00,107.21,107.35,107.09,107.26,62205.0,95.2314,95.3558,95.1249,95.2759,62205.0
2018-04-19 13:00:00,107.27,107.41,107.17,107.39,31852.0,95.2847,95.4091,95.1959,95.3913,31852.0
2018-04-19 13:30:00,107.37,107.69,107.33,107.58,25096.0,95.3736,95.6578,95.338,95.5601,25096.0
2018-04-19 14:00:00,107.56,107.58,107.32,107.4,40843.0,95.5423,95.5601,95.3292,95.4002,40843.0
2018-04-19 14:30:00,107.4,107.57,107.35,107.54,52354.0,95.4002,95.5512,95.3558,95.5246,52354.0
2018-04-19 15:00:00,107.53,107.67,107.45,107.62,24171.0,95.5157,95.6401,95.4446,95.5956,24171.0
2018-04-19 15:30:00,107.61,107.91,107.61,107.87,44095.0,95.5868,95.8532,95.5868,95.8177,44095.0
2018-04-20 09:30:00,106.8,106.8,106.4,106.48,93735.0,94.8673,94.8673,94.512,94.583,93735.0
2018-04-20 10:00:00,106.47,106.5,106.12,106.39,52661.0,94.5741,94.6008,94.2632,94.5031,52661.0
2018-04-20 10:30:00,106.41,106.67,106.02,106.2,112382.0,94.5208,94.7518,94.1744,94.3343,112382.0
2018-04-20 11:00:00,106.21,106.32,105.94,106.2,79088.0,94.3432,94.4409,94.1033,94.3343,79088.0
2018-04-20 11:30:00,106.21,106.22,105.87,105.98,117349.0,94.3432,94.3521,94.0412,94.1389,117349.0
2018-04-20 12:00:00,105.94,106.11,105.9,105.97,20625.0,94.1033,94.2544,94.0678,94.13,20625.0
2018-04-20 12:30:00,105.95,106.16,105.92,105.98,34584.0,94.1122,94.2988,94.0856,94.1389,34584.0
2018-04-20 13:00:00,106.0,106.34,105.97,106.33,17503.0,94.1566,94.4587,94.13,94.4498,17503.0
2018-04-20 13:30:00,106.31,106.44,106.23,106.23,16653.0,94.432,94.5475,94.3609,94.3609,16653.0
2018-04-20 14:00:00,106.25,106.38,106.14,106.21,18102.0,94.3787,94.4942,94.281,94.3432,18102.0
2018-04-20 14:30:00,106.22,106.27,106.08,106.18,11027.0,94.3521,94.3965,94.2277,94.3165,11027.0
2018-04-20 15:00:00,106.14,106.23,105.85,106.03,30099.0,94.281,94.3609,94.0234,94.1833,30099.0
2018-04-20 15:30:00,106.03,106.15,105.99,106.03,72356.0,94.1833,94.2899,94.1478,94.1833,72356.0
2018-04-23 09:30:00,106.45,106.47,105.98,106.09,163336.0,94.5564,94.5741,94.1389,94.2366,163336.0
2018-04-23 10:00:00,106.1,106.39,106.04,106.39,29876.0,94.2455,94.5031,94.1922,94.5031,29876.0
2018-04-23 10:30:00,106.39,106.48,106.29,106.29,69338.0,94.5031,94.583,94.4142,94.4142,69338.0
2018-04-23 11:00:00,106.25,106.46,106.14,106.46,61934.0,94.3787,94.5652,94.281,94.5652,61934.0
2018-04-23 11:30:00,106.46,106.65,106.34,106.55,40755.0,94.5652,94.734,94.4587,94.6452,40755.0
2018-04-23 12:00:00,106.59,106.72,106.41,106.44,40402.0,94.6807,94.7962,94.5208,94.5475,40402.0
2018-04-23 12:30:00,106.43,106.69,106.41,106.57,64454.0,94.5386,94.7695,94.5208,94.663,64454.0
2018-04-23 13:00:00,106.63,106.7,106.41,106.45,46015.0,94.7163,94.7784,94.5208,94.5564,46015.0
2018-04-23 13:30:00,106.5,106.5,106.16,106.25,52735.0,94.6008,94.6008,94.2988,94.3787,52735.0
2018-04-23 14:00:00,106.21,106.23,105.84,105.93,50139.0,94.3432,94.3609,94.0145,94.0945,50139.0
2018-04-23 14:30:00,105.89,106.14,105.57,105.65,30831.0,94.0589,94.281,93.7747,93.8457,30831.0
2018-04-23 15:00:00,105.65,105.84,105.65,105.74,56655.0,93.8457,94.0145,93.8457,93.9257,56655.0
2018-04-23 15:30:00,105.78,106.01,105.71,105.97,126785.0,93.9612,94.1655,93.899,94.13,126785.0
2018-04-24 09:30:00,110.59,110.85,110.38,110.76,299340.0,98.2338,98.4648,98.0473,98.3848,299340.0
2018-04-24 10:00:00,110.75,111.13,110.51,110.63,192796.0,98.3759,98.7135,98.1627,98.2693,192796.0
2018-04-24 10:30:00,110.69,110.73,109.91,109.91,204430.0,98.3226,98.3582,97.6298,97.6298,204430.0
2018-04-24 11:00:00,109.86,109.9,109.6,109.75,82110.0,97.5854,97.6209,97.3544,97.4877,82110.0
2018-04-24 11:30:00,109.75,110.41,109.62,109.9,73093.0,97.4877,98.0739,97.3722,97.6209,73093.0
2018-04-24 12:00:00,109.92,109.97,109.54,109.56,47250.0,97.6387,97.6831,97.3011,97.3189,47250.0
2018-04-24 12:30:00,109.54,109.76,109.45,109.57,45998.0,97.3011,97.4965,97.2212,97.3278,45998.0
2018-04-24 13:00:00,109.55,109.64,108.98,109.04,70758.0,97.31,97.3899,96.8037,96.857,70758.0
2018-04-24 13:30:00,109.02,109.28,108.85,108.92,67125.0,96.8392,97.0702,96.6882,96.7504,67125.0
2018-04-24 14:00:00,108.93,109.29,108.7,108.89,50476.0,96.7593,97.0791,96.555,96.7237,50476.0
2018-04-24 14:30:00,108.93,109.1,108.63,108.9,118572.0,96.7593,96.9103,96.4928,96.7326,118572.0
2018-04-24 15:00:00,108.93,109.1,108.74,108.79,142242.0,96.7593,96.9103,96.5905,96.6349,142242.0
2018-04-24 15:30:00,108.77,109.25,108.73,109.1,312601.0,96.6172,97.0435,96.5816,96.9103,312601.0
2018-04-25 09:30:00,108.58,108.65,108.21,108.31,63423.0,96.4484,96.5106,96.1197,96.2085,63423.0
2018-04-25 10:00:00,108.27,108.34,107.61,108.1,50736.0,96.173,96.2352,95.5868,96.022,50736.0
2018-04-25 10:30:00,108.09,108.36,108.06,108.15,39853.0,96.0131,96.253,95.9865,96.0664,39853.0
2018-04-25 11:00:00,108.14,108.48,108.12,108.48,23140.0,96.0575,96.3596,96.0398,96.3596,23140.0
2018-04-25 11:30:00,108.46,108.59,108.04,108.04,25112.0,96.3418,96.4573,95.9687,95.9687,25112.0
2018-04-25 12:00:00,108.1,108.39,108.0,108.38,15408.0,96.022,96.2796,95.9332,96.2707,15408.0
2018-04-25 12:30:00,108.36,108.41,108.2,108.2,21880.0,96.253,96.2974,96.1108,96.1108,21880.0
2018-04-25 13:00:00,108.22,108.4,108.16,108.31,16070.0,96.1286,96.2885,96.0753,96.2085,16070.0
2018-04-25 13:30:00,108.36,108.61,108.36,108.58,17267.0,96.253,96.475,96.253,96.4484,17267.0
2018-04-25 14:00:00,108.58,108.63,108.4,108.47,20927.0,96.4484,96.4928,96.2885,96.3507,20927.0
2018-04-25 14:30:00,108.5,108.96,108.46,108.94,19839.0,96.3773,96.7859,96.3418,96.7682,19839.0
2018-04-25 15:00:00,108.96,108.96,108.7,108.72,23930.0,96.7859,96.7859,96.555,96.5727,23930.0
2018-04-25 15:30:00,108.72,109.0,108.5,108.98,67912.0,96.5727,96.8215,96.3773,96.8037,67912.0
2018-04-26 09:30:00,109.28,109.46,109.15,109.39,81702.0,97.0702,97.2301,96.9547,97.1679,81702.0
2018-04-26 10:00:00,109.36,109.72,109.32,109.51,72815.0,97.1412,97.461,97.1057,97.2745,72815.0
2018-04-26 10:30:00,109.48,109.57,109.29,109.49,54828.0,97.2478,97.3278,97.0791,97.2567,54828.0
2018-04-26 11:00:00,109.49,109.54,109.16,109.2,33059.0,97.2567,97.3011,96.9636,96.9991,33059.0
2018-04-26 11:30:00,109.21,109.59,109.15,109.46,31025.0,97.008,97.3455,96.9547,97.2301,31025.0
2018-04-26 12:00:00,109.46,109.81,109.46,109.77,12433.0,97.2301,97.541,97.2301,97.5054,12433.0
2018-04-26 12:30:00,109.77,109.98,109.76,109.98,17237.0,97.5054,97.692,97.4965,97.692,17237.0
2018-04-26 13:00:00,109.98,110.09,109.96,110.06,7965.0,97.692,97.7897,97.6742,97.763,7965.0
2018-04-26 13:30:00,110.01,110.15,109.99,110.1,7739.0,97.7186,97.843,97.7008,97.7985,7739.0
2018-04-26 14:00:00,110.08,110.13,109.99,110.07,20894.0,97.7808,97.8252,97.7008,97.7719,20894.0
2018-04-26 14:30:00,110.08,110.22,110.0,110.2,26050.0,97.7808,97.9051,97.7097,97.8874,26050.0
2018-04-26 15:00:00,110.19,110.21,109.98,110.0,44831.0,97.8785,97.8963,97.692,97.7097,44831.0
2018-04-26 15:30:00,110.04,110.07,109.86,109.89,83120.0,97.7453,97.7719,97.5854,97.612,83120.0
2018-04-27 09:30:00,111.38,111.38,110.67,110.67,61783.0,98.9355,98.9355,98.3049,98.3049,61783.0
2018-04-27 10:00:00,110.66,110.84,110.54,110.66,51548.0,98.296,98.4559,98.1894,98.296,51548.0
2018-04-27 10:30:00,110.64,111.12,110.58,110.86,43485.0,98.2782,98.7046,98.2249,98.4736,43485.0
2018-04-27 11:00:00,110.91,111.39,110.91,111.39,26755.0,98.518,98.9444,98.518,98.9444,26755.0
2018-04-27 11:30:00,111.41,111.44,111.15,111.29,13336.0,98.9622,98.9888,98.7312,98.8556,13336.0
2018-04-27 12:00:00,111.31,111.49,111.25,111.29,11754.0,98.8734,99.0332,98.8201,98.8556,11754.0
2018-04-27 12:30:00,111.24,111.48,111.15,111.42,21354.0,98.8112,99.0244,98.7312,98.9711,21354.0
2018-04-27 13:00:00,111.41,111.45,111.3,111.31,23134.0,98.9622,98.9977,98.8645,98.8734,23134.0
2018-04-27 13:30:00,111.33,111.39,111.16,111.37,24143.0,98.8911,98.9444,98.7401,98.9267,24143.0
2018-04-27 14:00:00,111.38,111.55,111.35,111.48,16555.0,98.9355,99.0865,98.9089,99.0244,16555.0
2018-04-27 14:30:00,111.46,111.57,111.34,111.36,13951.0,99.0066,99.1043,98.9,98.9178,13951.0
2018-04-27 15:00:00,111.34,111.48,111.3,111.34,35363.0,98.9,99.0244,98.8645,98.9,35363.0
2018-04-27 15:30:00,111.34,111.45,110.97,111.34,149588.0,98.9,98.9977,98.5713,98.9,149588.0
2018-04-30 09:30:00,110.73,110.97,110.69,110.79,57360.0,98.3582,98.5713,98.3226,98.4115,57360.0
2018-04-30 10:00:00,110.77,111.09,110.76,110.89,29084.0,98.3937,98.6779,98.3848,98.5003,29084.0
2018-04-30 10:30:00,110.87,111.33,110.85,111.3,26068.0,98.4825,98.8911,98.4648,98.8645,26068.0
2018-04-30 11:00:00,111.38,111.51,111.33,111.45,35145.0,98.9355,99.051,98.8911,98.9977,35145.0
2018-04-30 11:30:00,111.41,111.47,111.0,111.0,12785.0,98.9622,99.0155,98.598,98.598,12785.0
2018-04-30 12:00:00,111.02,111.11,110.73,111.05,12197.0,98.6158,98.6957,98.3582,98.6424,12197.0
2018-04-30 12:30:00,111.06,111.16,110.91,111.05,6849.0,98.6513,98.7401,98.518,98.6424,6849.0
2018-04-30 13:00:00,111.14,111.14,110.93,111.0,10659.0,98.7224,98.7224,98.5358,98.598,10659.0
2018-04-30 13:30:00,110.98,111.18,110.96,111.13,27019.0,98.5802,98.7579,98.5625,98.7135,27019.0
2018-04-30 14:00:00,111.12,111.17,110.84,111.03,24903.0,98.7046,98.749,98.4559,98.6246,24903.0
2018-04-30 14:30:00,111.06,111.08,110.91,110.93,20646.0,98.6513,98.6691,98.518,98.5358,20646.0
2018-04-30 15:00:00,110.91,111.04,110.8,110.91,17973.0,98.518,98.6335,98.4203,98.518,17973.0
2018-04-30 15:30:00,110.98,111.09,110.8,110.83,34637.0,98.5802,98.6779,98.4203,98.447,34637.0
2018-05-01 09:30:00,110.41,110.48,110.16,110.31,42550.0,98.0739,98.1361,97.8518,97.9851,42550.0
2018-05-01 10:00:00,110.26,110.99,110.21,110.86,74613.0,97.9407,98.5891,97.8963,98.4736,74613.0
2018-05-01 10:30:00,110.93,111.05,110.72,110.73,39842.0,98.5358,98.6424,98.3493,98.3582,39842.0
2018-05-01 11:00:00,110.81,111.04,110.5,110.98,79359.0,98.4292,98.6335,98.1539,98.5802,79359.0
2018-05-01 11:30:00,110.98,111.05,110.88,110.98,20269.0,98.5802,98.6424,98.4914,98.5802,20269.0
2018-05-01 12:00:00,110.92,111.15,110.92,111.07,32876.0,98.5269,98.7312,98.5269,98.6602,32876.0
2018-05-01 12:30:00,111.08,111.14,110.99,111.14,5845.0,98.6691,98.7224,98.5891,98.7224,5845.0
2018-05-01 13:00:00,111.07,111.08,110.73,110.91,8750.0,98.6602,98.6691,98.3582,98.518,8750.0
2018-05-01 13:30:00,110.91,111.08,110.81,111.08,9971.0,98.518,98.6691,98.4292,98.6691,9971.0
2018-05-01 14:00:00,111.09,111.39,111.08,111.32,39313.0,98.6779,98.9444,98.6691,98.8822,39313.0
2018-05-01 14:30:00,111.32,111.68,111.32,111.62,50460.0,98.8822,99.202,98.8822,99.1487,50460.0
2018-05-01 15:00:00,111.62,111.68,111.27,111.48,79758.0,99.1487,99.202,98.8378,99.0244,79758.0
2018-05-01 15:30:00,111.49,111.75,111.32,111.72,128230.0,99.0332,99.2642,98.8822,99.2375,128230.0
2018-05-02 09:30:00,112.62,112.62,112.27,112.37,101407.0,100.037,100.037,99.7261,99.8149,101407.0
2018-05-02 10:00:00,112.38,112.74,112.34,112.48,26031.0,99.8238,100.1436,99.7883,99.9126,26031.0
2018-05-02 10:30:00,112.47,112.52,112.2,112.2,28428.0,99.9038,99.9482,99.6639,99.6639,28428.0
2018-05-02 11:00:00,112.19,112.34,112.02,112.33,25867.0,99.655,99.7883,99.504,99.7794,25867.0
2018-05-02 11:30:00,112.35,112.35,111.72,111.75,32619.0,99.7972,99.7972,99.2375,99.2642,32619.0
2018-05-02 12:00:00,111.76,111.91,111.73,111.87,13319.0,99.2731,99.4063,99.2464,99.3708,13319.0
2018-05-02 12:30:00,111.92,112.1,111.78,112.02,25253.0,99.4152,99.5751,99.2908,99.504,25253.0
2018-05-02 13:00:00,112.06,112.25,112.04,112.13,12121.0,99.5396,99.7083,99.5218,99.6017,12121.0
2018-05-02 13:30:00,112.13,112.16,111.92,112.07,25418.0,99.6017,99.6284,99.4152,99.5484,25418.0
2018-05-02 14:00:00,112.06,112.71,112.06,112.56,37205.0,99.5396,100.1169,99.5396,99.9837,37205.0
2018-05-02 14:30:00,112.54,112.61,112.09,112.17,104829.0,99.9659,100.0281,99.5662,99.6373,104829.0
2018-05-02 15:00:00,112.12,112.39,111.95,111.99,48737.0,99.5929,99.8327,99.4418,99.4774,48737.0
2018-05-02 15:30:00,111.97,112.08,111.8,111.95,102174.0,99.4596,99.5573,99.3086,99.4418,102174.0
2018-05-03 09:30:00,112.94,112.94,112.63,112.66,84868.0,100.3212,100.3212,100.0459,100.0725,84868.0
2018-05-03 10:00:00,112.67,112.93,112.21,112.28,82328.0,100.0814,100.3124,99.6728,99.735,82328.0
2018-05-03 10:30:00,112.26,112.3,111.67,111.77,104748.0,99.7172,99.7527,99.1931,99.282,104748.0
2018-05-03 11:00:00,111.76,112.13,111.76,111.94,60038.0,99.2731,99.6017,99.2731,99.433,60038.0
2018-05-03 11:30:00,111.9,112.5,111.9,112.5,20035.0,99.3974,99.9304,99.3974,99.9304,20035.0
2018-05-03 12:00:00,112.47,112.53,112.33,112.35,23053.0,99.9038,99.957,99.7794,99.7972,23053.0
2018-05-03 12:30:00,112.38,113.12,112.37,113.11,30925.0,99.8238,100.4811,99.8149,100.4722,30925.0
2018-05-03 13:00:00,113.1,113.1,112.7,112.75,13114.0,100.4634,100.4634,100.1081,100.1525,13114.0
2018-05-03 13:30:00,112.77,113.04,112.76,113.0,21486.0,100.1702,100.4101,100.1613,100.3745,21486.0
2018-05-03 14:00:00,112.92,113.1,112.85,112.9,16955.0,100.3035,100.4634,100.2413,100.2857,16955.0
2018-05-03 14:30:00,112.93,113.3,112.93,113.14,19331.0,100.3124,100.641,100.3124,100.4989,19331.0
2018-05-03 15:00:00,113.14,113.23,112.98,113.13,28677.0,100.4989,100.5788,100.3568,100.49,28677.0
2018-05-03 15:30:00,113.16,113.24,112.96,113.12,73023.0,100.5167,100.5877,100.339,100.4811,73023.0
2018-05-04 09:30:00,112.62,113.16,112.57,113.16,32569.0,100.037,100.5167,99.9926,100.5167,32569.0
2018-05-04 10:00:00,113.13,113.58,113.05,113.53,33915.0,100.49,100.8897,100.4189,100.8453,33915.0
2018-05-04 10:30:00,113.53,113.69,113.43,113.44,83222.0,100.8453,100.9874,100.7565,100.7654,83222.0
2018-05-04 11:00:00,113.4,113.6,113.29,113.59,34019.0,100.7298,100.9075,100.6321,100.8986,34019.0
2018-05-04 11:30:00,113.56,113.94,113.56,113.65,37159.0,100.872,101.2095,100.872,100.9519,37159.0
2018-05-04 12:00:00,113.63,113.78,113.6,113.68,26778.0,100.9341,101.0674,100.9075,100.9786,26778.0
2018-05-04 12:30:00,113.69,113.87,113.68,113.74,19154.0,100.9874,101.1473,100.9786,101.0319,19154.0
2018-05-04 13:00:00,113.75,113.84,113.68,113.77,19008.0,101.0407,101.1207,100.9786,101.0585,19008.0
2018-05-04 13:30:00,113.76,114.0,113.72,113.96,14910.0,101.0496,101.2628,101.0141,101.2273,14910.0
2018-05-04 14:00:00,113.95,114.19,113.9,114.17,33842.0,101.2184,101.4316,101.174,101.4138,33842.0
2018-05-04 14:30:00,114.17,114.21,114.03,114.03,12650.0,101.4138,101.4493,101.2895,101.2895,12650.0
2018-05-04 15:00:00,114.09,114.12,113.93,114.02,13863.0,101.3427,101.3694,101.2006,101.2806,13863.0
2018-05-04 15:30:00,114.04,114.06,113.77,113.97,50981.0,101.2983,101.3161,101.0585,101.2362,50981.0
2018-05-07 09:30:00,114.35,114.61,114.17,114.58,100950.0,101.5737,101.8046,101.4138,101.778,100950.0
2018-05-07 10:00:00,114.59,114.59,114.25,114.4,23285.0,101.7869,101.7869,101.4849,101.6181,23285.0
2018-05-07 10:30:00,114.39,114.46,114.16,114.3,16038.0,101.6092,101.6714,101.4049,101.5293,16038.0
2018-05-07 11:00:00,114.23,114.43,114.15,114.27,24662.0,101.4671,101.6448,101.396,101.5026,24662.0
2018-05-07 11:30:00,114.27,114.4,114.07,114.35,38555.0,101.5026,101.6181,101.325,101.5737,38555.0
2018-05-07 12:00:00,114.3,114.36,114.23,114.27,11142.0,101.5293,101.5826,101.4671,101.5026,11142.0
2018-05-07 12:30:00,114.32,114.33,114.18,114.22,12699.0,101.5471,101.5559,101.4227,101.4582,12699.0
2018-05-07 13:00:00,114.25,114.28,114.1,114.27,9216.0,101.4849,101.5115,101.3516,101.5026,9216.0
2018-05-07 13:30:00,114.24,114.44,114.24,114.44,24996.0,101.476,101.6536,101.476,101.6536,24996.0
2018-05-07 14:00:00,114.39,114.41,114.27,114.36,14288.0,101.6092,101.627,101.5026,101.5826,14288.0
2018-05-07 14:30:00,114.38,114.38,114.13,114.2,22596.0,101.6003,101.6003,101.3783,101.4405,22596.0
2018-05-07 15:00:00,114.19,114.24,113.79,113.9,10773.0,101.4316,101.476,101.0763,101.174,10773.0
2018-05-07 15:30:00,113.89,114.04,113.77,113.99,38818.0,101.1651,101.2983,101.0585,101.2539,38818.0
2018-05-08 09:30:00,113.99,114.07,113.87,113.99,51750.0,101.2539,101.325,101.1473,101.2539,51750.0
2018-05-08 10:00:00,114.04,114.15,113.91,113.97,21654.0,101.2983,101.396,101.1829,101.2362,21654.0
2018-05-08 10:30:00,113.97,114.32,113.96,114.14,20776.0,101.2362,101.5471,101.2273,101.3872,20776.0
2018-05-08 11:00:00,114.12,114.68,114.12,114.66,26523.0,101.3694,101.8668,101.3694,101.8491,26523.0
2018-05-08 11:30:00,114.64,114.64,114.36,114.43,23048.0,101.8313,101.8313,101.5826,101.6448,23048.0
2018-05-08 12:00:00,114.47,114.59,114.42,114.55,8880.0,101.6803,101.7869,101.6359,101.7514,8880.0
2018-05-08 12:30:00,114.55,114.81,114.54,114.7,32581.0,101.7514,101.9823,101.7425,101.8846,32581.0
2018-05-08 13:00:00,114.68,114.91,114.68,114.85,23082.0,101.8668,102.0711,101.8668,102.0178,23082.0
2018-05-08 13:30:00,114.89,115.0,114.79,114.84,38921.0,102.0534,102.1511,101.9645,102.009,38921.0
2018-05-08 14:00:00,114.84,115.1,114.84,114.97,47648.0,102.009,102.2399,102.009,102.1244,47648.0
2018-05-08 14:30:00,114.98,115.05,114.62,114.63,65958.0,102.1333,102.1955,101.8135,101.8224,65958.0
2018-05-08 15:00:00,114.59,114.75,114.59,114.71,60574.0,101.7869,101.929,101.7869,101.8935,60574.0
2018-05-08 15:30:00,114.71,114.87,114.65,114.87,93669.0,101.8935,102.0356,101.8402,102.0356,93669.0
2018-05-09 09:30:00,114.73,115.03,114.73,114.8,62063.0,101.9112,102.1777,101.9112,101.9734,62063.0
2018-05-09 10:00:00,114.8,114.86,114.6,114.6,82910.0,101.9734,102.0267,101.7958,101.7958,82910.0
2018-05-09 10:30:00,114.61,114.76,114.39,114.39,50807.0,101.8046,101.9379,101.6092,101.6092,50807.0
2018-05-09 11:00:00,114.37,114.6,114.35,114.59,33205.0,101.5915,101.7958,101.5737,101.7869,33205.0
2018-05-09 11:30:00,114.55,114.79,114.54,114.62,19814.0,101.7514,101.9645,101.7425,101.8135,19814.0
2018-05-09 12:00:00,114.64,115.0,114.64,114.98,16615.0,101.8313,102.1511,101.8313,102.1333,16615.0
2018-05-09 12:30:00,114.99,115.32,114.9,115.21,40712.0,102.1422,102.4353,102.0622,102.3376,40712.0
2018-05-09 13:00:00,115.24,115.36,115.07,115.24,42805.0,102.3643,102.4709,102.2133,102.3643,42805.0
2018-05-09 13:30:00,115.21,115.28,115.07,115.09,25874.0,102.3376,102.3998,102.2133,102.231,25874.0
2018-05-09 14:00:00,115.08,115.13,114.83,114.83,21074.0,102.2221,102.2665,102.0001,102.0001,21074.0
2018-05-09 14:30:00,114.86,115.04,114.82,114.93,25843.0,102.0267,102.1866,101.9912,102.0889,25843.0
2018-05-09 15:00:00,114.93,115.03,114.76,114.82,26096.0,102.0889,102.1777,101.9379,101.9912,26096.0
2018-05-09 15:30:00,114.82,115.11,114.82,115.04,75493.0,101.9912,102.2488,101.9912,102.1866,75493.0
2018-05-10 09:30:00,115.48,115.73,115.38,115.63,40419.0,102.5774,102.7995,102.4886,102.7107,40419.0
2018-05-10 10:00:00,115.65,115.71,115.54,115.64,50552.0,102.7284,102.7817,102.6307,102.7196,50552.0
2018-05-10 10:30:00,115.64,115.81,115.58,115.73,26613.0,102.7196,102.8706,102.6663,102.7995,26613.0
2018-05-10 11:00:00,115.69,116.06,115.65,115.95,18692.0,102.764,103.0926,102.7284,102.9949,18692.0
2018-05-10 11:30:00,115.98,116.04,115.76,115.76,19610.0,103.0216,103.0749,102.8262,102.8262,19610.0
2018-05-10 12:00:00,115.76,115.99,115.73,115.99,20564.0,102.8262,103.0305,102.7995,103.0305,20564.0
2018-05-10 12:30:00,116.0,116.07,115.89,115.99,19067.0,103.0393,103.1015,102.9416,103.0305,19067.0
2018-05-10 13:00:00,116.01,116.25,116.01,116.09,15318.0,103.0482,103.2614,103.0482,103.1193,15318.0
2018-05-10 13:30:00,116.11,116.13,115.87,115.88,29587.0,103.1371,103.1548,102.9239,102.9328,29587.0
2018-05-10 14:00:00,115.89,116.1,115.77,115.89,45914.0,102.9416,103.1282,102.835,102.9416,45914.0
2018-05-10 14:30:00,115.88,116.0,115.7,115.96,18662.0,102.9328,103.0393,102.7729,103.0038,18662.0
2018-05-10 15:00:00,115.95,116.11,115.86,116.11,26011.0,102.9949,103.1371,102.915,103.1371,26011.0
2018-05-10 15:30:00,116.1,116.69,116.03,116.46,89054.0,103.1282,103.6523,103.066,103.4479,89054.0
2018-05-11 09:30:00,115.92,116.13,115.73,116.13,86808.0,102.9683,103.1548,102.7995,103.1548,86808.0
2018-05-11 10:00:00,116.11,116.13,115.81,115.81,40458.0,103.1371,103.1548,102.8706,102.8706,40458.0
2018-05-11 10:30:00,115.75,115.83,115.68,115.76,34773.0,102.8173,102.8883,102.7551,102.8262,34773.0
2018-05-11 11:00:00,115.82,116.04,115.82,116.01,23816.0,102.8795,103.0749,102.8795,103.0482,23816.0
2018-05-11 11:30:00,116.03,116.43,116.03,116.39,42882.0,103.066,103.4213,103.066,103.3858,42882.0
2018-05-11 12:00:00,116.38,116.38,116.21,116.22,16629.0,103.3769,103.3769,103.2259,103.2348,16629.0
2018-05-11 12:30:00,116.18,116.37,116.16,116.32,11119.0,103.1992,103.368,103.1815,103.3236,11119.0
2018-05-11 13:00:00,116.27,116.33,116.18,116.33,6121.0,103.2792,103.3325,103.1992,103.3325,6121.0
2018-05-11 13:30:00,116.29,116.39,116.21,116.34,18836.0,103.2969,103.3858,103.2259,103.3414,18836.0
2018-05-11 14:00:00,116.39,116.39,116.14,116.21,9486.0,103.3858,103.3858,103.1637,103.2259,9486.0
2018-05-11 14:30:00,116.24,116.28,116.16,116.21,12278.0,103.2525,103.2881,103.1815,103.2259,12278.0
2018-05-11 15:00:00,116.2,116.3,116.04,116.16,21666.0,103.217,103.3058,103.0749,103.1815,21666.0
2018-05-11 15:30:00,116.14,116.19,115.92,116.18,44190.0,103.1637,103.2081,102.9683,103.1992,44190.0
2018-05-14 09:30:00,115.95,116.26,115.94,116.18,45490.0,102.9949,103.2703,102.986,103.1992,45490.0
2018-05-14 10:00:00,116.1,116.11,115.91,115.94,28579.0,103.1282,103.1371,102.9594,102.986,28579.0
2018-05-14 10:30:00,115.94,115.94,115.68,115.68,17888.0,102.986,102.986,102.7551,102.7551,17888.0
2018-05-14 11:00:00,115.67,116.11,115.63,116.03,62792.0,102.7462,103.1371,102.7107,103.066,62792.0
2018-05-14 11:30:00,116.05,116.06,115.72,115.74,18812.0,103.0838,103.0926,102.7906,102.8084,18812.0
2018-05-14 12:00:00,115.74,115.8,115.67,115.68,14374.0,102.8084,102.8617,102.7462,102.7551,14374.0
2018-05-14 12:30:00,115.7,115.72,115.54,115.54,17710.0,102.7729,102.7906,102.6307,102.6307,17710.0
2018-05-14 13:00:00,115.5,115.5,115.0,115.15,37097.0,102.5952,102.5952,102.1511,102.2843,37097.0
2018-05-14 13:30:00,115.11,115.15,115.03,115.1,26178.0,102.2488,102.2843,102.1777,102.2399,26178.0
2018-05-14 14:00:00,115.09,115.14,115.02,115.14,110655.0,102.231,102.2754,102.1688,102.2754,110655.0
2018-05-14 14:30:00,115.13,115.22,115.11,115.14,24007.0,102.2665,102.3465,102.2488,102.2754,24007.0
2018-05-14 15:00:00,115.14,115.18,115.05,115.05,36393.0,102.2754,102.311,102.1955,102.1955,36393.0
2018-05-14 15:30:00,115.06,115.18,115.01,115.16,60965.0,102.2044,102.311,102.16,102.2932,60965.0
2018-05-15 09:30:00,113.46,113.49,112.65,112.72,82142.0,100.7831,100.8098,100.0636,100.1258,82142.0
2018-05-15 10:00:00,112.68,113.06,112.6,113.06,83750.0,100.0903,100.4278,100.0192,100.4278,83750.0
2018-05-15 10:30:00,113.02,113.63,113.02,113.47,28188.0,100.3923,100.9341,100.3923,100.792,28188.0
2018-05-15 11:00:00,113.46,113.65,113.43,113.54,14285.0,100.7831,100.9519,100.7565,100.8542,14285.0
2018-05-15 11:30:00,113.61,113.74,113.44,113.61,34032.0,100.9164,101.0319,100.7654,100.9164,34032.0
2018-05-15 12:00:00,113.6,113.73,113.51,113.69,9067.0,100.9075,101.023,100.8276,100.9874,9067.0
2018-05-15 12:30:00,113.74,113.92,113.74,113.85,9219.0,101.0319,101.1917,101.0319,101.1296,9219.0
2018-05-15 13:00:00,113.87,113.9,113.7,113.8,6628.0,101.1473,101.174,100.9963,101.0851,6628.0
2018-05-15 13:30:00,113.82,113.92,113.62,113.62,10307.0,101.1029,101.1917,100.9253,100.9253,10307.0
2018-05-15 14:00:00,113.57,113.85,113.51,113.78,27195.0,100.8808,101.1296,100.8276,101.0674,27195.0
2018-05-15 14:30:00,113.81,113.97,113.63,113.7,21317.0,101.094,101.2362,100.9341,100.9963,21317.0
2018-05-15 15:00:00,113.72,113.72,113.41,113.47,20624.0,101.0141,101.0141,100.7387,100.792,20624.0
2018-05-15 15:30:00,113.48,113.68,113.47,113.66,64389.0,100.8009,100.9786,100.792,100.9608,64389.0
2018-05-16 09:30:00,113.72,113.75,113.45,113.73,43015.0,101.0141,101.0407,100.7743,101.023,43015.0
2018-05-16 10:00:00,113.7,113.93,113.38,113.41,41081.0,100.9963,101.2006,100.7121,100.7387,41081.0
2018-05-16 10:30:00,113.37,113.45,113.21,113.23,22968.0,100.7032,100.7743,100.5611,100.5788,22968.0
2018-05-16 11:00:00,113.23,113.46,113.08,113.44,53793.0,100.5788,100.7831,100.4456,100.7654,53793.0
2018-05-16 11:30:00,113.44,113.66,113.43,113.53,15556.0,100.7654,100.9608,100.7565,100.8453,15556.0
2018-05-16 12:00:00,113.5,113.81,113.5,113.81,11838.0,100.8187,101.094,100.8187,101.094,11838.0
2018-05-16 12:30:00,113.89,114.03,113.86,114.01,23228.0,101.1651,101.2895,101.1384,101.2717,23228.0
2018-05-16 13:00:00,114.06,114.06,113.92,114.06,9660.0,101.3161,101.3161,101.1917,101.3161,9660.0
2018-05-16 13:30:00,114.06,114.42,114.01,114.42,49815.0,101.3161,101.6359,101.2717,101.6359,49815.0
2018-05-16 14:00:00,114.39,114.72,114.36,114.45,44283.0,101.6092,101.9024,101.5826,101.6625,44283.0
2018-05-16 14:30:00,114.4,114.47,114.29,114.43,31953.0,101.6181,101.6803,101.5204,101.6448,31953.0
2018-05-16 15:00:00,114.43,114.43,114.13,114.18,47830.0,101.6448,101.6448,101.3783,101.4227,47830.0
2018-05-16 15:30:00,114.18,114.28,114.0,114.27,108013.0,101.4227,101.5115,101.2628,101.5026,108013.0
2018-05-17 09:30:00,114.25,114.37,114.11,114.21,65648.0,101.4849,101.5915,101.3605,101.4493,65648.0
2018-05-17 10:00:00,114.21,114.54,114.21,114.54,74314.0,101.4493,101.7425,101.4493,101.7425,74314.0
2018-05-17 10:30:00,114.52,115.1,114.47,114.99,33401.0,101.7247,102.2399,101.6803,102.1422,33401.0
2018-05-17 11:00:00,115.02,115.18,114.71,114.89,67011.0,102.1688,102.311,101.8935,102.0534,67011.0
2018-05-17 11:30:00,114.82,115.02,114.75,114.97,32504.0,101.9912,102.1688,101.929,102.1244,32504.0
2018-05-17 12:00:00,114.92,114.93,114.67,114.71,9191.0,102.08,102.0889,101.8579,101.8935,9191.0
2018-05-17 12:30:00,114.74,114.76,114.39,114.46,17129.0,101.9201,101.9379,101.6092,101.6714,17129.0
2018-05-17 13:00:00,114.45,114.51,114.37,114.39,11522.0,101.6625,101.7158,101.5915,101.6092,11522.0
2018-05-17 13:30:00,114.39,114.4,114.03,114.04,16071.0,101.6092,101.6181,101.2895,101.2983,16071.0
2018-05-17 14:00:00,114.04,114.3,113.96,114.23,16286.0,101.2983,101.5293,101.2273,101.4671,16286.0
2018-05-17 14:30:00,114.25,114.4,114.25,114.38,11664.0,101.4849,101.6181,101.4849,101.6003,11664.0
2018-05-17 15:00:00,114.38,114.41,114.26,114.32,17272.0,101.6003,101.627,101.4938,101.5471,17272.0
2018-05-17 15:30:00,114.3,114.56,114.25,114.53,34150.0,101.5293,101.7602,101.4849,101.7336,34150.0
2018-05-18 09:30:00,112.49,112.54,112.2,112.27,41440.0,101.4455,101.4906,101.184,101.2471,41440.0
2018-05-18 10:00:00,112.23,112.55,112.12,112.39,40823.0,101.211,101.4996,101.1118,101.3553,40823.0
2018-05-18 10:30:00,112.4,112.58,112.24,112.5,44664.0,101.3643,101.5267,101.2201,101.4545,44664.0
2018-05-18 11:00:00,112.54,112.9,112.54,112.75,56003.0,101.4906,101.8153,101.4906,101.68,56003.0
2018-05-18 11:30:00,112.8,113.26,112.79,113.19,76869.0,101.7251,102.1399,101.7161,102.0768,76869.0
2018-05-18 12:00:00,113.17,113.24,113.06,113.16,18949.0,102.0587,102.1219,101.9595,102.0497,18949.0
2018-05-18 12:30:00,113.13,113.25,113.05,113.12,15504.0,102.0227,102.1309,101.9505,102.0137,15504.0
2018-05-18 13:00:00,113.15,113.27,113.1,113.12,18399.0,102.0407,102.1489,101.9956,102.0137,18399.0
2018-05-18 13:30:00,113.13,113.23,113.09,113.2,29964.0,102.0227,102.1129,101.9866,102.0858,29964.0
2018-05-18 14:00:00,113.19,113.22,113.12,113.14,13496.0,102.0768,102.1038,102.0137,102.0317,13496.0
2018-05-18 14:30:00,113.17,113.32,113.09,113.13,35429.0,102.0587,102.194,101.9866,102.0227,35429.0
2018-05-18 15:00:00,113.13,113.26,113.09,113.21,39162.0,102.0227,102.1399,101.9866,102.0948,39162.0
2018-05-18 15:30:00,113.21,113.33,113.14,113.15,63093.0,102.0948,102.203,102.0317,102.0407,63093.0
2018-05-21 09:30:00,114.19,114.44,113.92,114.05,29893.0,102.9786,103.2041,102.7351,102.8523,29893.0
2018-05-21 10:00:00,113.98,114.19,113.91,114.03,12554.0,102.7892,102.9786,102.7261,102.8343,12554.0
2018-05-21 10:30:00,114.03,114.08,113.85,113.97,18103.0,102.8343,102.8794,102.672,102.7802,18103.0
2018-05-21 11:00:00,114.0,114.06,113.49,113.59,15365.0,102.8073,102.8614,102.3473,102.4375,15365.0
2018-05-21 11:30:00,113.6,113.65,113.47,113.58,16007.0,102.4465,102.4916,102.3293,102.4285,16007.0
2018-05-21 12:00:00,113.64,113.92,113.59,113.83,30062.0,102.4826,102.7351,102.4375,102.6539,30062.0
2018-05-21 12:30:00,113.75,113.99,113.75,113.86,20857.0,102.5818,102.7982,102.5818,102.681,20857.0
2018-05-21 13:00:00,113.91,114.01,113.87,113.92,10559.0,102.7261,102.8163,102.69,102.7351,10559.0
2018-05-21 13:30:00,113.92,114.03,113.82,114.0,14007.0,102.7351,102.8343,102.6449,102.8073,14007.0
2018-05-21 14:00:00,113.99,113.99,113.82,113.88,24300.0,102.7982,102.7982,102.6449,102.699,24300.0
2018-05-21 14:30:00,113.87,113.89,113.73,113.74,16771.0,102.69,102.7081,102.5638,102.5728,16771.0
2018-05-21 15:00:00,113.71,113.73,113.58,113.69,16480.0,102.5457,102.5638,102.4285,102.5277,16480.0
2018-05-21 15:30:00,113.69,113.75,113.48,113.68,81148.0,102.5277,102.5818,102.3383,102.5187,81148.0
2018-05-22 09:30:00,113.4,113.84,113.4,113.84,46639.0,102.2662,102.663,102.2662,102.663,46639.0
2018-05-22 10:00:00,113.83,113.86,113.26,113.33,33864.0,102.6539,102.681,102.1399,102.203,33864.0
2018-05-22 10:30:00,113.35,113.49,113.26,113.31,23447.0,102.2211,102.3473,102.1399,102.185,23447.0
2018-05-22 11:00:00,113.35,113.49,113.32,113.39,13842.0,102.2211,102.3473,102.194,102.2571,13842.0
2018-05-22 11:30:00,113.41,113.74,113.28,113.58,40165.0,102.2752,102.5728,102.1579,102.4285,40165.0
2018-05-22 12:00:00,113.58,113.62,113.44,113.44,8738.0,102.4285,102.4646,102.3022,102.3022,8738.0
2018-05-22 12:30:00,113.42,113.44,113.36,113.37,10787.0,102.2842,102.3022,102.2301,102.2391,10787.0
2018-05-22 13:00:00,113.36,113.39,113.3,113.33,10350.0,102.2301,102.2571,102.176,102.203,10350.0
2018-05-22 13:30:00,113.35,113.37,113.3,113.35,9395.0,102.2211,102.2391,102.176,102.2211,9395.0
2018-05-22 14:00:00,113.34,113.49,113.34,113.39,21212.0,102.2121,102.3473,102.2121,102.2571,21212.0
2018-05-22 14:30:00,113.4,113.55,113.34,113.34,18776.0,102.2662,102.4014,102.2121,102.2121,18776.0
2018-05-22 15:00:00,113.31,113.42,113.28,113.31,21100.0,102.185,102.2842,102.1579,102.185,21100.0
2018-05-22 15:30:00,113.3,113.3,112.88,113.13,55053.0,102.176,102.176,101.7972,102.0227,55053.0
2018-05-23 09:30:00,112.02,112.34,112.02,112.29,114748.0,101.0217,101.3102,101.0217,101.2651,114748.0
2018-05-23 10:00:00,112.32,112.81,112.23,112.63,49212.0,101.2922,101.7341,101.211,101.5718,49212.0
2018-05-23 10:30:00,112.65,112.65,112.36,112.42,37100.0,101.5898,101.5898,101.3283,101.3824,37100.0
2018-05-23 11:00:00,112.45,112.67,112.38,112.6,36516.0,101.4094,101.6078,101.3463,101.5447,36516.0
2018-05-23 11:30:00,112.65,112.99,112.65,112.74,16005.0,101.5898,101.8964,101.5898,101.671,16005.0
2018-05-23 12:00:00,112.75,112.91,112.69,112.8,7142.0,101.68,101.8243,101.6259,101.7251,7142.0
2018-05-23 12:30:00,112.77,113.0,112.77,112.99,13745.0,101.698,101.9054,101.698,101.8964,13745.0
2018-05-23 13:00:00,112.97,113.02,112.92,113.02,45199.0,101.8784,101.9235,101.8333,101.9235,45199.0
2018-05-23 13:30:00,112.99,113.09,112.99,113.06,22632.0,101.8964,101.9866,101.8964,101.9595,22632.0
2018-05-23 14:00:00,113.06,113.34,113.03,113.31,26904.0,101.9595,102.2121,101.9325,102.185,26904.0
2018-05-23 14:30:00,113.34,113.51,113.28,113.51,40096.0,102.2121,102.3654,102.1579,102.3654,40096.0
2018-05-23 15:00:00,113.48,113.6,113.4,113.58,53881.0,102.3383,102.4465,102.2662,102.4285,53881.0
2018-05-23 15:30:00,113.58,113.71,113.54,113.63,100260.0,102.4285,102.5457,102.3924,102.4736,100260.0
2018-05-24 09:30:00,113.95,114.26,113.64,113.79,57350.0,102.7622,103.0417,102.4826,102.6179,57350.0
2018-05-24 10:00:00,113.89,114.09,113.63,113.68,36268.0,102.7081,102.8884,102.4736,102.5187,36268.0
2018-05-24 10:30:00,113.63,113.66,112.94,113.14,34629.0,102.4736,102.5006,101.8513,102.0317,34629.0
2018-05-24 11:00:00,113.06,113.57,113.06,113.48,19813.0,101.9595,102.4195,101.9595,102.3383,19813.0
2018-05-24 11:30:00,113.49,113.81,113.34,113.74,7320.0,102.3473,102.6359,102.2121,102.5728,7320.0
2018-05-24 12:00:00,113.78,114.0,113.67,114.0,7156.0,102.6089,102.8073,102.5097,102.8073,7156.0
2018-05-24 12:30:00,114.01,114.1,113.82,114.0,11925.0,102.8163,102.8974,102.6449,102.8073,11925.0
2018-05-24 13:00:00,114.0,114.15,114.0,114.12,7920.0,102.8073,102.9425,102.8073,102.9155,7920.0
2018-05-24 13:30:00,114.13,114.13,113.93,114.1,6165.0,102.9245,102.9245,102.7441,102.8974,6165.0
2018-05-24 14:00:00,114.13,114.15,114.03,114.07,16564.0,102.9245,102.9425,102.8343,102.8704,16564.0
2018-05-24 14:30:00,114.09,114.2,114.07,114.12,12454.0,102.8884,102.9876,102.8704,102.9155,12454.0
2018-05-24 15:00:00,114.08,114.14,114.02,114.12,16217.0,102.8794,102.9335,102.8253,102.9155,16217.0
2018-05-24 15:30:00,114.14,114.15,113.85,114.03,37514.0,102.9335,102.9425,102.672,102.8343,37514.0
2018-05-25 09:30:00,113.68,113.96,113.54,113.96,94033.0,102.5187,102.7712,102.3924,102.7712,94033.0
2018-05-25 10:00:00,113.9,114.15,113.78,113.78,29453.0,102.7171,102.9425,102.6089,102.6089,29453.0
2018-05-25 10:30:00,113.8,114.04,113.64,113.75,58125.0,102.6269,102.8433,102.4826,102.5818,58125.0
2018-05-25 11:00:00,113.76,114.04,113.68,113.94,43398.0,102.5908,102.8433,102.5187,102.7531,43398.0
2018-05-25 11:30:00,113.91,114.22,113.91,114.16,530186.0,102.7261,103.0057,102.7261,102.9515,530186.0
2018-05-25 12:00:00,114.16,114.26,114.07,114.17,34278.0,102.9515,103.0417,102.8704,102.9606,34278.0
2018-05-25 12:30:00,114.16,114.22,113.96,114.04,21460.0,102.9515,103.0057,102.7712,102.8433,21460.0
2018-05-25 13:00:00,114.03,114.18,113.99,114.07,19415.0,102.8343,102.9696,102.7982,102.8704,19415.0
2018-05-25 13:30:00,114.05,114.05,113.89,113.94,19629.0,102.8523,102.8523,102.7081,102.7531,19629.0
2018-05-25 14:00:00,113.94,114.15,113.94,114.06,20446.0,102.7531,102.9425,102.7531,102.8614,20446.0
2018-05-25 14:30:00,114.03,114.09,113.81,113.96,21378.0,102.8343,102.8884,102.6359,102.7712,21378.0
2018-05-25 15:00:00,113.92,114.02,113.85,113.96,21504.0,102.7351,102.8253,102.672,102.7712,21504.0
2018-05-25 15:30:00,114.03,114.04,113.85,113.99,39760.0,102.8343,102.8433,102.672,102.7982,39760.0
2018-05-29 09:30:00,110.66,111.09,110.6,110.95,159292.0,99.7952,100.183,99.7411,100.0567,159292.0
2018-05-29 10:00:00,110.98,111.15,110.66,110.79,70914.0,100.0838,100.2371,99.7952,99.9124,70914.0
2018-05-29 10:30:00,110.77,110.78,110.47,110.47,48532.0,99.8944,99.9034,99.6238,99.6238,48532.0
2018-05-29 11:00:00,110.47,110.49,110.02,110.02,79504.0,99.6238,99.6419,99.218,99.218,79504.0
2018-05-29 11:30:00,110.04,110.27,109.98,110.1,36407.0,99.2361,99.4435,99.1819,99.2902,36407.0
2018-05-29 12:00:00,110.1,110.1,109.72,109.97,35300.0,99.2902,99.2902,98.9475,99.1729,35300.0
2018-05-29 12:30:00,109.98,110.25,109.98,110.25,20400.0,99.1819,99.4254,99.1819,99.4254,20400.0
2018-05-29 13:00:00,110.21,110.37,110.1,110.31,80749.0,99.3894,99.5337,99.2902,99.4795,80749.0
2018-05-29 13:30:00,110.31,110.43,110.21,110.29,41365.0,99.4795,99.5878,99.3894,99.4615,41365.0
2018-05-29 14:00:00,110.25,110.32,110.09,110.32,35459.0,99.4254,99.4886,99.2811,99.4886,35459.0
2018-05-29 14:30:00,110.31,110.33,109.81,109.81,39758.0,99.4795,99.4976,99.0286,99.0286,39758.0
2018-05-29 15:00:00,109.79,110.01,109.77,110.01,60845.0,99.0106,99.209,98.9926,99.209,60845.0
2018-05-29 15:30:00,109.96,110.41,109.91,110.23,80172.0,99.1639,99.5697,99.1188,99.4074,80172.0
2018-05-30 09:30:00,111.88,111.92,111.15,111.16,64209.0,100.8954,100.9315,100.2371,100.2461,64209.0
2018-05-30 10:00:00,111.25,111.35,111.01,111.1,53323.0,100.3273,100.4174,100.1108,100.192,53323.0
2018-05-30 10:30:00,111.15,111.32,110.99,111.26,26813.0,100.2371,100.3904,100.0928,100.3363,26813.0
2018-05-30 11:00:00,111.34,111.64,111.3,111.55,25690.0,100.4084,100.679,100.3723,100.5978,25690.0
2018-05-30 11:30:00,111.55,112.5,111.55,112.5,45117.0,100.5978,101.4545,100.5978,101.4545,45117.0
2018-05-30 12:00:00,112.57,112.6,112.39,112.49,31659.0,101.5177,101.5447,101.3553,101.4455,31659.0
2018-05-30 12:30:00,112.51,112.53,112.13,112.38,16820.0,101.4635,101.4816,101.1209,101.3463,16820.0
2018-05-30 13:00:00,112.44,112.65,112.39,112.56,20581.0,101.4004,101.5898,101.3553,101.5086,20581.0
2018-05-30 13:30:00,112.58,112.61,112.36,112.36,13449.0,101.5267,101.5537,101.3283,101.3283,13449.0
2018-05-30 14:00:00,112.35,112.45,112.26,112.32,19620.0,101.3193,101.4094,101.2381,101.2922,19620.0
2018-05-30 14:30:00,112.33,112.43,112.27,112.35,15236.0,101.3012,101.3914,101.2471,101.3193,15236.0
2018-05-30 15:00:00,112.39,112.39,112.14,112.18,14650.0,101.3553,101.3553,101.1299,101.1659,14650.0
2018-05-30 15:30:00,112.16,112.37,112.13,112.33,59052.0,101.1479,101.3373,101.1209,101.3012,59052.0
2018-05-31 09:30:00,112.68,112.86,112.51,112.64,68324.0,101.6169,101.7792,101.4635,101.5808,68324.0
2018-05-31 10:00:00,112.69,112.86,112.51,112.78,12046.0,101.6259,101.7792,101.4635,101.707,12046.0
2018-05-31 10:30:00,112.78,112.89,111.91,112.24,32710.0,101.707,101.8062,100.9225,101.2201,32710.0
2018-05-31 11:00:00,112.21,112.61,111.87,112.61,39287.0,101.193,101.5537,100.8864,101.5537,39287.0
2018-05-31 11:30:00,112.6,113.03,112.28,112.81,19391.0,101.5447,101.9325,101.2561,101.7341,19391.0
2018-05-31 12:00:00,112.85,112.89,112.54,112.56,12483.0,101.7702,101.8062,101.4906,101.5086,12483.0
2018-05-31 12:30:00,112.61,112.79,112.53,112.75,8228.0,101.5537,101.7161,101.4816,101.68,8228.0
2018-05-31 13:00:00,112.91,112.97,112.78,112.84,7126.0,101.8243,101.8784,101.707,101.7611,7126.0
2018-05-31 13:30:00,112.86,112.89,112.6,112.6,5347.0,101.7792,101.8062,101.5447,101.5447,5347.0
2018-05-31 14:00:00,112.52,112.61,112.38,112.47,15794.0,101.4726,101.5537,101.3463,101.4275,15794.0
2018-05-31 14:30:00,112.5,112.65,112.41,112.54,20410.0,101.4545,101.5898,101.3734,101.4906,20410.0
2018-05-31 15:00:00,112.56,112.7,112.47,112.64,10180.0,101.5086,101.6349,101.4275,101.5808,10180.0
2018-05-31 15:30:00,112.61,112.79,112.59,112.79,45171.0,101.5537,101.7161,101.5357,101.7161,45171.0
2018-06-01 09:30:00,114.46,114.46,113.56,113.56,110492.0,103.2221,103.2221,102.4105,102.4105,110492.0
2018-06-01 10:00:00,113.54,113.81,113.18,113.58,51775.0,102.3924,102.6359,102.0678,102.4285,51775.0
2018-06-01 10:30:00,113.58,113.83,113.34,113.57,38955.0,102.4285,102.6539,102.2121,102.4195,38955.0
2018-06-01 11:00:00,113.55,113.71,113.26,113.29,39850.0,102.4014,102.5457,102.1399,102.167,39850.0
2018-06-01 11:30:00,113.32,113.86,113.32,113.83,14221.0,102.194,102.681,102.194,102.6539,14221.0
2018-06-01 12:00:00,113.83,113.89,113.78,113.84,10224.0,102.6539,102.7081,102.6089,102.663,10224.0
2018-06-01 12:30:00,113.81,113.83,113.61,113.72,9512.0,102.6359,102.6539,102.4555,102.5547,9512.0
2018-06-01 13:00:00,113.72,113.78,113.64,113.67,17829.0,102.5547,102.6089,102.4826,102.5097,17829.0
2018-06-01 13:30:00,113.63,113.74,113.59,113.66,23199.0,102.4736,102.5728,102.4375,102.5006,23199.0
2018-06-01 14:00:00,113.66,113.66,113.51,113.59,9461.0,102.5006,102.5006,102.3654,102.4375,9461.0
2018-06-01 14:30:00,113.6,113.61,113.51,113.53,16710.0,102.4465,102.4555,102.3654,102.3834,16710.0
2018-06-01 15:00:00,113.51,113.55,113.43,113.5,16202.0,102.3654,102.4014,102.2932,102.3563,16202.0
2018-06-01 15:30:00,113.52,113.73,113.44,113.73,51772.0,102.3744,102.5638,102.3022,102.5638,51772.0
2018-06-04 09:30:00,114.14,114.55,114.05,114.54,52360.0,102.9335,103.3033,102.8523,103.2942,52360.0
2018-06-04 10:00:00,114.59,114.6,114.33,114.37,26820.0,103.3393,103.3483,103.1049,103.1409,26820.0
2018-06-04 10:30:00,114.34,114.44,114.12,114.41,34611.0,103.1139,103.2041,102.9155,103.177,34611.0
2018-06-04 11:00:00,114.42,114.56,114.2,114.41,58281.0,103.186,103.3123,102.9876,103.177,58281.0
2018-06-04 11:30:00,114.36,114.56,114.27,114.54,14460.0,103.1319,103.3123,103.0507,103.2942,14460.0
2018-06-04 12:00:00,114.57,114.8,114.53,114.75,14110.0,103.3213,103.5287,103.2852,103.4836,14110.0
2018-06-04 12:30:00,114.76,114.88,114.73,114.84,11341.0,103.4926,103.6009,103.4656,103.5648,11341.0
2018-06-04 13:00:00,114.77,114.92,114.77,114.85,9892.0,103.5017,103.6369,103.5017,103.5738,9892.0
2018-06-04 13:30:00,114.83,114.84,114.65,114.65,35877.0,103.5558,103.5648,103.3934,103.3934,35877.0
2018-06-04 14:00:00,114.67,114.81,114.64,114.75,18653.0,103.4115,103.5377,103.3844,103.4836,18653.0
2018-06-04 14:30:00,114.76,114.76,114.58,114.69,48130.0,103.4926,103.4926,103.3303,103.4295,48130.0
2018-06-04 15:00:00,114.68,114.69,114.52,114.54,27955.0,103.4205,103.4295,103.2762,103.2942,27955.0
2018-06-04 15:30:00,114.54,114.62,114.51,114.61,87960.0,103.2942,103.3664,103.2672,103.3574,87960.0
2018-06-05 09:30:00,116.17,116.3,115.98,116.27,80223.0,104.7642,104.8814,104.5929,104.8544,80223.0
2018-06-05 10:00:00,116.3,116.44,116.04,116.1,85999.0,104.8814,105.0077,104.647,104.7011,85999.0
2018-06-05 10:30:00,116.11,116.16,115.61,115.87,44247.0,104.7101,104.7552,104.2592,104.4937,44247.0
2018-06-05 11:00:00,115.86,115.86,115.46,115.6,44293.0,104.4846,104.4846,104.1239,104.2502,44293.0
2018-06-05 11:30:00,115.57,115.76,115.34,115.4,35093.0,104.2231,104.3945,104.0157,104.0698,35093.0
2018-06-05 12:00:00,115.4,115.65,115.4,115.62,16258.0,104.0698,104.2953,104.0698,104.2682,16258.0
2018-06-05 12:30:00,115.61,115.64,115.41,115.49,9096.0,104.2592,104.2862,104.0788,104.151,9096.0
2018-06-05 13:00:00,115.5,115.7,115.5,115.66,11336.0,104.16,104.3403,104.16,104.3043,11336.0
2018-06-05 13:30:00,115.63,115.71,115.56,115.65,9677.0,104.2772,104.3494,104.2141,104.2953,9677.0
2018-06-05 14:00:00,115.67,115.68,115.52,115.56,13670.0,104.3133,104.3223,104.178,104.2141,13670.0
2018-06-05 14:30:00,115.58,115.71,115.55,115.62,11862.0,104.2321,104.3494,104.2051,104.2682,11862.0
2018-06-05 15:00:00,115.62,115.68,115.48,115.5,19055.0,104.2682,104.3223,104.1419,104.16,19055.0
2018-06-05 15:30:00,115.51,115.78,115.5,115.69,63283.0,104.169,104.4125,104.16,104.3313,63283.0
2018-06-06 09:30:00,116.46,116.63,115.98,115.98,63814.0,105.0257,105.179,104.5929,104.5929,63814.0
2018-06-06 10:00:00,115.99,116.34,115.82,116.3,62461.0,104.6019,104.9175,104.4486,104.8814,62461.0
2018-06-06 10:30:00,116.25,116.37,116.01,116.36,74308.0,104.8363,104.9446,104.6199,104.9355,74308.0
2018-06-06 11:00:00,116.37,116.5,116.27,116.45,42833.0,104.9446,105.0618,104.8544,105.0167,42833.0
2018-06-06 11:30:00,116.44,116.68,116.39,116.61,54628.0,105.0077,105.2241,104.9626,105.161,54628.0
2018-06-06 12:00:00,116.61,116.64,116.49,116.57,22052.0,105.161,105.1881,105.0528,105.1249,22052.0
2018-06-06 12:30:00,116.61,116.7,116.59,116.68,17666.0,105.161,105.2422,105.143,105.2241,17666.0
2018-06-06 13:00:00,116.65,116.73,116.58,116.62,24607.0,105.1971,105.2692,105.1339,105.17,24607.0
2018-06-06 13:30:00,116.6,116.6,116.5,116.5,29890.0,105.152,105.152,105.0618,105.0618,29890.0
2018-06-06 14:00:00,116.53,116.59,116.51,116.58,50621.0,105.0889,105.143,105.0708,105.1339,50621.0
2018-06-06 14:30:00,116.58,116.73,116.55,116.71,68147.0,105.1339,105.2692,105.1069,105.2512,68147.0
2018-06-06 15:00:00,116.7,116.74,116.64,116.71,55265.0,105.2422,105.2782,105.1881,105.2512,55265.0
2018-06-06 15:30:00,116.72,116.94,116.6,116.86,175911.0,105.2602,105.4586,105.152,105.3865,175911.0
2018-06-07 09:30:00,117.91,118.02,117.74,117.81,79937.0,106.3334,106.4326,106.1801,106.2432,79937.0
2018-06-07 10:00:00,117.79,117.84,117.6,117.62,58060.0,106.2251,106.2702,106.0538,106.0718,58060.0
2018-06-07 10:30:00,117.61,117.62,116.99,117.24,37237.0,106.0628,106.0718,105.5037,105.7291,37237.0
2018-06-07 11:00:00,117.3,117.75,117.21,117.51,38017.0,105.7833,106.1891,105.7021,105.9726,38017.0
2018-06-07 11:30:00,117.47,117.74,117.26,117.31,59870.0,105.9366,106.1801,105.7472,105.7923,59870.0
2018-06-07 12:00:00,117.3,117.45,117.23,117.4,14495.0,105.7833,105.9185,105.7201,105.8734,14495.0
2018-06-07 12:30:00,117.38,117.51,117.11,117.22,23174.0,105.8554,105.9726,105.6119,105.7111,23174.0
2018-06-07 13:00:00,117.19,117.24,116.89,116.92,14780.0,105.6841,105.7291,105.4135,105.4406,14780.0
2018-06-07 13:30:00,116.88,117.0,116.49,116.53,13961.0,105.4045,105.5127,105.0528,105.0889,13961.0
2018-06-07 14:00:00,116.52,116.86,116.44,116.8,48119.0,105.0798,105.3865,105.0077,105.3323,48119.0
2018-06-07 14:30:00,116.82,117.04,116.82,116.88,16534.0,105.3504,105.5488,105.3504,105.4045,16534.0
2018-06-07 15:00:00,116.91,117.02,116.74,116.96,37452.0,105.4315,105.5307,105.2782,105.4766,37452.0
2018-06-07 15:30:00,116.97,117.12,116.91,116.95,70143.0,105.4857,105.6209,105.4315,105.4676,70143.0
2018-06-08 09:30:00,118.0,118.14,117.67,118.14,102279.0,106.4145,106.5408,106.1169,106.5408,102279.0
2018-06-08 10:00:00,118.09,118.12,117.91,117.96,30890.0,106.4957,106.5227,106.3334,106.3785,30890.0
2018-06-08 10:30:00,117.83,118.01,117.52,117.89,55680.0,106.2612,106.4235,105.9817,106.3153,55680.0
2018-06-08 11:00:00,117.87,118.23,117.7,118.1,55600.0,106.2973,106.6219,106.144,106.5047,55600.0
2018-06-08 11:30:00,118.09,118.34,117.99,118.25,19479.0,106.4957,106.7211,106.4055,106.64,19479.0
2018-06-08 12:00:00,118.3,118.71,118.29,118.67,37095.0,106.6851,107.0548,106.6761,107.0187,37095.0
2018-06-08 12:30:00,118.75,118.96,118.75,118.91,32535.0,107.0909,107.2803,107.0909,107.2352,32535.0
2018-06-08 13:00:00,118.92,118.92,118.74,118.74,7704.0,107.2442,107.2442,107.0819,107.0819,7704.0
2018-06-08 13:30:00,118.78,118.86,118.68,118.71,12188.0,107.1179,107.1901,107.0278,107.0548,12188.0
2018-06-08 14:00:00,118.73,118.98,118.69,118.86,39294.0,107.0729,107.2983,107.0368,107.1901,39294.0
2018-06-08 14:30:00,118.85,119.07,118.75,118.88,16692.0,107.1811,107.3795,107.0909,107.2081,16692.0
2018-06-08 15:00:00,118.84,119.0,118.83,118.89,26201.0,107.1721,107.3163,107.163,107.2171,26201.0
2018-06-08 15:30:00,118.89,119.02,118.74,118.75,63791.0,107.2171,107.3344,107.0819,107.0909,63791.0
2018-06-11 09:30:00,119.31,119.46,119.07,119.39,39042.0,107.5959,107.7312,107.3795,107.6681,39042.0
2018-06-11 10:00:00,119.41,119.72,119.41,119.67,53414.0,107.6861,107.9657,107.6861,107.9206,53414.0
2018-06-11 10:30:00,119.67,119.78,119.58,119.75,48691.0,107.9206,108.0198,107.8394,107.9927,48691.0
2018-06-11 11:00:00,119.75,120.02,119.7,120.02,41577.0,107.9927,108.2362,107.9476,108.2362,41577.0
2018-06-11 11:30:00,120.0,120.29,119.94,120.2,77512.0,108.2182,108.4797,108.1641,108.3985,77512.0
2018-06-11 12:00:00,120.22,120.46,120.09,120.37,52901.0,108.4166,108.633,108.2993,108.5518,52901.0
2018-06-11 12:30:00,120.34,120.45,120.22,120.43,11758.0,108.5248,108.624,108.4166,108.6059,11758.0
2018-06-11 13:00:00,120.44,120.44,120.18,120.3,17840.0,108.615,108.615,108.3805,108.4887,17840.0
2018-06-11 13:30:00,120.26,120.42,120.17,120.42,15445.0,108.4526,108.5969,108.3715,108.5969,15445.0
2018-06-11 14:00:00,120.4,120.56,120.32,120.52,33606.0,108.5789,108.7232,108.5067,108.6871,33606.0
2018-06-11 14:30:00,120.53,120.54,120.43,120.49,31218.0,108.6961,108.7051,108.6059,108.6601,31218.0
2018-06-11 15:00:00,120.49,120.54,120.44,120.45,34006.0,108.6601,108.7051,108.615,108.624,34006.0
2018-06-11 15:30:00,120.43,120.45,119.94,119.96,73205.0,108.6059,108.624,108.1641,108.1821,73205.0
2018-06-12 09:30:00,120.58,120.79,120.35,120.35,69489.0,108.7412,108.9306,108.5338,108.5338,69489.0
2018-06-12 10:00:00,120.27,120.63,120.26,120.5,48096.0,108.4617,108.7863,108.4526,108.6691,48096.0
2018-06-12 10:30:00,120.51,120.7,120.44,120.59,24224.0,108.6781,108.8494,108.615,108.7502,24224.0
2018-06-12 11:00:00,120.61,120.64,120.01,120.15,171920.0,108.7683,108.7953,108.2272,108.3534,171920.0
2018-06-12 11:30:00,120.15,120.32,120.12,120.32,35803.0,108.3534,108.5067,108.3264,108.5067,35803.0
2018-06-12 12:00:00,120.32,120.4,120.19,120.23,19028.0,108.5067,108.5789,108.3895,108.4256,19028.0
2018-06-12 12:30:00,120.23,120.29,120.17,120.21,12174.0,108.4256,108.4797,108.3715,108.4075,12174.0
2018-06-12 13:00:00,120.19,120.31,120.04,120.14,24052.0,108.3895,108.4977,108.2542,108.3444,24052.0
2018-06-12 13:30:00,120.17,120.35,120.08,120.33,15859.0,108.3715,108.5338,108.2903,108.5158,15859.0
2018-06-12 14:00:00,120.29,120.35,120.02,120.05,21430.0,108.4797,108.5338,108.2362,108.2633,21430.0
2018-06-12 14:30:00,120.05,120.15,119.99,120.11,13869.0,108.2633,108.3534,108.2091,108.3174,13869.0
2018-06-12 15:00:00,120.03,120.26,120.03,120.22,19585.0,108.2452,108.4526,108.2452,108.4166,19585.0
2018-06-12 15:30:00,120.22,120.35,120.17,120.23,46733.0,108.4166,108.5338,108.3715,108.4256,46733.0
2018-06-13 09:30:00,120.98,121.23,120.86,120.97,64971.0,109.1019,109.3274,108.9937,109.0929,64971.0
2018-06-13 10:00:00,120.96,121.09,120.74,121.04,19727.0,109.0839,109.2011,108.8855,109.1561,19727.0
2018-06-13 10:30:00,121.07,121.07,120.7,120.84,24431.0,109.1831,109.1831,108.8494,108.9757,24431.0
2018-06-13 11:00:00,120.9,121.09,120.84,121.01,26678.0,109.0298,109.2011,108.9757,109.129,26678.0
2018-06-13 11:30:00,121.02,121.18,120.99,121.08,22081.0,109.138,109.2823,109.111,109.1921,22081.0
2018-06-13 12:00:00,121.08,121.09,120.87,121.0,10480.0,109.1921,109.2011,109.0027,109.12,10480.0
2018-06-13 12:30:00,121.03,121.04,120.92,120.95,10553.0,109.147,109.1561,109.0478,109.0749,10553.0
2018-06-13 13:00:00,120.94,121.07,120.92,121.03,8715.0,109.0659,109.1831,109.0478,109.147,8715.0
2018-06-13 13:30:00,121.05,121.35,121.02,121.34,31733.0,109.1651,109.4356,109.138,109.4266,31733.0
2018-06-13 14:00:00,121.37,121.38,120.24,120.3,25036.0,109.4537,109.4627,108.4346,108.4887,25036.0
2018-06-13 14:30:00,120.27,120.76,120.08,120.7,18637.0,108.4617,108.9035,108.2903,108.8494,18637.0
2018-06-13 15:00:00,120.75,121.09,120.61,120.73,21605.0,108.8945,109.2011,108.7683,108.8765,21605.0
2018-06-13 15:30:00,120.78,120.88,120.48,120.49,73904.0,108.9216,109.0118,108.651,108.6601,73904.0
2018-06-14 09:30:00,120.67,121.22,120.54,120.73,60659.0,108.8224,109.3184,108.7051,108.8765,60659.0
2018-06-14 10:00:00,120.77,121.5,120.76,121.24,22241.0,108.9126,109.5709,108.9035,109.3364,22241.0
2018-06-14 10:30:00,121.25,121.63,121.09,121.45,21878.0,109.3454,109.6881,109.2011,109.5258,21878.0
2018-06-14 11:00:00,121.47,121.64,121.39,121.55,23888.0,109.5438,109.6971,109.4717,109.616,23888.0
2018-06-14 11:30:00,121.56,121.82,121.38,121.77,71984.0,109.625,109.8595,109.4627,109.8144,71984.0
2018-06-14 12:00:00,121.77,121.81,121.61,121.72,22205.0,109.8144,109.8505,109.6701,109.7693,22205.0
2018-06-14 12:30:00,121.68,121.81,121.57,121.73,16825.0,109.7332,109.8505,109.634,109.7783,16825.0
2018-06-14 13:00:00,121.75,121.95,121.74,121.87,17598.0,109.7963,109.9767,109.7873,109.9046,17598.0
2018-06-14 13:30:00,121.85,121.92,121.57,121.57,18243.0,109.8865,109.9497,109.634,109.634,18243.0
2018-06-14 14:00:00,121.59,121.66,121.46,121.5,24507.0,109.6521,109.7152,109.5348,109.5709,24507.0
2018-06-14 14:30:00,121.51,121.6,121.4,121.42,29348.0,109.5799,109.6611,109.4807,109.4987,29348.0
2018-06-14 15:00:00,121.4,121.4,121.18,121.2,24870.0,109.4807,109.4807,109.2823,109.3003,24870.0
2018-06-14 15:30:00,121.18,121.44,121.18,121.38,48215.0,109.2823,109.5168,109.2823,109.4627,48215.0
2018-06-15 09:30:00,121.02,121.02,120.51,120.68,63184.0,109.138,109.138,108.6781,108.8314,63184.0
2018-06-15 10:00:00,120.71,121.06,120.63,120.97,35044.0,108.8585,109.1741,108.7863,109.0929,35044.0
2018-06-15 10:30:00,120.91,120.91,120.59,120.86,35480.0,109.0388,109.0388,108.7502,108.9937,35480.0
2018-06-15 11:00:00,120.86,120.86,120.54,120.6,34915.0,108.9937,108.9937,108.7051,108.7593,34915.0
2018-06-15 11:30:00,120.61,120.71,120.49,120.57,12546.0,108.7683,108.8585,108.6601,108.7322,12546.0
2018-06-15 12:00:00,120.56,120.6,120.44,120.52,7162.0,108.7232,108.7593,108.615,108.6871,7162.0
2018-06-15 12:30:00,120.59,120.69,120.53,120.65,10258.0,108.7502,108.8404,108.6961,108.8043,10258.0
2018-06-15 13:00:00,120.65,120.65,120.55,120.64,7246.0,108.8043,108.8043,108.7142,108.7953,7246.0
2018-06-15 13:30:00,120.64,120.64,120.5,120.61,7684.0,108.7953,108.7953,108.6691,108.7683,7684.0
2018-06-15 14:00:00,120.63,120.82,120.6,120.77,9059.0,108.7863,108.9577,108.7593,108.9126,9059.0
2018-06-15 14:30:00,120.75,120.8,120.45,120.8,20335.0,108.8945,108.9396,108.624,108.9396,20335.0
2018-06-15 15:00:00,120.8,121.03,120.75,121.02,29023.0,108.9396,109.147,108.8945,109.138,29023.0
2018-06-15 15:30:00,121.08,121.2,121.05,121.18,81812.0,109.1921,109.3003,109.1651,109.2823,81812.0
2018-06-18 09:30:00,118.46,119.27,118.44,119.25,126527.0,106.8294,107.5598,106.8113,107.5418,126527.0
2018-06-18 10:00:00,119.21,119.24,118.52,118.52,80766.0,107.5057,107.5328,106.8835,106.8835,80766.0
2018-06-18 10:30:00,118.55,119.03,118.54,118.88,51978.0,106.9105,107.3434,106.9015,107.2081,51978.0
2018-06-18 11:00:00,118.84,119.41,118.83,119.32,19008.0,107.1721,107.6861,107.163,107.6049,19008.0
2018-06-18 11:30:00,119.39,119.42,119.05,119.28,20293.0,107.6681,107.6951,107.3614,107.5689,20293.0
2018-06-18 12:00:00,119.34,119.38,119.23,119.28,14059.0,107.623,107.659,107.5238,107.5689,14059.0
2018-06-18 12:30:00,119.29,119.39,119.22,119.25,13400.0,107.5779,107.6681,107.5147,107.5418,13400.0
2018-06-18 13:00:00,119.3,119.4,119.25,119.4,17394.0,107.5869,107.6771,107.5418,107.6771,17394.0
2018-06-18 13:30:00,119.38,119.41,119.33,119.38,20670.0,107.659,107.6861,107.6139,107.659,20670.0
2018-06-18 14:00:00,119.37,119.52,119.32,119.47,18019.0,107.65,107.7853,107.6049,107.7402,18019.0
2018-06-18 14:30:00,119.48,119.51,119.26,119.31,15817.0,107.7492,107.7763,107.5508,107.5959,15817.0
2018-06-18 15:00:00,119.33,119.48,119.28,119.35,24041.0,107.6139,107.7492,107.5689,107.632,24041.0
2018-06-18 15:30:00,119.37,119.48,119.3,119.47,44753.0,107.65,107.7492,107.5869,107.7402,44753.0
2018-06-19 09:30:00,116.72,117.76,116.72,117.2,143993.0,105.2602,106.1981,105.2602,105.6931,143993.0
2018-06-19 10:00:00,117.21,117.21,116.75,116.8,68540.0,105.7021,105.7021,105.2873,105.3323,68540.0
2018-06-19 10:30:00,116.87,117.48,116.86,117.41,73957.0,105.3955,105.9456,105.3865,105.8825,73957.0
2018-06-19 11:00:00,117.43,117.87,117.39,117.66,36515.0,105.9005,106.2973,105.8644,106.1079,36515.0
2018-06-19 11:30:00,117.73,118.23,117.58,118.15,22204.0,106.171,106.6219,106.0358,106.5498,22204.0
2018-06-19 12:00:00,118.2,118.2,117.83,117.97,14223.0,106.5949,106.5949,106.2612,106.3875,14223.0
2018-06-19 12:30:00,117.94,117.95,117.77,117.91,11915.0,106.3604,106.3694,106.2071,106.3334,11915.0
2018-06-19 13:00:00,118.0,118.18,117.93,118.04,13288.0,106.4145,106.5769,106.3514,106.4506,13288.0
2018-06-19 13:30:00,118.03,118.09,117.92,118.02,24375.0,106.4416,106.4957,106.3424,106.4326,24375.0
2018-06-19 14:00:00,118.04,118.31,118.01,118.24,16339.0,106.4506,106.6941,106.4235,106.631,16339.0
2018-06-19 14:30:00,118.22,118.65,118.15,118.58,47524.0,106.6129,107.0007,106.5498,106.9376,47524.0
2018-06-19 15:00:00,118.58,118.61,118.44,118.49,61255.0,106.9376,106.9646,106.8113,106.8564,61255.0
2018-06-19 15:30:00,118.49,118.73,118.48,118.62,141399.0,106.8564,107.0729,106.8474,106.9737,141399.0
2018-06-20 09:30:00,118.74,118.74,118.2,118.46,116098.0,107.0819,107.0819,106.5949,106.8294,116098.0
2018-06-20 10:00:00,118.53,118.82,118.25,118.28,46910.0,106.8925,107.154,106.64,106.667,46910.0
2018-06-20 10:30:00,118.31,118.73,118.13,118.7,37001.0,106.6941,107.0729,106.5318,107.0458,37001.0
2018-06-20 11:00:00,118.72,118.91,118.48,118.81,43742.0,107.0638,107.2352,106.8474,107.145,43742.0
2018-06-20 11:30:00,118.78,119.09,118.75,119.08,25953.0,107.1179,107.3975,107.0909,107.3885,25953.0
2018-06-20 12:00:00,119.12,119.15,119.03,119.09,6795.0,107.4246,107.4516,107.3434,107.3975,6795.0
2018-06-20 12:30:00,119.12,119.16,118.99,118.99,4589.0,107.4246,107.4606,107.3073,107.3073,4589.0
2018-06-20 13:00:00,119.03,119.14,118.96,119.01,9188.0,107.3434,107.4426,107.2803,107.3254,9188.0
2018-06-20 13:30:00,119.04,119.24,119.03,119.24,4472.0,107.3524,107.5328,107.3434,107.5328,4472.0
2018-06-20 14:00:00,119.24,119.24,119.13,119.17,16332.0,107.5328,107.5328,107.4336,107.4697,16332.0
2018-06-20 14:30:00,119.16,119.2,118.87,118.93,9175.0,107.4606,107.4967,107.1991,107.2532,9175.0
2018-06-20 15:00:00,118.88,118.99,118.85,118.94,10463.0,107.2081,107.3073,107.1811,107.2622,10463.0
2018-06-20 15:30:00,118.93,118.96,118.54,118.6,55761.0,107.2532,107.2803,106.9015,106.9556,55761.0
2018-06-21 09:30:00,119.04,119.04,118.52,118.7,46077.0,107.3524,107.3524,106.8835,107.0458,46077.0
2018-06-21 10:00:00,118.66,118.76,117.94,118.27,49182.0,107.0097,107.0999,106.3604,106.658,49182.0
2018-06-21 10:30:00,118.31,118.42,117.8,117.8,55069.0,106.6941,106.7933,106.2342,106.2342,55069.0
2018-06-21 11:00:00,117.8,118.15,117.64,117.77,31468.0,106.2342,106.5498,106.0899,106.2071,31468.0
2018-06-21 11:30:00,117.81,118.02,117.61,117.88,29498.0,106.2432,106.4326,106.0628,106.3063,29498.0
2018-06-21 12:00:00,117.84,117.88,117.6,117.73,13131.0,106.2702,106.3063,106.0538,106.171,13131.0
2018-06-21 12:30:00,117.71,117.71,117.56,117.59,6270.0,106.153,106.153,106.0177,106.0448,6270.0
2018-06-21 13:00:00,117.59,117.9,117.56,117.77,8091.0,106.0448,106.3243,106.0177,106.2071,8091.0
2018-06-21 13:30:00,117.8,117.82,117.7,117.74,15476.0,106.2342,106.2522,106.144,106.1801,15476.0
2018-06-21 14:00:00,117.74,117.94,117.74,117.84,16990.0,106.1801,106.3604,106.1801,106.2702,16990.0
2018-06-21 14:30:00,117.85,118.05,117.85,117.93,28725.0,106.2793,106.4596,106.2793,106.3514,28725.0
2018-06-21 15:00:00,117.9,118.0,117.73,117.92,24855.0,106.3243,106.4145,106.171,106.3424,24855.0
2018-06-21 15:30:00,117.88,117.95,117.54,117.94,147397.0,106.3063,106.3694,105.9997,106.3604,147397.0
2018-06-22 09:30:00,117.66,117.69,116.89,117.02,89144.0,106.1079,106.135,105.4135,105.5307,89144.0
2018-06-22 10:00:00,116.95,117.25,116.19,116.34,112762.0,105.4676,105.7382,104.7822,104.9175,112762.0
2018-06-22 10:30:00,116.29,117.01,116.17,116.99,83746.0,104.8724,105.5217,104.7642,105.5037,83746.0
2018-06-22 11:00:00,116.95,117.1,116.7,117.1,25519.0,105.4676,105.6029,105.2422,105.6029,25519.0
2018-06-22 11:30:00,117.04,117.57,116.96,117.38,25165.0,105.5488,106.0267,105.4766,105.8554,25165.0
2018-06-22 12:00:00,117.38,117.59,117.33,117.52,32029.0,105.8554,106.0448,105.8103,105.9817,32029.0
2018-06-22 12:30:00,117.57,117.91,117.51,117.9,30968.0,106.0267,106.3334,105.9726,106.3243,30968.0
2018-06-22 13:00:00,117.88,118.04,117.88,118.02,24998.0,106.3063,106.4506,106.3063,106.4326,24998.0
2018-06-22 13:30:00,118.03,118.27,117.98,118.21,27889.0,106.4416,106.658,106.3965,106.6039,27889.0
2018-06-22 14:00:00,118.22,118.22,118.01,118.01,29714.0,106.6129,106.6129,106.4235,106.4235,29714.0
2018-06-22 14:30:00,118.02,118.12,117.91,117.92,34243.0,106.4326,106.5227,106.3334,106.3424,34243.0
2018-06-22 15:00:00,117.95,118.08,117.93,118.06,23567.0,106.3694,106.4867,106.3514,106.4686,23567.0
2018-06-22 15:30:00,118.05,118.07,117.8,117.83,103695.0,106.4596,106.4777,106.2342,106.2612,103695.0
2018-06-25 09:30:00,116.34,116.51,116.04,116.12,104224.0,104.9175,105.0708,104.647,104.7191,104224.0
2018-06-25 10:00:00,116.11,116.35,115.81,116.34,99041.0,104.7101,104.9265,104.4395,104.9175,99041.0
2018-06-25 10:30:00,116.36,116.48,116.06,116.17,54060.0,104.9355,105.0438,104.665,104.7642,54060.0
2018-06-25 11:00:00,116.14,116.23,115.64,115.64,40108.0,104.7371,104.8183,104.2862,104.2862,40108.0
2018-06-25 11:30:00,115.66,116.03,115.36,115.84,51963.0,104.3043,104.6379,104.0337,104.4666,51963.0
2018-06-25 12:00:00,115.88,116.0,115.49,115.54,48874.0,104.5027,104.6109,104.151,104.1961,48874.0
2018-06-25 12:30:00,115.6,116.0,115.51,115.96,24400.0,104.2502,104.6109,104.169,104.5748,24400.0
2018-06-25 13:00:00,115.96,116.13,115.75,115.89,53921.0,104.5748,104.7281,104.3854,104.5117,53921.0
2018-06-25 13:30:00,115.92,116.2,115.92,116.02,18023.0,104.5387,104.7913,104.5387,104.6289,18023.0
2018-06-25 14:00:00,116.05,116.19,115.94,116.08,21268.0,104.656,104.7822,104.5568,104.683,21268.0
2018-06-25 14:30:00,116.09,116.27,115.85,115.97,77610.0,104.6921,104.8544,104.4756,104.5838,77610.0
2018-06-25 15:00:00,115.97,116.13,115.91,116.06,35085.0,104.5838,104.7281,104.5297,104.665,35085.0
2018-06-25 15:30:00,116.05,116.57,115.93,116.27,67033.0,104.656,105.1249,104.5478,104.8544,67033.0
2018-06-26 09:30:00,115.61,115.87,115.34,115.69,120793.0,104.2592,104.4937,104.0157,104.3313,120793.0
2018-06-26 10:00:00,115.69,115.8,115.48,115.48,66907.0,104.3313,104.4305,104.1419,104.1419,66907.0
2018-06-26 10:30:00,115.49,115.69,114.74,115.1,75566.0,104.151,104.3313,103.4746,103.7993,75566.0
2018-06-26 11:00:00,115.07,115.5,114.97,115.37,40454.0,103.7722,104.16,103.682,104.0427,40454.0
2018-06-26 11:30:00,115.39,115.54,115.04,115.53,32359.0,104.0608,104.1961,103.7451,104.187,32359.0
2018-06-26 12:00:00,115.52,115.73,115.52,115.57,14512.0,104.178,104.3674,104.178,104.2231,14512.0
2018-06-26 12:30:00,115.61,115.72,115.52,115.68,13781.0,104.2592,104.3584,104.178,104.3223,13781.0
2018-06-26 13:00:00,115.67,115.83,115.63,115.69,23619.0,104.3133,104.4576,104.2772,104.3313,23619.0
2018-06-26 13:30:00,115.7,115.78,115.65,115.77,25257.0,104.3403,104.4125,104.2953,104.4035,25257.0
2018-06-26 14:00:00,115.76,115.78,115.64,115.64,13398.0,104.3945,104.4125,104.2862,104.2862,13398.0
2018-06-26 14:30:00,115.63,115.74,115.57,115.58,18723.0,104.2772,104.3764,104.2231,104.2321,18723.0
2018-06-26 15:00:00,115.58,115.58,115.31,115.36,23953.0,104.2321,104.2321,103.9886,104.0337,23953.0
2018-06-26 15:30:00,115.36,115.49,115.11,115.25,46204.0,104.0337,104.151,103.8083,103.9345,46204.0
2018-06-27 09:30:00,116.01,116.53,115.8,116.37,74018.0,104.6199,105.0889,104.4305,104.9446,74018.0
2018-06-27 10:00:00,116.39,116.66,116.23,116.3,56382.0,104.9626,105.2061,104.8183,104.8814,56382.0
2018-06-27 10:30:00,116.3,116.41,115.97,116.01,27338.0,104.8814,104.9806,104.5838,104.6199,27338.0
2018-06-27 11:00:00,115.99,116.03,115.48,115.63,51920.0,104.6019,104.6379,104.1419,104.2772,51920.0
2018-06-27 11:30:00,115.55,115.97,114.87,115.87,13804.0,104.2051,104.5838,103.5918,104.4937,13804.0
2018-06-27 12:00:00,115.82,116.01,115.66,115.66,6049.0,104.4486,104.6199,104.3043,104.3043,6049.0
2018-06-27 12:30:00,115.66,115.66,115.32,115.32,4200.0,104.3043,104.3043,103.9977,103.9977,4200.0
2018-06-27 13:00:00,115.36,115.49,115.04,115.19,9174.0,104.0337,104.151,103.7451,103.8804,9174.0
2018-06-27 13:30:00,115.19,115.25,114.86,114.98,14458.0,103.8804,103.9345,103.5828,103.691,14458.0
2018-06-27 14:00:00,114.98,115.19,114.82,114.92,7627.0,103.691,103.8804,103.5467,103.6369,7627.0
2018-06-27 14:30:00,114.93,115.1,114.76,114.77,10726.0,103.6459,103.7993,103.4926,103.5017,10726.0
2018-06-27 15:00:00,114.77,114.94,114.55,114.87,16593.0,103.5017,103.655,103.3033,103.5918,16593.0
2018-06-27 15:30:00,114.86,115.05,114.77,114.84,95246.0,103.5828,103.7542,103.5017,103.5648,95246.0
2018-06-28 09:30:00,112.23,113.32,112.23,112.92,199974.0,101.211,102.194,101.211,101.8333,199974.0
2018-06-28 10:00:00,112.94,112.94,112.23,112.52,113415.0,101.8513,101.8513,101.211,101.4726,113415.0
2018-06-28 10:30:00,112.52,112.74,112.2,112.66,56030.0,101.4726,101.671,101.184,101.5988,56030.0
2018-06-28 11:00:00,112.69,112.91,112.48,112.76,91753.0,101.6259,101.8243,101.4365,101.689,91753.0
2018-06-28 11:30:00,112.77,113.09,112.64,112.95,30502.0,101.698,101.9866,101.5808,101.8603,30502.0
2018-06-28 12:00:00,112.97,113.02,112.64,112.71,18242.0,101.8784,101.9235,101.5808,101.6439,18242.0
2018-06-28 12:30:00,112.8,113.0,112.59,112.96,17592.0,101.7251,101.9054,101.5357,101.8694,17592.0
2018-06-28 13:00:00,112.97,113.15,112.81,113.15,24498.0,101.8784,102.0407,101.7341,102.0407,24498.0
2018-06-28 13:30:00,113.17,113.25,113.09,113.25,23481.0,102.0587,102.1309,101.9866,102.1309,23481.0
2018-06-28 14:00:00,113.23,113.41,113.16,113.37,23582.0,102.1129,102.2752,102.0497,102.2391,23582.0
2018-06-28 14:30:00,113.4,113.5,113.24,113.49,26730.0,102.2662,102.3563,102.1219,102.3473,26730.0
2018-06-28 15:00:00,113.47,113.47,113.28,113.29,24900.0,102.3293,102.3293,102.1579,102.167,24900.0
2018-06-28 15:30:00,113.28,113.44,113.17,113.25,66304.0,102.1579,102.3022,102.0587,102.1309,66304.0
2018-06-29 09:30:00,115.01,115.49,115.0,115.34,71747.0,103.7181,104.151,103.7091,104.0157,71747.0
2018-06-29 10:00:00,115.41,115.49,115.17,115.42,35174.0,104.0788,104.151,103.8624,104.0878,35174.0
2018-06-29 10:30:00,115.43,115.8,115.3,115.74,30382.0,104.0969,104.4305,103.9796,104.3764,30382.0
2018-06-29 11:00:00,115.73,115.81,115.46,115.5,19819.0,104.3674,104.4395,104.1239,104.16,19819.0
2018-06-29 11:30:00,115.44,115.57,115.44,115.55,14732.0,104.1059,104.2231,104.1059,104.2051,14732.0
2018-06-29 12:00:00,115.69,115.82,115.67,115.79,11443.0,104.3313,104.4486,104.3133,104.4215,11443.0
2018-06-29 12:30:00,115.8,115.81,115.55,115.61,11114.0,104.4305,104.4395,104.2051,104.2592,11114.0
2018-06-29 13:00:00,115.55,115.73,115.51,115.66,6245.0,104.2051,104.3674,104.169,104.3043,6245.0
2018-06-29 13:30:00,115.61,115.77,115.61,115.61,11383.0,104.2592,104.4035,104.2592,104.2592,11383.0
2018-06-29 14:00:00,115.58,115.72,115.58,115.71,18409.0,104.2321,104.3584,104.2321,104.3494,18409.0
2018-06-29 14:30:00,115.71,115.74,115.57,115.72,11011.0,104.3494,104.3764,104.2231,104.3584,11011.0
2018-06-29 15:00:00,115.7,115.74,115.49,115.57,17117.0,104.3403,104.3764,104.151,104.2231,17117.0
2018-06-29 15:30:00,115.57,115.65,115.44,115.65,72226.0,104.2231,104.2953,104.1059,104.2953,72226.0
2018-07-02 09:30:00,113.59,114.26,113.53,114.13,92175.0,102.4375,103.0417,102.3834,102.9245,92175.0
2018-07-02 10:00:00,114.12,114.55,114.01,114.47,36125.0,102.9155,103.3033,102.8163,103.2311,36125.0
2018-07-02 10:30:00,114.46,114.82,114.46,114.55,18988.0,103.2221,103.5467,103.2221,103.3033,18988.0
2018-07-02 11:00:00,114.55,114.68,114.22,114.33,40689.0,103.3033,103.4205,103.0057,103.1049,40689.0
2018-07-02 11:30:00,114.32,114.32,114.02,114.3,26504.0,103.0958,103.0958,102.8253,103.0778,26504.0
2018-07-02 12:00:00,114.23,114.46,114.21,114.45,18193.0,103.0147,103.2221,102.9966,103.2131,18193.0
2018-07-02 12:30:00,114.4,114.45,114.3,114.31,6274.0,103.168,103.2131,103.0778,103.0868,6274.0
2018-07-02 13:00:00,114.3,114.35,114.19,114.2,11486.0,103.0778,103.1229,102.9786,102.9876,11486.0
2018-07-02 13:30:00,114.22,114.59,114.22,114.57,7184.0,103.0057,103.3393,103.0057,103.3213,7184.0
2018-07-02 14:00:00,114.57,114.78,114.56,114.78,20951.0,103.3213,103.5107,103.3123,103.5107,20951.0
2018-07-02 14:30:00,114.78,114.91,114.71,114.75,30104.0,103.5107,103.6279,103.4475,103.4836,30104.0
2018-07-02 15:00:00,114.76,115.17,114.75,115.17,29633.0,103.4926,103.8624,103.4836,103.8624,29633.0
2018-07-02 15:30:00,115.12,115.39,115.02,115.31,46491.0,103.8173,104.0608,103.7271,103.9886,46491.0
2018-07-03 09:30:00,115.95,115.95,115.41,115.61,73443.0,104.5658,104.5658,104.0788,104.2592,73443.0
2018-07-03 10:00:00,115.69,115.88,115.56,115.79,40903.0,104.3313,104.5027,104.2141,104.4215,40903.0
2018-07-03 10:30:00,115.78,115.95,115.56,115.56,30212.0,104.4125,104.5658,104.2141,104.2141,30212.0
2018-07-03 11:00:00,115.59,115.74,115.46,115.69,20179.0,104.2411,104.3764,104.1239,104.3313,20179.0
2018-07-03 11:30:00,115.72,115.75,115.45,115.66,22980.0,104.3584,104.3854,104.1149,104.3043,22980.0
2018-07-03 12:00:00,115.68,115.75,115.24,115.36,20211.0,104.3223,104.3854,103.9255,104.0337,20211.0
2018-07-03 12:30:00,115.36,115.38,114.99,115.16,76124.0,104.0337,104.0518,103.7001,103.8534,76124.0
2018-07-05 09:30:00,115.63,115.73,115.45,115.54,78542.0,104.2772,104.3674,104.1149,104.1961,78542.0
2018-07-05 10:00:00,115.51,115.61,115.27,115.37,47891.0,104.169,104.2592,103.9526,104.0427,47891.0
2018-07-05 10:30:00,115.37,115.52,115.28,115.52,28227.0,104.0427,104.178,103.9616,104.178,28227.0
2018-07-05 11:00:00,115.47,115.91,115.47,115.82,30867.0,104.1329,104.5297,104.1329,104.4486,30867.0
2018-07-05 11:30:00,115.83,116.23,115.79,116.23,14737.0,104.4576,104.8183,104.4215,104.8183,14737.0
2018-07-05 12:00:00,116.22,116.53,116.18,116.48,14135.0,104.8093,105.0889,104.7732,105.0438,14135.0
2018-07-05 12:30:00,116.49,116.49,116.32,116.48,8627.0,105.0528,105.0528,104.8995,105.0438,8627.0
2018-07-05 13:00:00,116.53,116.57,116.36,116.42,8079.0,105.0889,105.1249,104.9355,104.9897,8079.0
2018-07-05 13:30:00,116.36,116.45,116.32,116.37,9182.0,104.9355,105.0167,104.8995,104.9446,9182.0
2018-07-05 14:00:00,116.37,116.5,115.97,116.27,14607.0,104.9446,105.0618,104.5838,104.8544,14607.0
2018-07-05 14:30:00,116.26,116.31,116.14,116.31,7738.0,104.8454,104.8905,104.7371,104.8905,7738.0
2018-07-05 15:00:00,116.28,116.43,116.24,116.33,11128.0,104.8634,104.9987,104.8273,104.9085,11128.0
2018-07-05 15:30:00,116.32,116.49,116.26,116.47,29598.0,104.8995,105.0528,104.8454,105.0347,29598.0
2018-07-06 09:30:00,116.48,116.68,116.41,116.56,75409.0,105.0438,105.2241,104.9806,105.1159,75409.0
2018-07-06 10:00:00,116.57,116.59,116.3,116.41,31393.0,105.1249,105.143,104.8814,104.9806,31393.0
2018-07-06 10:30:00,116.44,116.49,116.24,116.44,23629.0,105.0077,105.0528,104.8273,105.0077,23629.0
2018-07-06 11:00:00,116.47,116.79,116.46,116.79,27562.0,105.0347,105.3233,105.0257,105.3233,27562.0
2018-07-06 11:30:00,116.83,117.08,116.83,116.97,23911.0,105.3594,105.5849,105.3594,105.4857,23911.0
2018-07-06 12:00:00,116.98,117.05,116.87,117.03,7011.0,105.4947,105.5578,105.3955,105.5398,7011.0
2018-07-06 12:30:00,117.03,117.13,116.98,117.07,17042.0,105.5398,105.6299,105.4947,105.5758,17042.0
2018-07-06 13:00:00,117.1,117.14,117.02,117.08,8581.0,105.6029,105.639,105.5307,105.5849,8581.0
2018-07-06 13:30:00,117.06,117.11,117.0,117.05,6874.0,105.5668,105.6119,105.5127,105.5578,6874.0
2018-07-06 14:00:00,117.04,117.19,117.0,117.14,11425.0,105.5488,105.6841,105.5127,105.639,11425.0
2018-07-06 14:30:00,117.15,117.18,116.96,116.96,20053.0,105.648,105.675,105.4766,105.4766,20053.0
2018-07-06 15:00:00,116.96,117.17,116.96,117.14,14676.0,105.4766,105.666,105.4766,105.639,14676.0
2018-07-06 15:30:00,117.14,117.14,116.87,117.03,35210.0,105.639,105.639,105.3955,105.5398,35210.0
2018-07-09 09:30:00,119.45,119.48,118.73,118.87,109426.0,107.7222,107.7492,107.0729,107.1991,109426.0
2018-07-09 10:00:00,118.89,118.98,118.55,118.64,47133.0,107.2171,107.2983,106.9105,106.9917,47133.0
2018-07-09 10:30:00,118.6,119.12,118.6,119.12,38837.0,106.9556,107.4246,106.9556,107.4246,38837.0
2018-07-09 11:00:00,119.12,119.2,118.93,119.06,57821.0,107.4246,107.4967,107.2532,107.3705,57821.0
2018-07-09 11:30:00,119.02,119.1,118.79,118.93,29485.0,107.3344,107.4065,107.127,107.2532,29485.0
2018-07-09 12:00:00,118.91,118.97,118.84,118.88,19702.0,107.2352,107.2893,107.1721,107.2081,19702.0
2018-07-09 12:30:00,118.89,119.25,118.87,119.25,91307.0,107.2171,107.5418,107.1991,107.5418,91307.0
2018-07-09 13:00:00,119.25,119.3,119.14,119.15,45396.0,107.5418,107.5869,107.4426,107.4516,45396.0
2018-07-09 13:30:00,119.16,119.22,119.07,119.15,19998.0,107.4606,107.5147,107.3795,107.4516,19998.0
2018-07-09 14:00:00,119.12,119.15,119.06,119.07,28091.0,107.4246,107.4516,107.3705,107.3795,28091.0
2018-07-09 14:30:00,119.07,119.17,119.0,119.17,41227.0,107.3795,107.4697,107.3163,107.4697,41227.0
2018-07-09 15:00:00,119.16,119.17,119.0,119.02,29357.0,107.4606,107.4697,107.3163,107.3344,29357.0
2018-07-09 15:30:00,119.02,119.38,119.0,119.38,95084.0,107.3344,107.659,107.3163,107.659,95084.0
2018-07-10 09:30:00,119.26,119.49,119.26,119.38,61204.0,107.5508,107.7582,107.5508,107.659,61204.0
2018-07-10 10:00:00,119.41,119.69,119.36,119.59,70703.0,107.6861,107.9386,107.641,107.8484,70703.0
2018-07-10 10:30:00,119.59,119.74,119.3,119.73,74598.0,107.8484,107.9837,107.5869,107.9747,74598.0
2018-07-10 11:00:00,119.79,119.9,119.73,119.84,20519.0,108.0288,108.128,107.9747,108.0739,20519.0
2018-07-10 11:30:00,119.85,120.13,119.85,120.0,11184.0,108.0829,108.3354,108.0829,108.2182,11184.0
2018-07-10 12:00:00,119.98,120.03,119.83,119.96,5786.0,108.2001,108.2452,108.0649,108.1821,5786.0
2018-07-10 12:30:00,119.99,119.99,119.87,119.91,5859.0,108.2091,108.2091,108.1009,108.137,5859.0
2018-07-10 13:00:00,119.91,119.93,119.68,119.68,9314.0,108.137,108.155,107.9296,107.9296,9314.0
2018-07-10 13:30:00,119.73,119.73,119.5,119.59,9995.0,107.9747,107.9747,107.7673,107.8484,9995.0
2018-07-10 14:00:00,119.6,119.73,119.58,119.68,11356.0,107.8574,107.9747,107.8394,107.9296,11356.0
2018-07-10 14:30:00,119.65,119.72,119.6,119.71,12405.0,107.9025,107.9657,107.8574,107.9566,12405.0
2018-07-10 15:00:00,119.71,119.78,119.66,119.74,16287.0,107.9566,108.0198,107.9115,107.9837,16287.0
2018-07-10 15:30:00,119.75,119.81,119.63,119.66,37070.0,107.9927,108.0468,107.8845,107.9115,37070.0
2018-07-11 09:30:00,117.61,118.13,117.61,117.7,97756.0,106.0628,106.5318,106.0628,106.144,97756.0
2018-07-11 10:00:00,117.77,118.31,117.77,118.26,84976.0,106.2071,106.6941,106.2071,106.649,84976.0
2018-07-11 10:30:00,118.28,118.33,118.05,118.32,25060.0,106.667,106.7121,106.4596,106.7031,25060.0
2018-07-11 11:00:00,118.32,118.46,117.93,117.94,41263.0,106.7031,106.8294,106.3514,106.3604,41263.0
2018-07-11 11:30:00,118.01,118.18,117.81,118.0,45721.0,106.4235,106.5769,106.2432,106.4145,45721.0
2018-07-11 12:00:00,118.0,118.09,117.89,118.08,10507.0,106.4145,106.4957,106.3153,106.4867,10507.0
2018-07-11 12:30:00,118.03,118.1,117.85,117.85,18506.0,106.4416,106.5047,106.2793,106.2793,18506.0
2018-07-11 13:00:00,117.93,118.03,117.77,117.94,15059.0,106.3514,106.4416,106.2071,106.3604,15059.0
2018-07-11 13:30:00,117.92,117.94,117.69,117.77,27030.0,106.3424,106.3604,106.135,106.2071,27030.0
2018-07-11 14:00:00,117.81,117.83,117.48,117.72,18770.0,106.2432,106.2612,105.9456,106.162,18770.0
2018-07-11 14:30:00,117.71,117.91,117.71,117.73,18801.0,106.153,106.3334,106.153,106.171,18801.0
2018-07-11 15:00:00,117.75,117.87,117.72,117.81,31627.0,106.1891,106.2973,106.162,106.2432,31627.0
2018-07-11 15:30:00,117.84,118.0,117.74,117.78,68565.0,106.2702,106.4145,106.1801,106.2161,68565.0
2018-07-12 09:30:00,118.11,118.6,118.11,118.58,93357.0,106.5137,106.9556,106.5137,106.9376,93357.0
2018-07-12 10:00:00,118.62,118.9,118.57,118.9,36199.0,106.9737,107.2262,106.9286,107.2262,36199.0
2018-07-12 10:30:00,118.93,119.0,118.78,118.86,37161.0,107.2532,107.3163,107.1179,107.1901,37161.0
2018-07-12 11:00:00,118.93,119.12,118.82,119.0,112388.0,107.2532,107.4246,107.154,107.3163,112388.0
2018-07-12 11:30:00,119.0,119.36,118.97,119.34,75373.0,107.3163,107.641,107.2893,107.623,75373.0
2018-07-12 12:00:00,119.46,119.61,119.38,119.44,20391.0,107.7312,107.8665,107.659,107.7131,20391.0
2018-07-12 12:30:00,119.45,119.45,119.09,119.25,6821.0,107.7222,107.7222,107.3975,107.5418,6821.0
2018-07-12 13:00:00,119.29,119.51,119.27,119.38,14567.0,107.5779,107.7763,107.5598,107.659,14567.0
2018-07-12 13:30:00,119.36,119.36,119.22,119.22,10354.0,107.641,107.641,107.5147,107.5147,10354.0
2018-07-12 14:00:00,119.23,119.37,119.22,119.34,13205.0,107.5238,107.65,107.5147,107.623,13205.0
2018-07-12 14:30:00,119.3,119.42,119.28,119.37,20800.0,107.5869,107.6951,107.5689,107.65,20800.0
2018-07-12 15:00:00,119.39,119.49,119.31,119.41,13621.0,107.6681,107.7582,107.5959,107.6861,13621.0
2018-07-12 15:30:00,119.39,119.52,119.36,119.45,45339.0,107.6681,107.7853,107.641,107.7222,45339.0
2018-07-13 09:30:00,119.48,119.66,119.06,119.24,57029.0,107.7492,107.9115,107.3705,107.5328,57029.0
2018-07-13 10:00:00,119.23,119.45,119.15,119.45,45510.0,107.5238,107.7222,107.4516,107.7222,45510.0
2018-07-13 10:30:00,119.48,119.8,119.33,119.69,107746.0,107.7492,108.0378,107.6139,107.9386,107746.0
2018-07-13 11:00:00,119.7,119.86,119.56,119.7,31190.0,107.9476,108.0919,107.8214,107.9476,31190.0
2018-07-13 11:30:00,119.7,119.96,119.7,119.85,39248.0,107.9476,108.1821,107.9476,108.0829,39248.0
2018-07-13 12:00:00,119.84,119.85,119.75,119.83,19818.0,108.0739,108.0829,107.9927,108.0649,19818.0
2018-07-13 12:30:00,119.82,119.88,119.74,119.78,11991.0,108.0558,108.1099,107.9837,108.0198,11991.0
2018-07-13 13:00:00,119.75,119.8,119.63,119.72,28141.0,107.9927,108.0378,107.8845,107.9657,28141.0
2018-07-13 13:30:00,119.76,119.77,119.7,119.71,40722.0,108.0017,108.0107,107.9476,107.9566,40722.0
2018-07-13 14:00:00,119.71,119.75,119.69,119.75,20354.0,107.9566,107.9927,107.9386,107.9927,20354.0
2018-07-13 14:30:00,119.75,119.78,119.74,119.75,23106.0,107.9927,108.0198,107.9837,107.9927,23106.0
2018-07-13 15:00:00,119.75,119.83,119.74,119.83,31325.0,107.9927,108.0649,107.9837,108.0649,31325.0
2018-07-13 15:30:00,119.83,119.98,119.82,119.98,43835.0,108.0649,108.2001,108.0558,108.2001,43835.0
2018-07-16 09:30:00,120.07,120.52,120.06,120.48,94512.0,108.2813,108.6871,108.2723,108.651,94512.0
2018-07-16 10:00:00,120.5,120.53,120.33,120.44,31356.0,108.6691,108.6961,108.5158,108.615,31356.0
2018-07-16 10:30:00,120.56,120.63,120.32,120.32,21963.0,108.7232,108.7863,108.5067,108.5067,21963.0
2018-07-16 11:00:00,120.29,120.53,120.28,120.39,14815.0,108.4797,108.6961,108.4707,108.5699,14815.0
2018-07-16 11:30:00,120.44,120.57,120.13,120.57,31100.0,108.615,108.7322,108.3354,108.7322,31100.0
2018-07-16 12:00:00,120.57,120.67,120.42,120.63,16827.0,108.7322,108.8224,108.5969,108.7863,16827.0
2018-07-16 12:30:00,120.66,120.8,120.56,120.8,32408.0,108.8134,108.9396,108.7232,108.9396,32408.0
2018-07-16 13:00:00,120.78,120.8,120.63,120.65,22664.0,108.9216,108.9396,108.7863,108.8043,22664.0
2018-07-16 13:30:00,120.67,120.74,120.58,120.61,16276.0,108.8224,108.8855,108.7412,108.7683,16276.0
2018-07-16 14:00:00,120.61,120.67,120.57,120.64,15585.0,108.7683,108.8224,108.7322,108.7953,15585.0
2018-07-16 14:30:00,120.64,120.67,120.41,120.53,14363.0,108.7953,108.8224,108.5879,108.6961,14363.0
2018-07-16 15:00:00,120.48,120.6,120.43,120.53,17404.0,108.651,108.7593,108.6059,108.6961,17404.0
2018-07-16 15:30:00,120.53,120.77,120.53,120.57,77850.0,108.6961,108.9126,108.6961,108.7322,77850.0
2018-07-17 09:30:00,119.72,120.35,119.68,120.33,91289.0,107.9657,108.5338,107.9296,108.5158,91289.0
2018-07-17 10:00:00,120.33,120.7,120.33,120.68,38227.0,108.5158,108.8494,108.5158,108.8314,38227.0
2018-07-17 10:30:00,120.71,121.35,120.59,121.29,43665.0,108.8585,109.4356,108.7502,109.3815,43665.0
2018-07-17 11:00:00,121.31,121.37,121.12,121.26,32244.0,109.3995,109.4537,109.2282,109.3545,32244.0
2018-07-17 11:30:00,121.25,121.58,121.19,121.51,25195.0,109.3454,109.643,109.2913,109.5799,25195.0
2018-07-17 12:00:00,121.53,121.65,121.39,121.65,12311.0,109.5979,109.7062,109.4717,109.7062,12311.0
2018-07-17 12:30:00,121.68,121.69,121.43,121.44,7374.0,109.7332,109.7422,109.5078,109.5168,7374.0
2018-07-17 13:00:00,121.47,121.72,121.44,121.68,21724.0,109.5438,109.7693,109.5168,109.7332,21724.0
2018-07-17 13:30:00,121.67,121.68,121.52,121.54,16048.0,109.7242,109.7332,109.5889,109.607,16048.0
2018-07-17 14:00:00,121.53,121.54,121.41,121.53,11757.0,109.5979,109.607,109.4897,109.5979,11757.0
2018-07-17 14:30:00,121.51,121.65,121.42,121.5,16317.0,109.5799,109.7062,109.4987,109.5709,16317.0
2018-07-17 15:00:00,121.5,121.91,121.45,121.88,46493.0,109.5709,109.9406,109.5258,109.9136,46493.0
2018-07-17 15:30:00,121.86,121.91,121.63,121.67,92349.0,109.8955,109.9406,109.6881,109.7242,92349.0
2018-07-18 09:30:00,121.65,121.81,121.58,121.81,57312.0,109.7062,109.8505,109.643,109.8505,57312.0
2018-07-18 10:00:00,121.8,121.86,121.46,121.68,52630.0,109.8414,109.8955,109.5348,109.7332,52630.0
2018-07-18 10:30:00,121.68,121.72,121.27,121.5,213619.0,109.7332,109.7693,109.3635,109.5709,213619.0
2018-07-18 11:00:00,121.5,121.9,121.43,121.56,100130.0,109.5709,109.9316,109.5078,109.625,100130.0
2018-07-18 11:30:00,121.53,121.89,121.53,121.72,61911.0,109.5979,109.9226,109.5979,109.7693,61911.0
2018-07-18 12:00:00,121.72,121.86,121.59,121.86,24740.0,109.7693,109.8955,109.6521,109.8955,24740.0
2018-07-18 12:30:00,121.87,122.1,121.86,122.06,61588.0,109.9046,110.112,109.8955,110.0759,61588.0
2018-07-18 13:00:00,122.04,122.38,122.04,122.27,49863.0,110.0579,110.3645,110.0579,110.2653,49863.0
2018-07-18 13:30:00,122.22,122.24,122.06,122.14,19000.0,110.2202,110.2382,110.0759,110.1481,19000.0
2018-07-18 14:00:00,122.15,122.59,122.14,122.44,49895.0,110.1571,110.5539,110.1481,110.4186,49895.0
2018-07-18 14:30:00,122.44,122.59,122.28,122.58,63924.0,110.4186,110.5539,110.2743,110.5449,63924.0
2018-07-18 15:00:00,122.59,122.74,122.33,122.34,106915.0,110.5539,110.6891,110.3194,110.3284,106915.0
2018-07-18 15:30:00,122.34,122.4,121.9,122.07,221274.0,110.3284,110.3825,109.9316,110.0849,221274.0
2018-07-19 09:30:00,118.08,118.77,117.78,117.85,248236.0,106.4867,107.1089,106.2161,106.2793,248236.0
2018-07-19 10:00:00,117.77,118.64,117.74,117.75,94227.0,106.2071,106.9917,106.1801,106.1891,94227.0
2018-07-19 10:30:00,117.77,117.82,117.24,117.43,92118.0,106.2071,106.2522,105.7291,105.9005,92118.0
2018-07-19 11:00:00,117.37,117.65,117.17,117.22,42338.0,105.8464,106.0989,105.666,105.7111,42338.0
2018-07-19 11:30:00,117.24,117.44,116.88,117.23,69471.0,105.7291,105.9095,105.4045,105.7201,69471.0
2018-07-19 12:00:00,117.25,117.39,117.15,117.31,22092.0,105.7382,105.8644,105.648,105.7923,22092.0
2018-07-19 12:30:00,117.34,117.42,117.19,117.33,40262.0,105.8193,105.8915,105.6841,105.8103,40262.0
2018-07-19 13:00:00,117.33,117.49,117.24,117.4,81155.0,105.8103,105.9546,105.7291,105.8734,81155.0
2018-07-19 13:30:00,117.37,117.49,117.03,117.16,62899.0,105.8464,105.9546,105.5398,105.657,62899.0
2018-07-19 14:00:00,117.17,117.53,117.17,117.36,118434.0,105.666,105.9907,105.666,105.8374,118434.0
2018-07-19 14:30:00,117.35,117.35,117.09,117.18,63954.0,105.8283,105.8283,105.5939,105.675,63954.0
2018-07-19 15:00:00,117.15,117.31,117.11,117.23,70874.0,105.648,105.7923,105.6119,105.7201,70874.0
2018-07-19 15:30:00,117.25,117.54,117.17,117.31,173386.0,105.7382,105.9997,105.666,105.7923,173386.0
2018-07-20 09:30:00,117.05,117.27,116.64,117.04,87946.0,105.5578,105.7562,105.1881,105.5488,87946.0
2018-07-20 10:00:00,117.03,117.07,116.64,116.99,58391.0,105.5398,105.5758,105.1881,105.5037,58391.0
2018-07-20 10:30:00,117.0,117.32,116.97,117.14,60352.0,105.5127,105.8013,105.4857,105.639,60352.0
2018-07-20 11:00:00,117.15,117.27,116.99,117.23,51576.0,105.648,105.7562,105.5037,105.7201,51576.0
2018-07-20 11:30:00,117.23,117.25,116.83,116.88,26870.0,105.7201,105.7382,105.3594,105.4045,26870.0
2018-07-20 12:00:00,116.87,116.87,116.39,116.43,136040.0,105.3955,105.3955,104.9626,104.9987,136040.0
2018-07-20 12:30:00,116.38,116.38,116.18,116.33,30314.0,104.9536,104.9536,104.7732,104.9085,30314.0
2018-07-20 13:00:00,116.34,116.54,116.34,116.47,23699.0,104.9175,105.0979,104.9175,105.0347,23699.0
2018-07-20 13:30:00,116.48,116.56,116.46,116.47,24317.0,105.0438,105.1159,105.0257,105.0347,24317.0
2018-07-20 14:00:00,116.47,116.72,116.47,116.53,24745.0,105.0347,105.2602,105.0347,105.0889,24745.0
2018-07-20 14:30:00,116.52,116.53,116.34,116.44,40501.0,105.0798,105.0889,104.9175,105.0077,40501.0
2018-07-20 15:00:00,116.45,116.54,116.3,116.31,33915.0,105.0167,105.0979,104.8814,104.8905,33915.0
2018-07-20 15:30:00,116.33,116.43,116.28,116.38,104097.0,104.9085,104.9987,104.8634,104.9536,104097.0
2018-07-23 09:30:00,117.16,117.16,116.75,117.0,119939.0,105.657,105.657,105.2873,105.5127,119939.0
2018-07-23 10:00:00,117.0,117.08,116.65,116.7,66205.0,105.5127,105.5849,105.1971,105.2422,66205.0
2018-07-23 10:30:00,116.67,116.76,116.59,116.66,25285.0,105.2151,105.2963,105.143,105.2061,25285.0
2018-07-23 11:00:00,116.65,116.7,116.33,116.55,34662.0,105.1971,105.2422,104.9085,105.1069,34662.0
2018-07-23 11:30:00,116.51,116.7,116.41,116.41,25007.0,105.0708,105.2422,104.9806,104.9806,25007.0
2018-07-23 12:00:00,116.41,116.58,116.37,116.44,24251.0,104.9806,105.1339,104.9446,105.0077,24251.0
2018-07-23 12:30:00,116.45,116.61,116.44,116.52,22556.0,105.0167,105.161,105.0077,105.0798,22556.0
2018-07-23 13:00:00,116.52,116.73,116.51,116.59,30273.0,105.0798,105.2692,105.0708,105.143,30273.0
2018-07-23 13:30:00,116.6,116.69,116.54,116.57,20422.0,105.152,105.2331,105.0979,105.1249,20422.0
2018-07-23 14:00:00,116.56,116.64,116.5,116.54,25365.0,105.1159,105.1881,105.0618,105.0979,25365.0
2018-07-23 14:30:00,116.54,116.63,116.52,116.62,33369.0,105.0979,105.179,105.0798,105.17,33369.0
2018-07-23 15:00:00,116.62,116.86,116.61,116.84,61128.0,105.17,105.3865,105.161,105.3684,61128.0
2018-07-23 15:30:00,116.82,116.97,116.7,116.81,74494.0,105.3504,105.4857,105.2422,105.3414,74494.0
2018-07-24 09:30:00,118.61,118.61,118.04,118.16,112584.0,106.9646,106.9646,106.4506,106.5588,112584.0
2018-07-24 10:00:00,118.15,118.62,118.13,118.58,80399.0,106.5498,106.9737,106.5318,106.9376,80399.0
2018-07-24 10:30:00,118.58,118.68,118.1,118.11,54584.0,106.9376,107.0278,106.5047,106.5137,54584.0
2018-07-24 11:00:00,118.08,118.14,117.55,117.77,31687.0,106.4867,106.5408,106.0087,106.2071,31687.0
2018-07-24 11:30:00,117.7,118.06,117.6,117.67,33765.0,106.144,106.4686,106.0538,106.1169,33765.0
2018-07-24 12:00:00,117.67,117.81,117.67,117.73,17868.0,106.1169,106.2432,106.1169,106.171,17868.0
2018-07-24 12:30:00,117.69,117.7,117.43,117.47,28975.0,106.135,106.144,105.9005,105.9366,28975.0
2018-07-24 13:00:00,117.45,117.49,117.21,117.24,22331.0,105.9185,105.9546,105.7021,105.7291,22331.0
2018-07-24 13:30:00,117.24,117.24,117.01,117.07,15130.0,105.7291,105.7291,105.5217,105.5758,15130.0
2018-07-24 14:00:00,117.06,117.17,116.9,117.17,33894.0,105.5668,105.666,105.4225,105.666,33894.0
2018-07-24 14:30:00,117.16,117.25,117.01,117.08,23776.0,105.657,105.7382,105.5217,105.5849,23776.0
2018-07-24 15:00:00,117.07,117.17,117.01,117.13,24818.0,105.5758,105.666,105.5217,105.6299,24818.0
2018-07-24 15:30:00,117.13,117.36,117.11,117.35,75626.0,105.6299,105.8374,105.6119,105.8283,75626.0
2018-07-25 09:30:00,118.11,118.56,118.04,118.39,68303.0,106.5137,106.9195,106.4506,106.7662,68303.0
2018-07-25 10:00:00,118.38,118.39,117.92,118.12,43516.0,106.7572,106.7662,106.3424,106.5227,43516.0
2018-07-25 10:30:00,118.1,118.27,117.68,117.71,30222.0,106.5047,106.658,106.1259,106.153,30222.0
2018-07-25 11:00:00,117.72,117.77,117.49,117.7,56213.0,106.162,106.2071,105.9546,106.144,56213.0
2018-07-25 11:30:00,117.74,117.87,117.63,117.82,24213.0,106.1801,106.2973,106.0809,106.2522,24213.0
2018-07-25 12:00:00,117.83,117.93,117.68,117.91,14930.0,106.2612,106.3514,106.1259,106.3334,14930.0
2018-07-25 12:30:00,117.91,118.13,117.91,118.04,13173.0,106.3334,106.5318,106.3334,106.4506,13173.0
2018-07-25 13:00:00,118.05,118.15,117.92,117.97,18797.0,106.4596,106.5498,106.3424,106.3875,18797.0
2018-07-25 13:30:00,118.01,118.22,117.96,118.22,23168.0,106.4235,106.6129,106.3785,106.6129,23168.0
2018-07-25 14:00:00,118.23,118.45,118.22,118.34,21923.0,106.6219,106.8203,106.6129,106.7211,21923.0
2018-07-25 14:30:00,118.32,118.6,118.27,118.38,40518.0,106.7031,106.9556,106.658,106.7572,40518.0
2018-07-25 15:00:00,118.38,118.45,118.3,118.44,22318.0,106.7572,106.8203,106.6851,106.8113,22318.0
2018-07-25 15:30:00,118.45,119.48,118.37,119.3,138330.0,106.8203,107.7492,106.7482,107.5869,138330.0
2018-07-26 09:30:00,119.57,119.88,119.38,119.83,370210.0,107.8304,108.1099,107.659,108.0649,370210.0
2018-07-26 10:00:00,119.86,119.88,119.38,119.38,71667.0,108.0919,108.1099,107.659,107.659,71667.0
2018-07-26 10:30:00,119.37,119.98,119.37,119.87,52738.0,107.65,108.2001,107.65,108.1009,52738.0
2018-07-26 11:00:00,119.9,120.1,119.88,120.06,44177.0,108.128,108.3083,108.1099,108.2723,44177.0
2018-07-26 11:30:00,120.03,120.51,120.0,120.14,63599.0,108.2452,108.6781,108.2182,108.3444,63599.0
2018-07-26 12:00:00,120.12,120.14,119.94,119.99,23037.0,108.3264,108.3444,108.1641,108.2091,23037.0
2018-07-26 12:30:00,120.0,120.01,119.79,119.89,16833.0,108.2182,108.2272,108.0288,108.119,16833.0
2018-07-26 13:00:00,119.9,119.97,119.75,119.95,22420.0,108.128,108.1911,107.9927,108.1731,22420.0
2018-07-26 13:30:00,119.93,120.04,119.78,119.78,17802.0,108.155,108.2542,108.0198,108.0198,17802.0
2018-07-26 14:00:00,119.75,119.84,119.64,119.7,15858.0,107.9927,108.0739,107.8935,107.9476,15858.0
2018-07-26 14:30:00,119.72,119.88,119.71,119.8,17149.0,107.9657,108.1099,107.9566,108.0378,17149.0
2018-07-26 15:00:00,119.82,119.87,119.65,119.72,23711.0,108.0558,108.1009,107.9025,107.9657,23711.0
2018-07-26 15:30:00,119.71,119.73,119.57,119.68,76893.0,107.9566,107.9747,107.8304,107.9296,76893.0
2018-07-27 09:30:00,120.94,120.94,120.07,120.49,151257.0,109.0659,109.0659,108.2813,108.6601,151257.0
2018-07-27 10:00:00,120.49,120.55,120.24,120.34,72190.0,108.6601,108.7142,108.4346,108.5248,72190.0
2018-07-27 10:30:00,120.32,120.58,120.13,120.34,52483.0,108.5067,108.7412,108.3354,108.5248,52483.0
2018-07-27 11:00:00,120.34,120.51,120.05,120.15,55770.0,108.5248,108.6781,108.2633,108.3534,55770.0
2018-07-27 11:30:00,120.11,120.11,119.77,119.77,25048.0,108.3174,108.3174,108.0107,108.0107,25048.0
2018-07-27 12:00:00,119.74,119.76,119.52,119.54,29942.0,107.9837,108.0017,107.7853,107.8033,29942.0
2018-07-27 12:30:00,119.53,119.53,119.08,119.1,30981.0,107.7943,107.7943,107.3885,107.4065,30981.0
2018-07-27 13:00:00,119.08,119.23,118.95,119.0,42569.0,107.3885,107.5238,107.2713,107.3163,42569.0
2018-07-27 13:30:00,118.98,119.3,118.93,119.3,20660.0,107.2983,107.5869,107.2532,107.5869,20660.0
2018-07-27 14:00:00,119.3,119.43,118.96,119.01,21335.0,107.5869,107.7041,107.2803,107.3254,21335.0
2018-07-27 14:30:00,118.99,119.09,118.93,118.96,32612.0,107.3073,107.3975,107.2532,107.2803,32612.0
2018-07-27 15:00:00,118.97,119.15,118.97,119.06,25232.0,107.2893,107.4516,107.2893,107.3705,25232.0
2018-07-27 15:30:00,119.07,119.23,119.02,119.02,77879.0,107.3795,107.5238,107.3344,107.3344,77879.0
2018-07-30 09:30:00,119.02,119.08,117.83,118.0,84045.0,107.3344,107.3885,106.2612,106.4145,84045.0
2018-07-30 10:00:00,118.04,118.21,117.83,117.91,71928.0,106.4506,106.6039,106.2612,106.3334,71928.0
2018-07-30 10:30:00,117.89,117.95,117.65,117.69,31435.0,106.3153,106.3694,106.0989,106.135,31435.0
2018-07-30 11:00:00,117.72,117.72,117.43,117.45,43287.0,106.162,106.162,105.9005,105.9185,43287.0
2018-07-30 11:30:00,117.43,117.52,117.11,117.26,19203.0,105.9005,105.9817,105.6119,105.7472,19203.0
2018-07-30 12:00:00,117.26,117.29,116.98,117.06,15972.0,105.7472,105.7742,105.4947,105.5668,15972.0
2018-07-30 12:30:00,117.04,117.07,116.73,116.89,18993.0,105.5488,105.5758,105.2692,105.4135,18993.0
2018-07-30 13:00:00,116.95,117.2,116.9,117.18,8857.0,105.4676,105.6931,105.4225,105.675,8857.0
2018-07-30 13:30:00,117.18,117.33,117.13,117.17,13033.0,105.675,105.8103,105.6299,105.666,13033.0
2018-07-30 14:00:00,117.19,117.37,117.14,117.2,13033.0,105.6841,105.8464,105.639,105.6931,13033.0
2018-07-30 14:30:00,117.23,117.34,117.07,117.11,18772.0,105.7201,105.8193,105.5758,105.6119,18772.0
2018-07-30 15:00:00,117.12,117.17,116.86,116.86,24894.0,105.6209,105.666,105.3865,105.3865,24894.0
2018-07-30 15:30:00,116.86,117.03,116.75,116.76,122474.0,105.3865,105.5398,105.2873,105.2963,122474.0
2018-07-31 09:30:00,116.94,116.97,116.32,116.36,96636.0,105.4586,105.4857,104.8995,104.9355,96636.0
2018-07-31 10:00:00,116.38,116.62,116.14,116.43,102575.0,104.9536,105.17,104.7371,104.9987,102575.0
2018-07-31 10:30:00,116.42,116.7,116.33,116.47,41170.0,104.9897,105.2422,104.9085,105.0347,41170.0
2018-07-31 11:00:00,116.48,117.0,116.4,116.89,90201.0,105.0438,105.5127,104.9716,105.4135,90201.0
2018-07-31 11:30:00,116.88,117.01,116.59,116.86,45211.0,105.4045,105.5217,105.143,105.3865,45211.0
2018-07-31 12:00:00,116.92,117.11,116.84,116.99,23196.0,105.4406,105.6119,105.3684,105.5037,23196.0
2018-07-31 12:30:00,116.96,117.01,116.67,116.7,45137.0,105.4766,105.5217,105.2151,105.2422,45137.0
2018-07-31 13:00:00,116.7,116.76,116.41,116.49,119359.0,105.2422,105.2963,104.9806,105.0528,119359.0
2018-07-31 13:30:00,116.48,116.57,116.37,116.46,52993.0,105.0438,105.1249,104.9446,105.0257,52993.0
2018-07-31 14:00:00,116.46,116.47,116.11,116.15,122174.0,105.0257,105.0347,104.7101,104.7462,122174.0
2018-07-31 14:30:00,116.14,116.21,116.05,116.05,54955.0,104.7371,104.8003,104.656,104.656,54955.0
2018-07-31 15:00:00,116.05,116.05,115.79,115.84,54318.0,104.656,104.656,104.4215,104.4666,54318.0
2018-07-31 15:30:00,115.84,116.1,115.81,116.06,135771.0,104.4666,104.7011,104.4395,104.665,135771.0
2018-08-01 09:30:00,116.33,116.36,116.07,116.14,76903.0,104.9085,104.9355,104.674,104.7371,76903.0
2018-08-01 10:00:00,116.15,116.52,116.13,116.28,81898.0,104.7462,105.0798,104.7281,104.8634,81898.0
2018-08-01 10:30:00,116.28,116.36,116.12,116.29,69048.0,104.8634,104.9355,104.7191,104.8724,69048.0
2018-08-01 11:00:00,116.28,116.37,116.0,116.27,36809.0,104.8634,104.9446,104.6109,104.8544,36809.0
2018-08-01 11:30:00,116.26,116.26,115.94,115.94,24299.0,104.8454,104.8454,104.5568,104.5568,24299.0
2018-08-01 12:00:00,115.98,116.13,115.87,115.95,10975.0,104.5929,104.7281,104.4937,104.5658,10975.0
2018-08-01 12:30:00,115.93,116.11,115.89,116.05,8985.0,104.5478,104.7101,104.5117,104.656,8985.0
2018-08-01 13:00:00,116.07,116.21,116.02,116.02,36692.0,104.674,104.8003,104.6289,104.6289,36692.0
2018-08-01 13:30:00,115.99,116.14,115.95,115.95,7743.0,104.6019,104.7371,104.5658,104.5658,7743.0
2018-08-01 14:00:00,115.97,116.12,115.81,116.12,15817.0,104.5838,104.7191,104.4395,104.7191,15817.0
2018-08-01 14:30:00,116.2,116.22,115.97,116.1,36438.0,104.7913,104.8093,104.5838,104.7011,36438.0
2018-08-01 15:00:00,116.08,116.08,115.75,115.91,34847.0,104.683,104.683,104.3854,104.5297,34847.0
2018-08-01 15:30:00,115.91,116.08,115.84,115.92,102825.0,104.5297,104.683,104.4666,104.5387,102825.0
2018-08-02 09:30:00,114.88,115.27,114.82,115.11,74830.0,103.6009,103.9526,103.5467,103.8083,74830.0
2018-08-02 10:00:00,115.07,115.31,115.07,115.09,45579.0,103.7722,103.9886,103.7722,103.7902,45579.0
2018-08-02 10:30:00,115.11,115.31,114.79,114.92,103514.0,103.8083,103.9886,103.5197,103.6369,103514.0
2018-08-02 11:00:00,114.93,115.3,114.92,115.22,73278.0,103.6459,103.9796,103.6369,103.9075,73278.0
2018-08-02 11:30:00,115.29,115.49,115.17,115.37,94702.0,103.9706,104.151,103.8624,104.0427,94702.0
2018-08-02 12:00:00,115.34,115.53,115.29,115.51,18998.0,104.0157,104.187,103.9706,104.169,18998.0
2018-08-02 12:30:00,115.52,115.55,115.4,115.43,9078.0,104.178,104.2051,104.0698,104.0969,9078.0
2018-08-02 13:00:00,115.43,115.55,115.41,115.48,31312.0,104.0969,104.2051,104.0788,104.1419,31312.0
2018-08-02 13:30:00,115.51,115.55,115.36,115.48,26019.0,104.169,104.2051,104.0337,104.1419,26019.0
2018-08-02 14:00:00,115.51,115.52,115.27,115.33,18945.0,104.169,104.178,103.9526,104.0067,18945.0
2018-08-02 14:30:00,115.33,115.33,115.15,115.29,18987.0,104.0067,104.0067,103.8443,103.9706,18987.0
2018-08-02 15:00:00,115.27,115.27,115.13,115.25,31326.0,103.9526,103.9526,103.8263,103.9345,31326.0
2018-08-02 15:30:00,115.26,115.57,115.26,115.57,78965.0,103.9435,104.2231,103.9435,104.2231,78965.0
2018-08-03 09:30:00,115.49,115.55,114.8,115.15,80299.0,104.151,104.2051,103.5287,103.8443,80299.0
2018-08-03 10:00:00,115.14,115.39,115.07,115.36,38693.0,103.8353,104.0608,103.7722,104.0337,38693.0
2018-08-03 10:30:00,115.39,115.48,115.23,115.28,25440.0,104.0608,104.1419,103.9165,103.9616,25440.0
2018-08-03 11:00:00,115.24,115.59,115.16,115.58,31818.0,103.9255,104.2411,103.8534,104.2321,31818.0
2018-08-03 11:30:00,115.51,115.71,115.37,115.37,17278.0,104.169,104.3494,104.0427,104.0427,17278.0
2018-08-03 12:00:00,115.4,115.56,115.32,115.52,23111.0,104.0698,104.2141,103.9977,104.178,23111.0
2018-08-03 12:30:00,115.5,115.54,115.38,115.46,6521.0,104.16,104.1961,104.0518,104.1239,6521.0
2018-08-03 13:00:00,115.49,115.57,115.47,115.47,3429.0,104.151,104.2231,104.1329,104.1329,3429.0
2018-08-03 13:30:00,115.48,115.55,115.43,115.53,10117.0,104.1419,104.2051,104.0969,104.187,10117.0
2018-08-03 14:00:00,115.56,115.59,115.46,115.46,16036.0,104.2141,104.2411,104.1239,104.1239,16036.0
2018-08-03 14:30:00,115.47,115.48,115.39,115.45,17220.0,104.1329,104.1419,104.0608,104.1149,17220.0
2018-08-03 15:00:00,115.5,115.54,115.46,115.47,16075.0,104.16,104.1961,104.1239,104.1329,16075.0
2018-08-03 15:30:00,115.46,115.78,115.46,115.73,38708.0,104.1239,104.4125,104.1239,104.3674,38708.0
2018-08-06 09:30:00,115.0,115.31,114.63,115.22,52110.0,103.7091,103.9886,103.3754,103.9075,52110.0
2018-08-06 10:00:00,115.27,115.43,115.13,115.28,13653.0,103.9526,104.0969,103.8263,103.9616,13653.0
2018-08-06 10:30:00,115.28,115.5,115.19,115.39,13273.0,103.9616,104.16,103.8804,104.0608,13273.0
2018-08-06 11:00:00,115.37,115.53,115.2,115.38,15476.0,104.0427,104.187,103.8894,104.0518,15476.0
2018-08-06 11:30:00,115.37,115.59,115.37,115.53,16235.0,104.0427,104.2411,104.0427,104.187,16235.0
2018-08-06 12:00:00,115.53,115.66,115.49,115.53,7707.0,104.187,104.3043,104.151,104.187,7707.0
2018-08-06 12:30:00,115.53,115.55,115.41,115.47,6145.0,104.187,104.2051,104.0788,104.1329,6145.0
2018-08-06 13:00:00,115.48,115.63,115.42,115.42,9937.0,104.1419,104.2772,104.0878,104.0878,9937.0
2018-08-06 13:30:00,115.42,115.48,115.36,115.44,5926.0,104.0878,104.1419,104.0337,104.1059,5926.0
2018-08-06 14:00:00,115.39,115.43,115.31,115.43,9736.0,104.0608,104.0969,103.9886,104.0969,9736.0
2018-08-06 14:30:00,115.39,115.48,115.39,115.42,15944.0,104.0608,104.1419,104.0608,104.0878,15944.0
2018-08-06 15:00:00,115.37,115.5,115.32,115.46,14942.0,104.0427,104.16,103.9977,104.1239,14942.0
2018-08-06 15:30:00,115.46,115.47,115.18,115.21,37550.0,104.1239,104.1329,103.8714,103.8985,37550.0
2018-08-07 09:30:00,115.98,116.0,115.61,115.83,69973.0,104.5929,104.6109,104.2592,104.4576,69973.0
2018-08-07 10:00:00,115.84,115.85,115.42,115.73,30059.0,104.4666,104.4756,104.0878,104.3674,30059.0
2018-08-07 10:30:00,115.71,115.79,115.52,115.65,14896.0,104.3494,104.4215,104.178,104.2953,14896.0
2018-08-07 11:00:00,115.57,115.67,115.24,115.33,21560.0,104.2231,104.3133,103.9255,104.0067,21560.0
2018-08-07 11:30:00,115.27,115.43,115.12,115.41,18929.0,103.9526,104.0969,103.8173,104.0788,18929.0
2018-08-07 12:00:00,115.39,115.57,115.39,115.52,7878.0,104.0608,104.2231,104.0608,104.178,7878.0
2018-08-07 12:30:00,115.51,115.58,115.43,115.51,9125.0,104.169,104.2321,104.0969,104.169,9125.0
2018-08-07 13:00:00,115.48,115.51,115.33,115.34,6218.0,104.1419,104.169,104.0067,104.0157,6218.0
2018-08-07 13:30:00,115.41,115.47,115.32,115.46,12499.0,104.0788,104.1329,103.9977,104.1239,12499.0
2018-08-07 14:00:00,115.43,115.48,115.35,115.44,12658.0,104.0969,104.1419,104.0247,104.1059,12658.0
2018-08-07 14:30:00,115.48,115.59,115.45,115.55,10710.0,104.1419,104.2411,104.1149,104.2051,10710.0
2018-08-07 15:00:00,115.54,115.59,115.49,115.54,9044.0,104.1961,104.2411,104.151,104.1961,9044.0
2018-08-07 15:30:00,115.51,115.58,115.46,115.54,25181.0,104.169,104.2321,104.1239,104.1961,25181.0
2018-08-08 09:30:00,116.02,116.05,115.8,115.88,62064.0,104.6289,104.656,104.4305,104.5027,62064.0
2018-08-08 10:00:00,115.93,115.97,115.78,115.87,14038.0,104.5478,104.5838,104.4125,104.4937,14038.0
2018-08-08 10:30:00,115.94,116.3,115.85,116.29,13069.0,104.5568,104.8814,104.4756,104.8724,13069.0
2018-08-08 11:00:00,116.3,116.46,116.2,116.36,17590.0,104.8814,105.0257,104.7913,104.9355,17590.0
2018-08-08 11:30:00,116.42,116.47,115.99,115.99,9883.0,104.9897,105.0347,104.6019,104.6019,9883.0
2018-08-08 12:00:00,116.01,116.11,115.94,116.04,3208.0,104.6199,104.7101,104.5568,104.647,3208.0
2018-08-08 12:30:00,116.05,116.17,115.98,116.0,3580.0,104.656,104.7642,104.5929,104.6109,3580.0
2018-08-08 13:00:00,116.05,116.18,116.03,116.11,4720.0,104.656,104.7732,104.6379,104.7101,4720.0
2018-08-08 13:30:00,116.12,116.23,116.05,116.19,8426.0,104.7191,104.8183,104.656,104.7822,8426.0
2018-08-08 14:00:00,116.22,116.36,116.16,116.34,7455.0,104.8093,104.9355,104.7552,104.9175,7455.0
2018-08-08 14:30:00,116.34,116.36,116.24,116.26,5061.0,104.9175,104.9355,104.8273,104.8454,5061.0
2018-08-08 15:00:00,116.29,116.31,116.13,116.17,25629.0,104.8724,104.8905,104.7281,104.7642,25629.0
2018-08-08 15:30:00,116.14,116.2,116.0,116.03,75283.0,104.7371,104.7913,104.6109,104.6379,75283.0
2018-08-09 09:30:00,116.29,116.44,116.01,116.42,41438.0,104.8724,105.0077,104.6199,104.9897,41438.0
2018-08-09 10:00:00,116.39,116.51,116.29,116.45,10272.0,104.9626,105.0708,104.8724,105.0167,10272.0
2018-08-09 10:30:00,116.44,116.47,116.28,116.32,18448.0,105.0077,105.0347,104.8634,104.8995,18448.0
2018-08-09 11:00:00,116.36,116.38,115.9,115.98,18540.0,104.9355,104.9536,104.5207,104.5929,18540.0
2018-08-09 11:30:00,115.99,116.17,115.88,115.96,24618.0,104.6019,104.7642,104.5027,104.5748,24618.0
2018-08-09 12:00:00,116.03,116.13,116.03,116.07,3109.0,104.6379,104.7281,104.6379,104.674,3109.0
2018-08-09 12:30:00,116.09,116.12,116.0,116.04,3775.0,104.6921,104.7191,104.6109,104.647,3775.0
2018-08-09 13:00:00,115.97,116.06,115.94,116.04,4426.0,104.5838,104.665,104.5568,104.647,4426.0
2018-08-09 13:30:00,116.08,116.08,116.02,116.06,5076.0,104.683,104.683,104.6289,104.665,5076.0
2018-08-09 14:00:00,116.1,116.1,115.91,115.95,7271.0,104.7011,104.7011,104.5297,104.5658,7271.0
2018-08-09 14:30:00,115.94,116.0,115.77,115.8,11333.0,104.5568,104.6109,104.4035,104.4305,11333.0
2018-08-09 15:00:00,115.76,115.82,115.71,115.75,7755.0,104.3945,104.4486,104.3494,104.3854,7755.0
2018-08-09 15:30:00,115.74,115.76,115.54,115.67,30325.0,104.3764,104.3945,104.1961,104.3133,30325.0
2018-08-10 09:30:00,112.26,113.04,112.22,112.91,133463.0,101.2381,101.9415,101.202,101.8243,133463.0
2018-08-10 10:00:00,112.84,113.31,112.73,113.24,78315.0,101.7611,102.185,101.6619,102.1219,78315.0
2018-08-10 10:30:00,113.23,113.27,112.74,112.95,47017.0,102.1129,102.1489,101.671,101.8603,47017.0
2018-08-10 11:00:00,112.96,113.09,112.72,112.74,30358.0,101.8694,101.9866,101.6529,101.671,30358.0
2018-08-10 11:30:00,112.73,112.8,112.47,112.51,33737.0,101.6619,101.7251,101.4275,101.4635,33737.0
2018-08-10 12:00:00,112.48,112.69,112.38,112.69,28898.0,101.4365,101.6259,101.3463,101.6259,28898.0
2018-08-10 12:30:00,112.69,112.77,112.61,112.77,28317.0,101.6259,101.698,101.5537,101.698,28317.0
2018-08-10 13:00:00,112.76,112.76,112.6,112.69,30051.0,101.689,101.689,101.5447,101.6259,30051.0
2018-08-10 13:30:00,112.71,112.74,112.57,112.57,53561.0,101.6439,101.671,101.5177,101.5177,53561.0
2018-08-10 14:00:00,112.63,112.91,112.62,112.83,37652.0,101.5718,101.8243,101.5627,101.7521,37652.0
2018-08-10 14:30:00,112.87,112.98,112.87,112.92,27341.0,101.7882,101.8874,101.7882,101.8333,27341.0
2018-08-10 15:00:00,112.92,113.3,112.8,113.29,24075.0,101.8333,102.176,101.7251,102.167,24075.0
2018-08-10 15:30:00,113.27,113.28,112.86,112.88,113862.0,102.1489,102.1579,101.7792,101.7972,113862.0
2018-08-13 09:30:00,114.47,114.89,114.09,114.89,119401.0,103.2311,103.6099,102.8884,103.6099,119401.0
2018-08-13 10:00:00,114.85,114.9,114.61,114.71,34402.0,103.5738,103.6189,103.3574,103.4475,34402.0
2018-08-13 10:30:00,114.71,114.73,114.42,114.47,15102.0,103.4475,103.4656,103.186,103.2311,15102.0
2018-08-13 11:00:00,114.49,114.56,114.23,114.28,20695.0,103.2491,103.3123,103.0147,103.0598,20695.0
2018-08-13 11:30:00,114.24,114.31,113.98,114.0,14110.0,103.0237,103.0868,102.7892,102.8073,14110.0
2018-08-13 12:00:00,113.97,114.14,113.92,114.0,8405.0,102.7802,102.9335,102.7351,102.8073,8405.0
2018-08-13 12:30:00,114.02,114.11,113.94,113.99,5351.0,102.8253,102.9065,102.7531,102.7982,5351.0
2018-08-13 13:00:00,113.98,114.08,113.83,114.06,14729.0,102.7892,102.8794,102.6539,102.8614,14729.0
2018-08-13 13:30:00,114.06,114.14,113.91,113.91,22305.0,102.8614,102.9335,102.7261,102.7261,22305.0
2018-08-13 14:00:00,113.92,114.14,113.92,114.07,31011.0,102.7351,102.9335,102.7351,102.8704,31011.0
2018-08-13 14:30:00,114.08,114.2,114.07,114.15,52276.0,102.8794,102.9876,102.8704,102.9425,52276.0
2018-08-13 15:00:00,114.14,114.2,114.0,114.1,35967.0,102.9335,102.9876,102.8073,102.8974,35967.0
2018-08-13 15:30:00,114.1,114.14,113.87,114.08,89291.0,102.8974,102.9335,102.69,102.8794,89291.0
2018-08-14 09:30:00,114.52,114.66,113.69,113.8,90677.0,103.2762,103.4025,102.5277,102.6269,90677.0
2018-08-14 10:00:00,113.8,114.06,113.42,114.04,40157.0,102.6269,102.8614,102.2842,102.8433,40157.0
2018-08-14 10:30:00,114.02,114.17,113.9,113.98,50967.0,102.8253,102.9606,102.7171,102.7892,50967.0
2018-08-14 11:00:00,113.94,114.09,113.76,114.03,114334.0,102.7531,102.8884,102.5908,102.8343,114334.0
2018-08-14 11:30:00,114.03,114.29,113.8,114.26,40246.0,102.8343,103.0688,102.6269,103.0417,40246.0
2018-08-14 12:00:00,114.26,114.3,114.14,114.21,14422.0,103.0417,103.0778,102.9335,102.9966,14422.0
2018-08-14 12:30:00,114.25,114.36,114.2,114.21,9541.0,103.0327,103.1319,102.9876,102.9966,9541.0
2018-08-14 13:00:00,114.23,114.28,114.13,114.18,17534.0,103.0147,103.0598,102.9245,102.9696,17534.0
2018-08-14 13:30:00,114.17,114.35,114.13,114.31,16257.0,102.9606,103.1229,102.9245,103.0868,16257.0
2018-08-14 14:00:00,114.37,114.38,114.18,114.26,10140.0,103.1409,103.1499,102.9696,103.0417,10140.0
2018-08-14 14:30:00,114.27,114.4,114.27,114.38,9743.0,103.0507,103.168,103.0507,103.1499,9743.0
2018-08-14 15:00:00,114.39,114.44,114.35,114.4,11566.0,103.159,103.2041,103.1229,103.168,11566.0
2018-08-14 15:30:00,114.42,114.45,114.14,114.23,76366.0,103.186,103.2131,102.9335,103.0147,76366.0
2018-08-15 09:30:00,112.86,113.23,112.71,112.83,84928.0,101.7792,102.1129,101.6439,101.7521,84928.0
2018-08-15 10:00:00,112.84,112.84,112.44,112.49,44938.0,101.7611,101.7611,101.4004,101.4455,44938.0
2018-08-15 10:30:00,112.47,112.67,112.12,112.22,53927.0,101.4275,101.6078,101.1118,101.202,53927.0
2018-08-15 11:00:00,112.26,112.83,112.18,112.24,44500.0,101.2381,101.7521,101.1659,101.2201,44500.0
2018-08-15 11:30:00,112.24,112.47,112.14,112.22,45791.0,101.2201,101.4275,101.1299,101.202,45791.0
2018-08-15 12:00:00,112.27,112.46,112.13,112.26,24517.0,101.2471,101.4185,101.1209,101.2381,24517.0
2018-08-15 12:30:00,112.26,112.8,112.26,112.68,52502.0,101.2381,101.7251,101.2381,101.6169,52502.0
2018-08-15 13:00:00,112.68,112.92,112.65,112.79,45613.0,101.6169,101.8333,101.5898,101.7161,45613.0
2018-08-15 13:30:00,112.8,113.17,112.75,113.1,97265.0,101.7251,102.0587,101.68,101.9956,97265.0
2018-08-15 14:00:00,113.08,113.1,112.8,112.83,52111.0,101.9776,101.9956,101.7251,101.7521,52111.0
2018-08-15 14:30:00,112.8,112.94,112.74,112.93,35399.0,101.7251,101.8513,101.671,101.8423,35399.0
2018-08-15 15:00:00,112.92,113.15,112.89,113.07,52342.0,101.8333,102.0407,101.8062,101.9686,52342.0
2018-08-15 15:30:00,113.07,113.35,113.01,113.13,89451.0,101.9686,102.2211,101.9145,102.0227,89451.0
2018-08-16 09:30:00,115.54,115.67,115.26,115.57,116429.0,104.1961,104.3133,103.9435,104.2231,116429.0
2018-08-16 10:00:00,115.58,115.83,115.51,115.81,50086.0,104.2321,104.4576,104.169,104.4395,50086.0
2018-08-16 10:30:00,115.82,116.25,115.8,116.1,100965.0,104.4486,104.8363,104.4305,104.7011,100965.0
2018-08-16 11:00:00,116.09,116.78,116.04,116.57,56651.0,104.6921,105.3143,104.647,105.1249,56651.0
2018-08-16 11:30:00,116.55,116.55,116.21,116.24,23799.0,105.1069,105.1069,104.8003,104.8273,23799.0
2018-08-16 12:00:00,116.25,116.41,116.17,116.18,21152.0,104.8363,104.9806,104.7642,104.7732,21152.0
2018-08-16 12:30:00,116.13,116.21,116.0,116.17,31025.0,104.7281,104.8003,104.6109,104.7642,31025.0
2018-08-16 13:00:00,116.18,116.24,116.06,116.15,16435.0,104.7732,104.8273,104.665,104.7462,16435.0
2018-08-16 13:30:00,116.15,116.18,115.93,116.0,20268.0,104.7462,104.7732,104.5478,104.6109,20268.0
2018-08-16 14:00:00,115.99,116.01,115.76,115.76,24259.0,104.6019,104.6199,104.3945,104.3945,24259.0
2018-08-16 14:30:00,115.75,115.84,115.68,115.8,14403.0,104.3854,104.4666,104.3223,104.4305,14403.0
2018-08-16 15:00:00,115.81,115.93,115.77,115.89,30149.0,104.4395,104.5478,104.4035,104.5117,30149.0
2018-08-16 15:30:00,115.89,116.05,115.81,116.01,132599.0,104.5117,104.656,104.4395,104.6199,132599.0
2018-08-17 09:30:00,115.48,115.84,115.38,115.84,58575.0,104.1419,104.4666,104.0518,104.4666,58575.0
2018-08-17 10:00:00,115.8,115.87,115.53,115.65,44624.0,104.4305,104.4937,104.187,104.2953,44624.0
2018-08-17 10:30:00,115.69,116.09,115.69,116.06,36377.0,104.3313,104.6921,104.3313,104.665,36377.0
2018-08-17 11:00:00,116.04,116.41,115.99,116.41,23538.0,104.647,104.9806,104.6019,104.9806,23538.0
2018-08-17 11:30:00,116.39,116.49,116.28,116.49,9937.0,104.9626,105.0528,104.8634,105.0528,9937.0
2018-08-17 12:00:00,116.46,116.53,116.42,116.47,6525.0,105.0257,105.0889,104.9897,105.0347,6525.0
2018-08-17 12:30:00,116.52,116.52,116.28,116.31,13075.0,105.0798,105.0798,104.8634,104.8905,13075.0
2018-08-17 13:00:00,116.29,116.34,116.15,116.16,7736.0,104.8724,104.9175,104.7462,104.7552,7736.0
2018-08-17 13:30:00,116.18,116.33,116.17,116.32,7853.0,104.7732,104.9085,104.7642,104.8995,7853.0
2018-08-17 14:00:00,116.32,116.72,116.31,116.64,13743.0,104.8995,105.2602,104.8905,105.1881,13743.0
2018-08-17 14:30:00,116.64,116.93,116.56,116.91,30427.0,105.1881,105.4496,105.1159,105.4315,30427.0
2018-08-17 15:00:00,116.91,116.92,116.78,116.83,23325.0,105.4315,105.4406,105.3143,105.3594,23325.0
2018-08-17 15:30:00,116.85,116.93,116.73,116.86,70754.0,105.3774,105.4496,105.2692,105.3865,70754.0
2018-08-20 09:30:00,117.73,117.89,117.46,117.54,91409.0,106.171,106.3153,105.9275,105.9997,91409.0
2018-08-20 10:00:00,117.54,117.74,117.47,117.5,62254.0,105.9997,106.1801,105.9366,105.9636,62254.0
2018-08-20 10:30:00,117.51,117.58,117.41,117.46,68829.0,105.9726,106.0358,105.8825,105.9275,68829.0
2018-08-20 11:00:00,117.43,117.7,117.27,117.34,87295.0,105.9005,106.144,105.7562,105.8193,87295.0
2018-08-20 11:30:00,117.33,117.43,117.14,117.17,31421.0,105.8103,105.9005,105.639,105.666,31421.0
2018-08-20 12:00:00,117.14,117.39,117.14,117.37,9520.0,105.639,105.8644,105.639,105.8464,9520.0
2018-08-20 12:30:00,117.36,117.5,117.35,117.46,16642.0,105.8374,105.9636,105.8283,105.9275,16642.0
2018-08-20 13:00:00,117.46,117.5,117.39,117.48,13816.0,105.9275,105.9636,105.8644,105.9456,13816.0
2018-08-20 13:30:00,117.47,117.49,117.39,117.47,14121.0,105.9366,105.9546,105.8644,105.9366,14121.0
2018-08-20 14:00:00,117.48,117.56,117.45,117.48,42588.0,105.9456,106.0177,105.9185,105.9456,42588.0
2018-08-20 14:30:00,117.5,117.54,117.45,117.5,13201.0,105.9636,105.9997,105.9185,105.9636,13201.0
2018-08-20 15:00:00,117.49,117.73,117.49,117.7,31902.0,105.9546,106.171,105.9546,106.144,31902.0
2018-08-20 15:30:00,117.7,117.86,117.6,117.67,92263.0,106.144,106.2883,106.0538,106.1169,92263.0
2018-08-21 09:30:00,118.15,118.15,117.79,117.85,23769.0,106.5498,106.5498,106.2251,106.2793,23769.0
2018-08-21 10:00:00,117.84,117.98,117.67,117.96,12628.0,106.2702,106.3965,106.1169,106.3785,12628.0
2018-08-21 10:30:00,117.96,118.05,117.82,117.96,16275.0,106.3785,106.4596,106.2522,106.3785,16275.0
2018-08-21 11:00:00,118.01,118.03,117.58,117.81,26184.0,106.4235,106.4416,106.0358,106.2432,26184.0
2018-08-21 11:30:00,117.92,118.05,117.87,118.01,7791.0,106.3424,106.4596,106.2973,106.4235,7791.0
2018-08-21 12:00:00,118.02,118.05,117.87,117.92,17274.0,106.4326,106.4596,106.2973,106.3424,17274.0
2018-08-21 12:30:00,117.95,118.03,117.91,117.97,31073.0,106.3694,106.4416,106.3334,106.3875,31073.0
2018-08-21 13:00:00,117.99,118.04,117.87,118.0,13729.0,106.4055,106.4506,106.2973,106.4145,13729.0
2018-08-21 13:30:00,118.02,118.21,117.97,118.18,50645.0,106.4326,106.6039,106.3875,106.5769,50645.0
2018-08-21 14:00:00,118.13,118.16,118.03,118.14,19731.0,106.5318,106.5588,106.4416,106.5408,19731.0
2018-08-21 14:30:00,118.1,118.11,117.83,117.87,12344.0,106.5047,106.5137,106.2612,106.2973,12344.0
2018-08-21 15:00:00,117.87,117.97,117.83,117.92,20703.0,106.2973,106.3875,106.2612,106.3424,20703.0
2018-08-21 15:30:00,117.93,117.98,117.76,117.97,54933.0,106.3514,106.3965,106.1981,106.3875,54933.0
2018-08-22 09:30:00,119.06,119.07,118.48,118.48,50943.0,107.3705,107.3795,106.8474,106.8474,50943.0
2018-08-22 10:00:00,118.46,118.94,118.45,118.72,40745.0,106.8294,107.2622,106.8203,107.0638,40745.0
2018-08-22 10:30:00,118.75,118.84,118.61,118.84,32259.0,107.0909,107.1721,106.9646,107.1721,32259.0
2018-08-22 11:00:00,118.8,118.93,118.72,118.91,27852.0,107.136,107.2532,107.0638,107.2352,27852.0
2018-08-22 11:30:00,118.86,118.88,118.65,118.69,13973.0,107.1901,107.2081,107.0007,107.0368,13973.0
2018-08-22 12:00:00,118.7,118.84,118.66,118.79,18874.0,107.0458,107.1721,107.0097,107.127,18874.0
2018-08-22 12:30:00,118.8,118.87,118.76,118.78,23581.0,107.136,107.1991,107.0999,107.1179,23581.0
2018-08-22 13:00:00,118.77,118.81,118.71,118.75,21441.0,107.1089,107.145,107.0548,107.0909,21441.0
2018-08-22 13:30:00,118.75,118.87,118.74,118.87,28463.0,107.0909,107.1991,107.0819,107.1991,28463.0
2018-08-22 14:00:00,118.86,119.0,118.73,118.81,43539.0,107.1901,107.3163,107.0729,107.145,43539.0
2018-08-22 14:30:00,118.8,118.89,118.76,118.89,16474.0,107.136,107.2171,107.0999,107.2171,16474.0
2018-08-22 15:00:00,118.9,118.96,118.86,118.96,21332.0,107.2262,107.2803,107.1901,107.2803,21332.0
2018-08-22 15:30:00,118.96,119.1,118.96,119.03,60159.0,107.2803,107.4065,107.2803,107.3434,60159.0
2018-08-23 09:30:00,119.74,120.08,119.51,120.01,90808.0,107.9837,108.2903,107.7763,108.2272,90808.0
2018-08-23 10:00:00,120.03,120.16,119.89,120.11,56213.0,108.2452,108.3625,108.119,108.3174,56213.0
2018-08-23 10:30:00,120.13,120.15,119.85,119.97,51995.0,108.3354,108.3534,108.0829,108.1911,51995.0
2018-08-23 11:00:00,119.92,120.01,119.58,119.74,43992.0,108.146,108.2272,107.8394,107.9837,43992.0
2018-08-23 11:30:00,119.7,119.76,119.41,119.41,40322.0,107.9476,108.0017,107.6861,107.6861,40322.0
2018-08-23 12:00:00,119.43,119.48,119.29,119.45,7650.0,107.7041,107.7492,107.5779,107.7222,7650.0
2018-08-23 12:30:00,119.48,119.63,119.37,119.37,7112.0,107.7492,107.8845,107.65,107.65,7112.0
2018-08-23 13:00:00,119.43,119.49,119.11,119.31,8061.0,107.7041,107.7582,107.4155,107.5959,8061.0
2018-08-23 13:30:00,119.34,119.5,119.31,119.37,6473.0,107.623,107.7673,107.5959,107.65,6473.0
2018-08-23 14:00:00,119.44,119.55,119.38,119.44,13289.0,107.7131,107.8123,107.659,107.7131,13289.0
2018-08-23 14:30:00,119.41,119.48,119.32,119.38,7679.0,107.6861,107.7492,107.6049,107.659,7679.0
2018-08-23 15:00:00,119.42,119.48,119.34,119.44,18388.0,107.6951,107.7492,107.623,107.7131,18388.0
2018-08-23 15:30:00,119.48,119.48,119.15,119.29,25088.0,107.7492,107.7492,107.4516,107.5779,25088.0
2018-08-24 09:30:00,120.25,120.37,119.92,119.98,57199.0,108.4436,108.5518,108.146,108.2001,57199.0
2018-08-24 10:00:00,119.97,120.32,119.97,120.22,15564.0,108.1911,108.5067,108.1911,108.4166,15564.0
2018-08-24 10:30:00,120.24,120.58,120.23,120.57,9200.0,108.4346,108.7412,108.4256,108.7322,9200.0
2018-08-24 11:00:00,120.6,120.85,120.59,120.67,18448.0,108.7593,108.9847,108.7502,108.8224,18448.0
2018-08-24 11:30:00,120.65,120.75,120.54,120.64,10548.0,108.8043,108.8945,108.7051,108.7953,10548.0
2018-08-24 12:00:00,120.72,120.79,120.69,120.75,5577.0,108.8675,108.9306,108.8404,108.8945,5577.0
2018-08-24 12:30:00,120.75,120.8,120.63,120.67,11263.0,108.8945,108.9396,108.7863,108.8224,11263.0
2018-08-24 13:00:00,120.65,120.77,120.6,120.74,8866.0,108.8043,108.9126,108.7593,108.8855,8866.0
2018-08-24 13:30:00,120.72,120.85,120.66,120.75,16783.0,108.8675,108.9847,108.8134,108.8945,16783.0
2018-08-24 14:00:00,120.75,120.81,120.71,120.81,12829.0,108.8945,108.9486,108.8585,108.9486,12829.0
2018-08-24 14:30:00,120.77,120.93,120.73,120.81,16417.0,108.9126,109.0569,108.8765,108.9486,16417.0
2018-08-24 15:00:00,120.82,120.89,120.72,120.75,16845.0,108.9577,109.0208,108.8675,108.8945,16845.0
2018-08-24 15:30:00,120.77,120.94,120.71,120.93,38393.0,108.9126,109.0659,108.8585,109.0569,38393.0
2018-08-27 09:30:00,121.67,121.77,121.32,121.4,81897.0,109.7242,109.8144,109.4086,109.4807,81897.0
2018-08-27 10:00:00,121.41,122.26,121.35,122.2,59126.0,109.4897,110.2563,109.4356,110.2022,59126.0
2018-08-27 10:30:00,122.24,122.25,121.87,121.97,28793.0,110.2382,110.2473,109.9046,109.9947,28793.0
2018-08-27 11:00:00,122.03,122.13,121.93,122.09,20286.0,110.0489,110.139,109.9587,110.103,20286.0
2018-08-27 11:30:00,122.15,122.21,122.0,122.11,8369.0,110.1571,110.2112,110.0218,110.121,8369.0
2018-08-27 12:00:00,122.08,122.14,121.93,122.14,3838.0,110.0939,110.1481,109.9587,110.1481,3838.0
2018-08-27 12:30:00,122.15,122.21,122.07,122.15,7642.0,110.1571,110.2112,110.0849,110.1571,7642.0
2018-08-27 13:00:00,122.2,122.24,122.12,122.18,6512.0,110.2022,110.2382,110.13,110.1841,6512.0
2018-08-27 13:30:00,122.16,122.21,122.11,122.13,6252.0,110.1661,110.2112,110.121,110.139,6252.0
2018-08-27 14:00:00,122.16,122.27,122.16,122.27,12220.0,110.1661,110.2653,110.1661,110.2653,12220.0
2018-08-27 14:30:00,122.26,122.26,122.2,122.24,8519.0,110.2563,110.2563,110.2022,110.2382,8519.0
2018-08-27 15:00:00,122.25,122.37,122.22,122.36,15603.0,110.2473,110.3555,110.2202,110.3465,15603.0
2018-08-27 15:30:00,122.34,122.38,122.17,122.2,50943.0,110.3284,110.3645,110.1751,110.2022,50943.0
2018-08-28 09:30:00,122.5,122.52,122.2,122.44,78914.0,110.4727,110.4907,110.2022,110.4186,78914.0
2018-08-28 10:00:00,122.45,122.5,122.04,122.12,34344.0,110.4276,110.4727,110.0579,110.13,34344.0
2018-08-28 10:30:00,122.15,122.39,122.09,122.33,42507.0,110.1571,110.3735,110.103,110.3194,42507.0
2018-08-28 11:00:00,122.36,122.5,122.26,122.5,21322.0,110.3465,110.4727,110.2563,110.4727,21322.0
2018-08-28 11:30:00,122.45,122.45,122.13,122.23,20353.0,110.4276,110.4276,110.139,110.2292,20353.0
2018-08-28 12:00:00,122.23,122.32,122.19,122.19,6159.0,110.2292,110.3104,110.1931,110.1931,6159.0
2018-08-28 12:30:00,122.22,122.37,122.22,122.32,9723.0,110.2202,110.3555,110.2202,110.3104,9723.0
2018-08-28 13:00:00,122.29,122.34,122.26,122.28,6394.0,110.2833,110.3284,110.2563,110.2743,6394.0
2018-08-28 13:30:00,122.27,122.42,122.24,122.25,16637.0,110.2653,110.4006,110.2382,110.2473,16637.0
2018-08-28 14:00:00,122.26,122.28,122.15,122.15,13832.0,110.2563,110.2743,110.1571,110.1571,13832.0
2018-08-28 14:30:00,122.17,122.19,122.07,122.09,7487.0,110.1751,110.1931,110.0849,110.103,7487.0
2018-08-28 15:00:00,122.11,122.23,122.06,122.12,24850.0,110.121,110.2292,110.0759,110.13,24850.0
2018-08-28 15:30:00,122.12,122.13,121.82,122.0,115884.0,110.13,110.139,109.8595,110.0218,115884.0
2018-08-29 09:30:00,122.13,122.43,122.02,122.42,67724.0,110.139,110.4096,110.0398,110.4006,67724.0
2018-08-29 10:00:00,122.46,122.46,122.11,122.17,100425.0,110.4366,110.4366,110.121,110.1751,100425.0
2018-08-29 10:30:00,122.19,122.25,122.06,122.19,169482.0,110.1931,110.2473,110.0759,110.1931,169482.0
2018-08-29 11:00:00,122.18,122.22,122.13,122.19,183266.0,110.1841,110.2202,110.139,110.1931,183266.0
2018-08-29 11:30:00,122.19,122.22,122.03,122.12,61616.0,110.1931,110.2202,110.0489,110.13,61616.0
2018-08-29 12:00:00,122.12,122.17,122.07,122.12,13873.0,110.13,110.1751,110.0849,110.13,13873.0
2018-08-29 12:30:00,122.1,122.17,122.05,122.1,18535.0,110.112,110.1751,110.0669,110.112,18535.0
2018-08-29 13:00:00,122.1,122.11,122.03,122.04,12618.0,110.112,110.121,110.0489,110.0579,12618.0
2018-08-29 13:30:00,122.03,122.03,121.92,121.93,19570.0,110.0489,110.0489,109.9497,109.9587,19570.0
2018-08-29 14:00:00,121.94,122.12,121.93,122.02,30357.0,109.9677,110.13,109.9587,110.0398,30357.0
2018-08-29 14:30:00,122.02,122.05,121.97,122.02,59459.0,110.0398,110.0669,109.9947,110.0398,59459.0
2018-08-29 15:00:00,122.03,122.05,121.95,122.0,99838.0,110.0489,110.0669,109.9767,110.0218,99838.0
2018-08-29 15:30:00,121.99,122.16,121.97,122.02,123523.0,110.0128,110.1661,109.9947,110.0398,123523.0
2018-08-30 09:30:00,121.07,121.39,120.94,121.34,87796.0,109.1831,109.4717,109.0659,109.4266,87796.0
2018-08-30 10:00:00,121.31,121.63,121.25,121.46,74505.0,109.3995,109.6881,109.3454,109.5348,74505.0
2018-08-30 10:30:00,121.39,121.67,121.31,121.54,17436.0,109.4717,109.7242,109.3995,109.607,17436.0
2018-08-30 11:00:00,121.58,121.74,121.38,121.45,28918.0,109.643,109.7873,109.4627,109.5258,28918.0
2018-08-30 11:30:00,121.53,121.58,121.18,121.28,36991.0,109.5979,109.643,109.2823,109.3725,36991.0
2018-08-30 12:00:00,121.3,121.34,121.16,121.32,30268.0,109.3905,109.4266,109.2643,109.4086,30268.0
2018-08-30 12:30:00,121.34,121.72,121.34,121.5,22695.0,109.4266,109.7693,109.4266,109.5709,22695.0
2018-08-30 13:00:00,121.58,121.71,121.5,121.71,10848.0,109.643,109.7603,109.5709,109.7603,10848.0
2018-08-30 13:30:00,121.71,121.8,121.66,121.76,8710.0,109.7603,109.8414,109.7152,109.8054,8710.0
2018-08-30 14:00:00,121.76,121.89,121.33,121.38,13790.0,109.8054,109.9226,109.4176,109.4627,13790.0
2018-08-30 14:30:00,121.36,121.53,121.23,121.23,31880.0,109.4446,109.5979,109.3274,109.3274,31880.0
2018-08-30 15:00:00,121.22,121.31,121.07,121.27,34204.0,109.3184,109.3995,109.1831,109.3635,34204.0
2018-08-30 15:30:00,121.26,121.37,121.21,121.22,41628.0,109.3545,109.4537,109.3094,109.3184,41628.0
2018-08-31 09:30:00,120.11,120.54,120.11,120.36,32765.0,108.3174,108.7051,108.3174,108.5428,32765.0
2018-08-31 10:00:00,120.37,120.83,120.29,120.39,39537.0,108.5518,108.9667,108.4797,108.5699,39537.0
2018-08-31 10:30:00,120.41,120.75,120.38,120.49,16852.0,108.5879,108.8945,108.5609,108.6601,16852.0
2018-08-31 11:00:00,120.41,120.49,120.09,120.11,47305.0,108.5879,108.6601,108.2993,108.3174,47305.0
2018-08-31 11:30:00,120.05,120.28,119.58,119.59,42200.0,108.2633,108.4707,107.8394,107.8484,42200.0
2018-08-31 12:00:00,119.61,119.67,119.39,119.46,9868.0,107.8665,107.9206,107.6681,107.7312,9868.0
2018-08-31 12:30:00,119.46,119.56,119.43,119.49,14134.0,107.7312,107.8214,107.7041,107.7582,14134.0
2018-08-31 13:00:00,119.49,119.63,119.45,119.62,17012.0,107.7582,107.8845,107.7222,107.8755,17012.0
2018-08-31 13:30:00,119.57,119.85,119.57,119.83,7304.0,107.8304,108.0829,107.8304,108.0649,7304.0
2018-08-31 14:00:00,119.8,119.82,119.62,119.68,5581.0,108.0378,108.0558,107.8755,107.9296,5581.0
2018-08-31 14:30:00,119.7,119.87,119.68,119.79,10931.0,107.9476,108.1009,107.9296,108.0288,10931.0
2018-08-31 15:00:00,119.79,119.89,119.62,119.63,4500.0,108.0288,108.119,107.8755,107.8845,4500.0
2018-08-31 15:30:00,119.68,119.9,119.63,119.74,63293.0,107.9296,108.128,107.8845,107.9837,63293.0
2018-09-04 09:30:00,117.76,117.99,117.55,117.89,101837.0,106.1981,106.4055,106.0087,106.3153,101837.0
2018-09-04 10:00:00,117.9,118.08,117.84,118.03,133518.0,106.3243,106.4867,106.2702,106.4416,133518.0
2018-09-04 10:30:00,118.04,118.81,117.99,118.81,64824.0,106.4506,107.145,106.4055,107.145,64824.0
2018-09-04 11:00:00,118.79,118.79,118.39,118.39,39732.0,107.127,107.127,106.7662,106.7662,39732.0
2018-09-04 11:30:00,118.46,118.58,118.32,118.32,26683.0,106.8294,106.9376,106.7031,106.7031,26683.0
2018-09-04 12:00:00,118.38,118.46,118.22,118.33,13640.0,106.7572,106.8294,106.6129,106.7121,13640.0
2018-09-04 12:30:00,118.38,118.41,118.14,118.18,50459.0,106.7572,106.7843,106.5408,106.5769,50459.0
2018-09-04 13:00:00,118.19,118.25,118.14,118.22,31000.0,106.5859,106.64,106.5408,106.6129,31000.0
2018-09-04 13:30:00,118.2,118.23,118.13,118.21,24181.0,106.5949,106.6219,106.5318,106.6039,24181.0
2018-09-04 14:00:00,118.2,118.23,118.14,118.22,56327.0,106.5949,106.6219,106.5408,106.6129,56327.0
2018-09-04 14:30:00,118.2,118.26,118.18,118.2,42763.0,106.5949,106.649,106.5769,106.5949,42763.0
2018-09-04 15:00:00,118.21,118.25,118.14,118.22,50614.0,106.6039,106.64,106.5408,106.6129,50614.0
2018-09-04 15:30:00,118.22,118.41,118.17,118.38,109437.0,106.6129,106.7843,106.5678,106.7572,109437.0
2018-09-05 09:30:00,117.31,117.4,116.72,116.75,65301.0,105.7923,105.8734,105.2602,105.2873,65301.0
2018-09-05 10:00:00,116.77,116.8,116.03,116.2,70432.0,105.3053,105.3323,104.6379,104.7913,70432.0
2018-09-05 10:30:00,116.14,116.14,115.54,116.0,46320.0,104.7371,104.7371,104.1961,104.6109,46320.0
2018-09-05 11:00:00,115.99,116.01,115.59,115.69,173117.0,104.6019,104.6199,104.2411,104.3313,173117.0
2018-09-05 11:30:00,115.73,115.85,115.38,115.57,75809.0,104.3674,104.4756,104.0518,104.2231,75809.0
2018-09-05 12:00:00,115.59,115.84,115.59,115.73,19586.0,104.2411,104.4666,104.2411,104.3674,19586.0
2018-09-05 12:30:00,115.76,115.93,115.67,115.67,10474.0,104.3945,104.5478,104.3133,104.3133,10474.0
2018-09-05 13:00:00,115.65,115.89,115.6,115.82,10596.0,104.2953,104.5117,104.2502,104.4486,10596.0
2018-09-05 13:30:00,115.81,115.87,115.6,115.61,20240.0,104.4395,104.4937,104.2502,104.2592,20240.0
2018-09-05 14:00:00,115.63,115.65,115.51,115.6,16920.0,104.2772,104.2953,104.169,104.2502,16920.0
2018-09-05 14:30:00,115.58,115.68,115.49,115.53,15809.0,104.2321,104.3223,104.151,104.187,15809.0
2018-09-05 15:00:00,115.54,115.73,115.51,115.56,96751.0,104.1961,104.3674,104.169,104.2141,96751.0
2018-09-05 15:30:00,115.57,115.59,115.33,115.44,86478.0,104.2231,104.2411,104.0067,104.1059,86478.0
2018-09-06 09:30:00,115.96,116.14,115.52,115.81,64076.0,104.5748,104.7371,104.178,104.4395,64076.0
2018-09-06 10:00:00,115.81,115.85,115.1,115.43,20003.0,104.4395,104.4756,103.7993,104.0969,20003.0
2018-09-06 10:30:00,115.41,115.41,114.84,114.92,33177.0,104.0788,104.0788,103.5648,103.6369,33177.0
2018-09-06 11:00:00,114.96,114.96,114.55,114.78,39766.0,103.673,103.673,103.3033,103.5107,39766.0
2018-09-06 11:30:00,114.86,115.02,114.73,114.95,22361.0,103.5828,103.7271,103.4656,103.664,22361.0
2018-09-06 12:00:00,114.99,115.1,114.92,114.98,10140.0,103.7001,103.7993,103.6369,103.691,10140.0
2018-09-06 12:30:00,115.05,115.08,114.87,114.97,12474.0,103.7542,103.7812,103.5918,103.682,12474.0
2018-09-06 13:00:00,114.92,115.04,114.83,114.94,9860.0,103.6369,103.7451,103.5558,103.655,9860.0
2018-09-06 13:30:00,114.97,115.14,114.88,115.14,18707.0,103.682,103.8353,103.6009,103.8353,18707.0
2018-09-06 14:00:00,115.15,115.24,115.11,115.17,21980.0,103.8443,103.9255,103.8083,103.8624,21980.0
2018-09-06 14:30:00,115.2,115.44,115.2,115.42,49081.0,103.8894,104.1059,103.8894,104.0878,49081.0
2018-09-06 15:00:00,115.41,115.59,115.33,115.57,48582.0,104.0788,104.2411,104.0067,104.2231,48582.0
2018-09-06 15:30:00,115.57,115.61,115.32,115.32,86056.0,104.2231,104.2592,103.9977,103.9977,86056.0
2018-09-07 09:30:00,115.53,116.25,115.27,116.2,60171.0,104.187,104.8363,103.9526,104.7913,60171.0
2018-09-07 10:00:00,116.23,116.42,116.09,116.12,21271.0,104.8183,104.9897,104.6921,104.7191,21271.0
2018-09-07 10:30:00,116.1,116.42,116.06,116.3,26311.0,104.7011,104.9897,104.665,104.8814,26311.0
2018-09-07 11:00:00,116.3,116.43,116.08,116.34,57841.0,104.8814,104.9987,104.683,104.9175,57841.0
2018-09-07 11:30:00,116.41,116.59,116.28,116.49,19194.0,104.9806,105.143,104.8634,105.0528,19194.0
2018-09-07 12:00:00,116.48,116.48,116.05,116.06,16123.0,105.0438,105.0438,104.656,104.665,16123.0
2018-09-07 12:30:00,116.07,116.35,115.95,116.27,23693.0,104.674,104.9265,104.5658,104.8544,23693.0
2018-09-07 13:00:00,116.3,116.3,116.07,116.21,5203.0,104.8814,104.8814,104.674,104.8003,5203.0
2018-09-07 13:30:00,116.21,116.23,115.93,115.94,11480.0,104.8003,104.8183,104.5478,104.5568,11480.0
2018-09-07 14:00:00,115.93,116.34,115.91,116.34,18802.0,104.5478,104.9175,104.5297,104.9175,18802.0
2018-09-07 14:30:00,116.33,116.35,116.18,116.28,14584.0,104.9085,104.9265,104.7732,104.8634,14584.0
2018-09-07 15:00:00,116.31,116.31,116.14,116.23,14311.0,104.8905,104.8905,104.7371,104.8183,14311.0
2018-09-07 15:30:00,116.23,116.7,116.05,116.43,129977.0,104.8183,105.2422,104.656,104.9987,129977.0
2018-09-10 09:30:00,118.05,118.14,117.81,118.12,117707.0,106.4596,106.5408,106.2432,106.5227,117707.0
2018-09-10 10:00:00,118.09,118.1,117.61,117.68,33556.0,106.4957,106.5047,106.0628,106.1259,33556.0
2018-09-10 10:30:00,117.72,118.15,117.58,118.04,51694.0,106.162,106.5498,106.0358,106.4506,51694.0
2018-09-10 11:00:00,118.05,118.42,117.95,118.32,52954.0,106.4596,106.7933,106.3694,106.7031,52954.0
2018-09-10 11:30:00,118.29,118.39,118.18,118.23,24538.0,106.6761,106.7662,106.5769,106.6219,24538.0
2018-09-10 12:00:00,118.21,118.21,117.98,118.04,23245.0,106.6039,106.6039,106.3965,106.4506,23245.0
2018-09-10 12:30:00,118.04,118.14,117.99,118.09,13922.0,106.4506,106.5408,106.4055,106.4957,13922.0
2018-09-10 13:00:00,118.08,118.22,118.05,118.16,3511.0,106.4867,106.6129,106.4596,106.5588,3511.0
2018-09-10 13:30:00,118.17,118.18,118.07,118.17,4553.0,106.5678,106.5769,106.4777,106.5678,4553.0
2018-09-10 14:00:00,118.2,118.2,118.06,118.17,6340.0,106.5949,106.5949,106.4686,106.5678,6340.0
2018-09-10 14:30:00,118.15,118.25,118.13,118.23,10605.0,106.5498,106.64,106.5318,106.6219,10605.0
2018-09-10 15:00:00,118.29,118.35,118.25,118.31,15066.0,106.6761,106.7302,106.64,106.6941,15066.0
2018-09-10 15:30:00,118.31,118.38,118.18,118.21,63654.0,106.6941,106.7572,106.5769,106.6039,63654.0
2018-09-11 09:30:00,117.99,118.5,117.63,118.35,43994.0,106.4055,106.8654,106.0809,106.7302,43994.0
2018-09-11 10:00:00,118.38,118.77,118.33,118.63,28833.0,106.7572,107.1089,106.7121,106.9827,28833.0
2018-09-11 10:30:00,118.63,118.63,118.34,118.53,14306.0,106.9827,106.9827,106.7211,106.8925,14306.0
2018-09-11 11:00:00,118.53,119.03,118.53,118.96,27662.0,106.8925,107.3434,106.8925,107.2803,27662.0
2018-09-11 11:30:00,118.95,119.36,118.95,119.36,25347.0,107.2713,107.641,107.2713,107.641,25347.0
2018-09-11 12:00:00,119.37,119.52,119.32,119.36,20113.0,107.65,107.7853,107.6049,107.641,20113.0
2018-09-11 12:30:00,119.31,119.42,119.22,119.31,6526.0,107.5959,107.6951,107.5147,107.5959,6526.0
2018-09-11 13:00:00,119.31,119.35,119.13,119.17,8599.0,107.5959,107.632,107.4336,107.4697,8599.0
2018-09-11 13:30:00,119.16,119.26,119.14,119.24,5378.0,107.4606,107.5508,107.4426,107.5328,5378.0
2018-09-11 14:00:00,119.23,119.29,119.13,119.22,12250.0,107.5238,107.5779,107.4336,107.5147,12250.0
2018-09-11 14:30:00,119.2,119.28,119.17,119.19,10214.0,107.4967,107.5689,107.4697,107.4877,10214.0
2018-09-11 15:00:00,119.2,119.26,119.14,119.26,8834.0,107.4967,107.5508,107.4426,107.5508,8834.0
2018-09-11 15:30:00,119.24,119.3,119.14,119.29,42282.0,107.5328,107.5869,107.4426,107.5779,42282.0
2018-09-12 09:30:00,120.42,120.43,120.1,120.21,84802.0,108.5969,108.6059,108.3083,108.4075,84802.0
2018-09-12 10:00:00,120.21,120.46,120.04,120.21,40106.0,108.4075,108.633,108.2542,108.4075,40106.0
2018-09-12 10:30:00,120.2,120.28,119.8,120.25,54266.0,108.3985,108.4707,108.0378,108.4436,54266.0
2018-09-12 11:00:00,120.25,121.18,120.24,121.12,39605.0,108.4436,109.2823,108.4346,109.2282,39605.0
2018-09-12 11:30:00,121.2,121.43,120.6,120.6,37847.0,109.3003,109.5078,108.7593,108.7593,37847.0
2018-09-12 12:00:00,120.58,120.95,120.58,120.92,13673.0,108.7412,109.0749,108.7412,109.0478,13673.0
2018-09-12 12:30:00,120.93,121.14,120.9,121.08,11769.0,109.0569,109.2462,109.0298,109.1921,11769.0
2018-09-12 13:00:00,121.05,121.17,120.98,121.09,11017.0,109.1651,109.2733,109.1019,109.2011,11017.0
2018-09-12 13:30:00,121.13,121.18,120.98,121.07,13200.0,109.2372,109.2823,109.1019,109.1831,13200.0
2018-09-12 14:00:00,121.11,121.11,120.86,120.86,15525.0,109.2192,109.2192,108.9937,108.9937,15525.0
2018-09-12 14:30:00,120.83,120.85,120.65,120.72,24364.0,108.9667,108.9847,108.8043,108.8675,24364.0
2018-09-12 15:00:00,120.73,120.91,120.73,120.84,31311.0,108.8765,109.0388,108.8765,108.9757,31311.0
2018-09-12 15:30:00,120.86,121.09,120.8,121.05,95499.0,108.9937,109.2011,108.9396,109.1651,95499.0
2018-09-13 09:30:00,121.58,121.81,121.44,121.46,64689.0,109.643,109.8505,109.5168,109.5348,64689.0
2018-09-13 10:00:00,121.43,121.83,121.39,121.5,83961.0,109.5078,109.8685,109.4717,109.5709,83961.0
2018-09-13 10:30:00,121.46,121.55,121.05,121.09,43772.0,109.5348,109.616,109.1651,109.2011,43772.0
2018-09-13 11:00:00,121.05,121.32,120.84,121.1,26954.0,109.1651,109.4086,108.9757,109.2102,26954.0
2018-09-13 11:30:00,121.08,121.28,121.06,121.27,15253.0,109.1921,109.3725,109.1741,109.3635,15253.0
2018-09-13 12:00:00,121.26,121.34,121.21,121.27,6823.0,109.3545,109.4266,109.3094,109.3635,6823.0
2018-09-13 12:30:00,121.24,121.27,121.11,121.11,11324.0,109.3364,109.3635,109.2192,109.2192,11324.0
2018-09-13 13:00:00,121.1,121.14,121.01,121.05,15030.0,109.2102,109.2462,109.129,109.1651,15030.0
2018-09-13 13:30:00,121.06,121.12,121.0,121.05,17050.0,109.1741,109.2282,109.12,109.1651,17050.0
2018-09-13 14:00:00,121.01,121.12,120.91,120.97,12012.0,109.129,109.2282,109.0388,109.0929,12012.0
2018-09-13 14:30:00,121.0,121.04,120.94,121.03,11637.0,109.12,109.1561,109.0659,109.147,11637.0
2018-09-13 15:00:00,121.06,121.11,121.01,121.05,13954.0,109.1741,109.2192,109.129,109.1651,13954.0
2018-09-13 15:30:00,121.03,121.2,120.99,121.1,45878.0,109.147,109.3003,109.111,109.2102,45878.0
2018-09-14 09:30:00,121.19,121.38,120.98,121.23,57827.0,109.2913,109.4627,109.1019,109.3274,57827.0
2018-09-14 10:00:00,121.25,121.44,121.15,121.22,23100.0,109.3454,109.5168,109.2553,109.3184,23100.0
2018-09-14 10:30:00,121.24,121.53,121.15,121.44,51179.0,109.3364,109.5979,109.2553,109.5168,51179.0
2018-09-14 11:00:00,121.41,121.59,121.28,121.47,12868.0,109.4897,109.6521,109.3725,109.5438,12868.0
2018-09-14 11:30:00,121.46,121.64,121.4,121.52,7114.0,109.5348,109.6971,109.4807,109.5889,7114.0
2018-09-14 12:00:00,121.51,121.51,120.9,121.04,11314.0,109.5799,109.5799,109.0298,109.1561,11314.0
2018-09-14 12:30:00,121.11,121.26,120.99,121.14,18167.0,109.2192,109.3545,109.111,109.2462,18167.0
2018-09-14 13:00:00,121.12,121.19,120.91,121.14,7064.0,109.2282,109.2913,109.0388,109.2462,7064.0
2018-09-14 13:30:00,121.14,121.29,121.13,121.29,9207.0,109.2462,109.3815,109.2372,109.3815,9207.0
2018-09-14 14:00:00,121.28,121.31,121.12,121.19,12964.0,109.3725,109.3995,109.2282,109.2913,12964.0
2018-09-14 14:30:00,121.21,121.28,121.18,121.19,22840.0,109.3094,109.3725,109.2823,109.2913,22840.0
2018-09-14 15:00:00,121.24,121.3,121.18,121.29,10642.0,109.3364,109.3905,109.2823,109.3815,10642.0
2018-09-14 15:30:00,121.31,121.43,121.25,121.38,52613.0,109.3995,109.5078,109.3454,109.4627,52613.0
2018-09-17 09:30:00,120.33,120.42,120.02,120.24,124236.0,108.5158,108.5969,108.2362,108.4346,124236.0
2018-09-17 10:00:00,120.3,120.33,120.03,120.05,70491.0,108.4887,108.5158,108.2452,108.2633,70491.0
2018-09-17 10:30:00,120.06,120.12,119.72,119.83,47339.0,108.2723,108.3264,107.9657,108.0649,47339.0
2018-09-17 11:00:00,119.82,120.38,119.82,120.38,121244.0,108.0558,108.5609,108.0558,108.5609,121244.0
2018-09-17 11:30:00,120.37,120.58,120.22,120.47,109878.0,108.5518,108.7412,108.4166,108.642,109878.0
2018-09-17 12:00:00,120.49,120.56,120.34,120.5,34546.0,108.6601,108.7232,108.5248,108.6691,34546.0
2018-09-17 12:30:00,120.5,120.6,120.4,120.56,18610.0,108.6691,108.7593,108.5789,108.7232,18610.0
2018-09-17 13:00:00,120.6,120.63,120.29,120.36,18045.0,108.7593,108.7863,108.4797,108.5428,18045.0
2018-09-17 13:30:00,120.29,120.4,120.16,120.32,11713.0,108.4797,108.5789,108.3625,108.5067,11713.0
2018-09-17 14:00:00,120.32,120.45,120.24,120.44,26934.0,108.5067,108.624,108.4346,108.615,26934.0
2018-09-17 14:30:00,120.43,120.6,120.24,120.32,76728.0,108.6059,108.7593,108.4346,108.5067,76728.0
2018-09-17 15:00:00,120.35,120.42,119.99,120.14,60690.0,108.5338,108.5969,108.2091,108.3444,60690.0
2018-09-17 15:30:00,120.13,120.19,119.79,119.79,184831.0,108.3354,108.3895,108.0288,108.0288,184831.0
2018-09-18 09:30:00,119.27,120.17,119.25,120.0,72030.0,107.5598,108.3715,107.5418,108.2182,72030.0
2018-09-18 10:00:00,120.0,120.27,119.9,120.15,53239.0,108.2182,108.4617,108.128,108.3534,53239.0
2018-09-18 10:30:00,120.16,120.23,119.92,120.21,41878.0,108.3625,108.4256,108.146,108.4075,41878.0
2018-09-18 11:00:00,120.26,120.46,120.17,120.41,17288.0,108.4526,108.633,108.3715,108.5879,17288.0
2018-09-18 11:30:00,120.39,120.67,120.39,120.62,5780.0,108.5699,108.8224,108.5699,108.7773,5780.0
2018-09-18 12:00:00,120.63,120.75,120.44,120.44,4307.0,108.7863,108.8945,108.615,108.615,4307.0
2018-09-18 12:30:00,120.36,120.5,120.24,120.41,14324.0,108.5428,108.6691,108.4346,108.5879,14324.0
2018-09-18 13:00:00,120.4,120.45,120.29,120.29,8345.0,108.5789,108.624,108.4797,108.4797,8345.0
2018-09-18 13:30:00,120.23,120.37,120.17,120.33,15117.0,108.4256,108.5518,108.3715,108.5158,15117.0
2018-09-18 14:00:00,120.33,120.37,120.21,120.28,12030.0,108.5158,108.5518,108.4075,108.4707,12030.0
2018-09-18 14:30:00,120.29,120.42,120.27,120.33,18916.0,108.4797,108.5969,108.4617,108.5158,18916.0
2018-09-18 15:00:00,120.3,120.41,120.24,120.36,15956.0,108.4887,108.5879,108.4346,108.5428,15956.0
2018-09-18 15:30:00,120.36,120.39,120.19,120.3,35075.0,108.5428,108.5699,108.3895,108.4887,35075.0
2018-09-19 09:30:00,119.31,119.4,119.05,119.22,133336.0,107.5959,107.6771,107.3614,107.5147,133336.0
2018-09-19 10:00:00,119.25,119.4,119.04,119.18,83886.0,107.5418,107.6771,107.3524,107.4787,83886.0
2018-09-19 10:30:00,119.17,119.34,119.12,119.3,46947.0,107.4697,107.623,107.4246,107.5869,46947.0
2018-09-19 11:00:00,119.27,119.61,119.27,119.41,55228.0,107.5598,107.8665,107.5598,107.6861,55228.0
2018-09-19 11:30:00,119.42,119.57,119.39,119.47,18826.0,107.6951,107.8304,107.6681,107.7402,18826.0
2018-09-19 12:00:00,119.5,119.53,119.35,119.37,9451.0,107.7673,107.7943,107.632,107.65,9451.0
2018-09-19 12:30:00,119.4,119.48,119.29,119.42,35337.0,107.6771,107.7492,107.5779,107.6951,35337.0
2018-09-19 13:00:00,119.42,119.44,119.29,119.42,13586.0,107.6951,107.7131,107.5779,107.6951,13586.0
2018-09-19 13:30:00,119.38,119.49,119.37,119.41,9825.0,107.659,107.7582,107.65,107.6861,9825.0
2018-09-19 14:00:00,119.4,119.47,119.34,119.4,12681.0,107.6771,107.7402,107.623,107.6771,12681.0
2018-09-19 14:30:00,119.41,119.48,119.36,119.47,15159.0,107.6861,107.7492,107.641,107.7402,15159.0
2018-09-19 15:00:00,119.46,119.56,119.31,119.53,48135.0,107.7312,107.8214,107.5959,107.7943,48135.0
2018-09-19 15:30:00,119.55,119.8,119.45,119.49,54750.0,107.8123,108.0378,107.7222,107.7582,54750.0
2018-09-20 09:30:00,119.73,119.93,119.48,119.8,159430.0,107.9747,108.155,107.7492,108.0378,159430.0
2018-09-20 10:00:00,119.8,120.08,119.58,119.6,49724.0,108.0378,108.2903,107.8394,107.8574,49724.0
2018-09-20 10:30:00,119.59,119.79,119.39,119.39,120811.0,107.8484,108.0288,107.6681,107.6681,120811.0
2018-09-20 11:00:00,119.4,119.6,119.24,119.45,50154.0,107.6771,107.8574,107.5328,107.7222,50154.0
2018-09-20 11:30:00,119.55,119.79,119.5,119.67,38500.0,107.8123,108.0288,107.7673,107.9206,38500.0
2018-09-20 12:00:00,119.67,119.81,119.56,119.81,7981.0,107.9206,108.0468,107.8214,108.0468,7981.0
2018-09-20 12:30:00,119.8,119.86,119.73,119.83,10919.0,108.0378,108.0919,107.9747,108.0649,10919.0
2018-09-20 13:00:00,119.88,119.97,119.8,119.9,15608.0,108.1099,108.1911,108.0378,108.128,15608.0
2018-09-20 13:30:00,119.9,120.1,119.88,120.1,17653.0,108.128,108.3083,108.1099,108.3083,17653.0
2018-09-20 14:00:00,120.08,120.2,120.03,120.2,25061.0,108.2903,108.3985,108.2452,108.3985,25061.0
2018-09-20 14:30:00,120.21,120.31,120.18,120.28,20767.0,108.4075,108.4977,108.3805,108.4707,20767.0
2018-09-20 15:00:00,120.28,120.4,120.25,120.36,27617.0,108.4707,108.5789,108.4436,108.5428,27617.0
2018-09-20 15:30:00,120.38,120.44,120.06,120.21,70161.0,108.5609,108.615,108.2723,108.4075,70161.0
2018-09-21 09:30:00,121.2,121.23,120.91,121.12,75250.0,109.3003,109.3274,109.0388,109.2282,75250.0
2018-09-21 10:00:00,121.14,121.26,121.08,121.14,21989.0,109.2462,109.3545,109.1921,109.2462,21989.0
2018-09-21 10:30:00,121.14,121.48,121.13,121.42,19569.0,109.2462,109.5529,109.2372,109.4987,19569.0
2018-09-21 11:00:00,121.43,121.9,121.3,121.79,105664.0,109.5078,109.9316,109.3905,109.8324,105664.0
2018-09-21 11:30:00,121.83,122.43,121.83,122.41,63594.0,109.8685,110.4096,109.8685,110.3915,63594.0
2018-09-21 12:00:00,122.41,122.42,122.1,122.16,9327.0,110.3915,110.4006,110.112,110.1661,9327.0
2018-09-21 12:30:00,122.17,122.22,122.07,122.14,13634.0,110.1751,110.2202,110.0849,110.1481,13634.0
2018-09-21 13:00:00,122.14,122.27,122.05,122.23,18913.0,110.1481,110.2653,110.0669,110.2292,18913.0
2018-09-21 13:30:00,122.2,122.21,121.92,122.04,25905.0,110.2022,110.2112,109.9497,110.0579,25905.0
2018-09-21 14:00:00,122.04,122.04,121.84,122.0,23608.0,110.0579,110.0579,109.8775,110.0218,23608.0
2018-09-21 14:30:00,122.03,122.03,121.81,121.84,17173.0,110.0489,110.0489,109.8505,109.8775,17173.0
2018-09-21 15:00:00,121.86,121.89,121.67,121.78,24313.0,109.8955,109.9226,109.7242,109.8234,24313.0
2018-09-21 15:30:00,121.76,121.79,121.6,121.7,60777.0,109.8054,109.8324,109.6611,109.7513,60777.0
2018-09-24 09:30:00,121.96,122.11,121.47,122.03,53433.0,109.9857,110.121,109.5438,110.0489,53433.0
2018-09-24 10:00:00,122.05,122.39,122.03,122.09,21352.0,110.0669,110.3735,110.0489,110.103,21352.0
2018-09-24 10:30:00,122.03,122.42,121.99,122.42,31104.0,110.0489,110.4006,110.0128,110.4006,31104.0
2018-09-24 11:00:00,122.5,122.51,122.15,122.18,28138.0,110.4727,110.4817,110.1571,110.1841,28138.0
2018-09-24 11:30:00,122.21,122.25,121.82,122.04,70477.0,110.2112,110.2473,109.8595,110.0579,70477.0
2018-09-24 12:00:00,121.99,122.16,121.99,122.03,10856.0,110.0128,110.1661,110.0128,110.0489,10856.0
2018-09-24 12:30:00,122.02,122.12,121.84,121.88,16949.0,110.0398,110.13,109.8775,109.9136,16949.0
2018-09-24 13:00:00,121.95,122.06,121.88,122.01,3129.0,109.9767,110.0759,109.9136,110.0308,3129.0
2018-09-24 13:30:00,122.01,122.13,121.98,122.09,2520.0,110.0308,110.139,110.0038,110.103,2520.0
2018-09-24 14:00:00,122.09,122.09,121.97,121.97,7098.0,110.103,110.103,109.9947,109.9947,7098.0
2018-09-24 14:30:00,121.97,122.07,121.96,122.05,5746.0,109.9947,110.0849,109.9857,110.0669,5746.0
2018-09-24 15:00:00,122.02,122.11,121.96,122.07,9179.0,110.0398,110.121,109.9857,110.0849,9179.0
2018-09-24 15:30:00,122.07,122.12,121.91,122.04,64160.0,110.0849,110.13,109.9406,110.0579,64160.0
2018-09-25 09:30:00,124.32,124.7,124.25,124.62,78761.0,112.114,112.4567,112.0509,112.3846,78761.0
2018-09-25 10:00:00,124.6,124.85,124.43,124.84,113955.0,112.3665,112.592,112.2132,112.583,113955.0
2018-09-25 10:30:00,124.87,125.82,124.87,125.56,126113.0,112.61,113.4667,112.61,113.2323,126113.0
2018-09-25 11:00:00,125.52,126.18,125.34,126.14,90041.0,113.1962,113.7914,113.0339,113.7553,90041.0
2018-09-25 11:30:00,126.18,126.27,126.01,126.02,58501.0,113.7914,113.8726,113.6381,113.6471,58501.0
2018-09-25 12:00:00,126.05,126.13,125.99,126.1,52827.0,113.6742,113.7463,113.6201,113.7193,52827.0
2018-09-25 12:30:00,126.11,126.11,125.97,126.02,32423.0,113.7283,113.7283,113.602,113.6471,32423.0
2018-09-25 13:00:00,126.02,126.37,126.01,126.36,62345.0,113.6471,113.9627,113.6381,113.9537,62345.0
2018-09-25 13:30:00,126.36,126.36,125.93,126.05,41420.0,113.9537,113.9537,113.5659,113.6742,41420.0
2018-09-25 14:00:00,126.05,126.3,126.02,126.3,60372.0,113.6742,113.8996,113.6471,113.8996,60372.0
2018-09-25 14:30:00,126.26,126.33,126.2,126.23,36734.0,113.8635,113.9267,113.8094,113.8365,36734.0
2018-09-25 15:00:00,126.23,126.46,126.23,126.46,40324.0,113.8365,114.0439,113.8365,114.0439,40324.0
2018-09-25 15:30:00,126.46,126.63,126.45,126.62,167410.0,114.0439,114.1972,114.0349,114.1882,167410.0
2018-09-26 09:30:00,126.17,126.42,126.15,126.28,78666.0,113.7824,114.0078,113.7643,113.8816,78666.0
2018-09-26 10:00:00,126.28,126.43,126.09,126.27,24207.0,113.8816,114.0169,113.7102,113.8726,24207.0
2018-09-26 10:30:00,126.27,126.54,126.25,126.52,22410.0,113.8726,114.1161,113.8545,114.098,22410.0
2018-09-26 11:00:00,126.48,126.94,126.48,126.91,26764.0,114.0619,114.4768,114.0619,114.4497,26764.0
2018-09-26 11:30:00,126.93,126.98,126.67,126.89,18566.0,114.4678,114.5129,114.2333,114.4317,18566.0
2018-09-26 12:00:00,126.87,126.91,126.76,126.77,15165.0,114.4137,114.4497,114.3145,114.3235,15165.0
2018-09-26 12:30:00,126.77,126.86,126.73,126.86,12932.0,114.3235,114.4046,114.2874,114.4046,12932.0
2018-09-26 13:00:00,126.86,126.87,126.3,126.31,36305.0,114.4046,114.4137,113.8996,113.9086,36305.0
2018-09-26 13:30:00,126.32,126.7,126.29,126.7,22105.0,113.9177,114.2603,113.8906,114.2603,22105.0
2018-09-26 14:00:00,126.76,127.16,126.61,126.88,46123.0,114.3145,114.6752,114.1792,114.4227,46123.0
2018-09-26 14:30:00,126.85,127.01,126.61,126.78,30353.0,114.3956,114.5399,114.1792,114.3325,30353.0
2018-09-26 15:00:00,126.78,126.87,126.67,126.85,38185.0,114.3325,114.4137,114.2333,114.3956,38185.0
2018-09-26 15:30:00,126.83,126.85,126.08,126.16,100930.0,114.3776,114.3956,113.7012,113.7734,100930.0
2018-09-27 09:30:00,126.01,126.37,126.0,126.19,83694.0,113.6381,113.9627,113.6291,113.8004,83694.0
2018-09-27 10:00:00,126.21,126.38,125.78,125.89,80200.0,113.8185,113.9718,113.4307,113.5299,80200.0
2018-09-27 10:30:00,125.89,126.17,125.83,126.08,36494.0,113.5299,113.7824,113.4758,113.7012,36494.0
2018-09-27 11:00:00,126.06,126.18,125.96,126.11,57927.0,113.6832,113.7914,113.593,113.7283,57927.0
2018-09-27 11:30:00,126.1,126.12,125.81,125.94,16012.0,113.7193,113.7373,113.4577,113.575,16012.0
2018-09-27 12:00:00,125.97,126.06,125.92,126.06,4437.0,113.602,113.6832,113.5569,113.6832,4437.0
2018-09-27 12:30:00,126.02,126.09,125.88,125.93,18196.0,113.6471,113.7102,113.5209,113.5659,18196.0
2018-09-27 13:00:00,125.9,125.9,125.68,125.72,12145.0,113.5389,113.5389,113.3405,113.3766,12145.0
2018-09-27 13:30:00,125.7,125.81,125.68,125.72,23753.0,113.3585,113.4577,113.3405,113.3766,23753.0
2018-09-27 14:00:00,125.72,125.72,125.4,125.43,56615.0,113.3766,113.3766,113.088,113.115,56615.0
2018-09-27 14:30:00,125.44,125.6,125.39,125.53,18625.0,113.1241,113.2683,113.079,113.2052,18625.0
2018-09-27 15:00:00,125.56,125.59,125.37,125.4,13837.0,113.2323,113.2593,113.0609,113.088,13837.0
2018-09-27 15:30:00,125.39,125.4,125.23,125.32,43868.0,113.079,113.088,112.9347,113.0158,43868.0
2018-09-28 09:30:00,122.47,123.16,122.47,122.99,78681.0,110.4457,111.0679,110.4457,110.9146,78681.0
2018-09-28 10:00:00,122.99,123.27,122.88,123.03,39285.0,110.9146,111.1671,110.8154,110.9507,39285.0
2018-09-28 10:30:00,123.01,123.64,122.9,123.59,57214.0,110.9326,111.5008,110.8334,111.4557,57214.0
2018-09-28 11:00:00,123.55,123.74,123.39,123.44,43429.0,111.4196,111.591,111.2753,111.3204,43429.0
2018-09-28 11:30:00,123.5,123.51,123.22,123.33,49792.0,111.3745,111.3835,111.122,111.2212,49792.0
2018-09-28 12:00:00,123.32,123.4,123.22,123.27,23503.0,111.2122,111.2843,111.122,111.1671,23503.0
2018-09-28 12:30:00,123.32,123.34,123.08,123.23,14039.0,111.2122,111.2302,110.9958,111.131,14039.0
2018-09-28 13:00:00,123.23,123.35,123.14,123.31,11286.0,111.131,111.2393,111.0499,111.2032,11286.0
2018-09-28 13:30:00,123.31,123.42,123.31,123.32,8842.0,111.2032,111.3024,111.2032,111.2122,8842.0
2018-09-28 14:00:00,123.29,123.32,123.21,123.26,11316.0,111.1851,111.2122,111.113,111.1581,11316.0
2018-09-28 14:30:00,123.27,123.42,123.25,123.38,19608.0,111.1671,111.3024,111.1491,111.2663,19608.0
2018-09-28 15:00:00,123.38,123.51,123.25,123.25,35962.0,111.2663,111.3835,111.1491,111.1491,35962.0
2018-09-28 15:30:00,123.22,123.27,122.92,122.98,151286.0,111.122,111.1671,110.8515,110.9056,151286.0
2018-10-01 09:30:00,123.58,123.66,123.28,123.39,58917.0,111.4467,111.5188,111.1761,111.2753,58917.0
2018-10-01 10:00:00,123.43,123.75,123.36,123.66,53757.0,111.3114,111.6,111.2483,111.5188,53757.0
2018-10-01 10:30:00,123.67,123.67,123.23,123.26,34625.0,111.5278,111.5278,111.131,111.1581,34625.0
2018-10-01 11:00:00,123.2,123.72,123.18,123.44,16677.0,111.104,111.5729,111.0859,111.3204,16677.0
2018-10-01 11:30:00,123.46,123.66,123.33,123.49,16254.0,111.3385,111.5188,111.2212,111.3655,16254.0
2018-10-01 12:00:00,123.49,123.56,123.33,123.35,10971.0,111.3655,111.4286,111.2212,111.2393,10971.0
2018-10-01 12:30:00,123.35,123.38,123.24,123.27,6055.0,111.2393,111.2663,111.1401,111.1671,6055.0
2018-10-01 13:00:00,123.28,123.53,123.28,123.43,5172.0,111.1761,111.4016,111.1761,111.3114,5172.0
2018-10-01 13:30:00,123.48,123.54,123.38,123.4,19944.0,111.3565,111.4106,111.2663,111.2843,19944.0
2018-10-01 14:00:00,123.39,123.42,123.25,123.39,17038.0,111.2753,111.3024,111.1491,111.2753,17038.0
2018-10-01 14:30:00,123.39,123.41,123.25,123.37,9965.0,111.2753,111.2934,111.1491,111.2573,9965.0
2018-10-01 15:00:00,123.33,123.41,123.16,123.17,22213.0,111.2212,111.2934,111.0679,111.0769,22213.0
2018-10-01 15:30:00,123.17,123.26,122.87,123.23,114489.0,111.0769,111.1581,110.8064,111.131,114489.0
2018-10-02 09:30:00,122.04,122.14,121.46,121.58,63989.0,110.0579,110.1481,109.5348,109.643,63989.0
2018-10-02 10:00:00,121.58,121.96,121.57,121.67,36201.0,109.643,109.9857,109.634,109.7242,36201.0
2018-10-02 10:30:00,121.78,122.2,121.64,122.03,59022.0,109.8234,110.2022,109.6971,110.0489,59022.0
2018-10-02 11:00:00,122.03,122.51,122.02,122.41,23852.0,110.0489,110.4817,110.0398,110.3915,23852.0
2018-10-02 11:30:00,122.39,122.49,122.25,122.44,25875.0,110.3735,110.4637,110.2473,110.4186,25875.0
2018-10-02 12:00:00,122.44,122.6,122.41,122.44,4225.0,110.4186,110.5629,110.3915,110.4186,4225.0
2018-10-02 12:30:00,122.48,122.52,122.21,122.34,6932.0,110.4547,110.4907,110.2112,110.3284,6932.0
2018-10-02 13:00:00,122.37,122.4,122.29,122.3,9266.0,110.3555,110.3825,110.2833,110.2923,9266.0
2018-10-02 13:30:00,122.33,122.44,122.27,122.3,13416.0,110.3194,110.4186,110.2653,110.2923,13416.0
2018-10-02 14:00:00,122.33,122.4,122.3,122.4,6886.0,110.3194,110.3825,110.2923,110.3825,6886.0
2018-10-02 14:30:00,122.4,122.4,122.24,122.28,19126.0,110.3825,110.3825,110.2382,110.2743,19126.0
2018-10-02 15:00:00,122.26,122.26,122.02,122.04,39487.0,110.2563,110.2563,110.0398,110.0579,39487.0
2018-10-02 15:30:00,122.04,122.23,122.01,122.15,44254.0,110.0579,110.2292,110.0308,110.1571,44254.0
2018-10-03 09:30:00,123.24,123.24,122.74,122.85,15338.0,111.1401,111.1401,110.6891,110.7883,15338.0
2018-10-03 10:00:00,122.81,123.05,122.77,123.02,16263.0,110.7523,110.9687,110.7162,110.9417,16263.0
2018-10-03 10:30:00,123.02,123.02,122.53,122.69,31375.0,110.9417,110.9417,110.4998,110.6441,31375.0
2018-10-03 11:00:00,122.67,122.88,122.53,122.87,20123.0,110.626,110.8154,110.4998,110.8064,20123.0
2018-10-03 11:30:00,122.87,122.87,122.66,122.85,19658.0,110.8064,110.8064,110.617,110.7883,19658.0
2018-10-03 12:00:00,122.85,123.03,122.82,123.01,7948.0,110.7883,110.9507,110.7613,110.9326,7948.0
2018-10-03 12:30:00,123.03,123.03,122.86,123.0,15050.0,110.9507,110.9507,110.7974,110.9236,15050.0
2018-10-03 13:00:00,122.98,123.2,122.98,123.11,8214.0,110.9056,111.104,110.9056,111.0228,8214.0
2018-10-03 13:30:00,123.17,123.23,123.1,123.12,12369.0,111.0769,111.131,111.0138,111.0318,12369.0
2018-10-03 14:00:00,123.12,123.25,123.1,123.12,15283.0,111.0318,111.1491,111.0138,111.0318,15283.0
2018-10-03 14:30:00,123.12,123.16,122.82,122.94,19675.0,111.0318,111.0679,110.7613,110.8695,19675.0
2018-10-03 15:00:00,122.95,123.09,122.78,122.78,25035.0,110.8785,111.0048,110.7252,110.7252,25035.0
2018-10-03 15:30:00,122.79,122.98,122.69,122.71,60511.0,110.7342,110.9056,110.6441,110.6621,60511.0
2018-10-04 09:30:00,123.09,123.09,122.07,122.1,64906.0,111.0048,111.0048,110.0849,110.112,64906.0
2018-10-04 10:00:00,122.08,122.2,121.45,121.52,35948.0,110.0939,110.2022,109.5258,109.5889,35948.0
2018-10-04 10:30:00,121.53,121.97,121.46,121.89,87882.0,109.5979,109.9947,109.5348,109.9226,87882.0
2018-10-04 11:00:00,121.95,122.25,121.88,121.88,18768.0,109.9767,110.2473,109.9136,109.9136,18768.0
2018-10-04 11:30:00,121.96,122.29,121.91,122.12,39992.0,109.9857,110.2833,109.9406,110.13,39992.0
2018-10-04 12:00:00,122.05,122.13,121.68,121.78,18074.0,110.0669,110.139,109.7332,109.8234,18074.0
2018-10-04 12:30:00,121.83,122.0,121.63,121.69,6184.0,109.8685,110.0218,109.6881,109.7422,6184.0
2018-10-04 13:00:00,121.62,121.65,121.44,121.6,31764.0,109.6791,109.7062,109.5168,109.6611,31764.0
2018-10-04 13:30:00,121.6,121.6,121.42,121.53,6522.0,109.6611,109.6611,109.4987,109.5979,6522.0
2018-10-04 14:00:00,121.52,121.72,121.48,121.68,19099.0,109.5889,109.7693,109.5529,109.7332,19099.0
2018-10-04 14:30:00,121.62,122.06,121.62,122.02,11804.0,109.6791,110.0759,109.6791,110.0398,11804.0
2018-10-04 15:00:00,122.02,122.09,121.82,121.82,8637.0,110.0398,110.103,109.8595,109.8595,8637.0
2018-10-04 15:30:00,121.71,122.09,121.65,122.07,50438.0,109.7603,110.103,109.7062,110.0849,50438.0
2018-10-05 09:30:00,120.5,120.99,120.33,120.48,99483.0,108.6691,109.111,108.5158,108.651,99483.0
2018-10-05 10:00:00,120.5,121.1,120.28,120.97,33983.0,108.6691,109.2102,108.4707,109.0929,33983.0
2018-10-05 10:30:00,120.91,120.91,120.53,120.56,45685.0,109.0388,109.0388,108.6961,108.7232,45685.0
2018-10-05 11:00:00,120.48,120.51,120.03,120.06,22361.0,108.651,108.6781,108.2452,108.2723,22361.0
2018-10-05 11:30:00,120.05,120.17,119.8,119.8,33282.0,108.2633,108.3715,108.0378,108.0378,33282.0
2018-10-05 12:00:00,119.85,120.05,119.74,120.05,9707.0,108.0829,108.2633,107.9837,108.2633,9707.0
2018-10-05 12:30:00,119.98,120.05,119.74,119.74,15285.0,108.2001,108.2633,107.9837,107.9837,15285.0
2018-10-05 13:00:00,119.74,119.9,119.46,119.72,7417.0,107.9837,108.128,107.7312,107.9657,7417.0
2018-10-05 13:30:00,119.73,119.98,119.66,119.69,30475.0,107.9747,108.2001,107.9115,107.9386,30475.0
2018-10-05 14:00:00,119.72,119.94,119.6,119.86,29732.0,107.9657,108.1641,107.8574,108.0919,29732.0
2018-10-05 14:30:00,119.86,120.23,119.85,120.23,18649.0,108.0919,108.4256,108.0829,108.4256,18649.0
2018-10-05 15:00:00,120.24,120.49,120.19,120.27,12538.0,108.4346,108.6601,108.3895,108.4617,12538.0
2018-10-05 15:30:00,120.28,120.44,120.08,120.1,48515.0,108.4707,108.615,108.2903,108.3083,48515.0
2018-10-08 09:30:00,117.63,118.01,117.47,117.87,106038.0,106.0809,106.4235,105.9366,106.2973,106038.0
2018-10-08 10:00:00,117.96,118.04,117.77,117.77,31806.0,106.3785,106.4506,106.2071,106.2071,31806.0
2018-10-08 10:30:00,117.76,117.81,117.03,117.11,65042.0,106.1981,106.2432,105.5398,105.6119,65042.0
2018-10-08 11:00:00,117.15,117.31,116.77,116.77,41461.0,105.648,105.7923,105.3053,105.3053,41461.0
2018-10-08 11:30:00,116.79,117.03,116.35,116.9,56907.0,105.3233,105.5398,104.9265,105.4225,56907.0
2018-10-08 12:00:00,116.84,116.87,116.48,116.77,16814.0,105.3684,105.3955,105.0438,105.3053,16814.0
2018-10-08 12:30:00,116.79,116.88,116.28,116.28,12153.0,105.3233,105.4045,104.8634,104.8634,12153.0
2018-10-08 13:00:00,116.27,116.6,116.27,116.49,8463.0,104.8544,105.152,104.8544,105.0528,8463.0
2018-10-08 13:30:00,116.47,116.87,116.47,116.77,12384.0,105.0347,105.3955,105.0347,105.3053,12384.0
2018-10-08 14:00:00,116.71,117.22,116.71,117.18,12105.0,105.2512,105.7111,105.2512,105.675,12105.0
2018-10-08 14:30:00,117.19,117.74,117.17,117.56,27748.0,105.6841,106.1801,105.666,106.0177,27748.0
2018-10-08 15:00:00,117.56,117.79,117.51,117.51,24436.0,106.0177,106.2251,105.9726,105.9726,24436.0
2018-10-08 15:30:00,117.55,117.63,117.28,117.36,79171.0,106.0087,106.0809,105.7652,105.8374,79171.0
2018-10-09 09:30:00,117.72,118.63,117.67,118.59,149154.0,106.162,106.9827,106.1169,106.9466,149154.0
2018-10-09 10:00:00,118.55,119.59,118.43,119.49,69177.0,106.9105,107.8484,106.8023,107.7582,69177.0
2018-10-09 10:30:00,119.55,119.8,119.32,119.32,119650.0,107.8123,108.0378,107.6049,107.6049,119650.0
2018-10-09 11:00:00,119.27,119.35,118.9,119.14,96158.0,107.5598,107.632,107.2262,107.4426,96158.0
2018-10-09 11:30:00,119.15,119.47,119.03,119.36,23580.0,107.4516,107.7402,107.3434,107.641,23580.0
2018-10-09 12:00:00,119.36,119.44,119.13,119.21,15614.0,107.641,107.7131,107.4336,107.5057,15614.0
2018-10-09 12:30:00,119.14,119.2,118.8,118.88,15264.0,107.4426,107.4967,107.136,107.2081,15264.0
2018-10-09 13:00:00,118.8,119.2,118.68,119.2,35574.0,107.136,107.4967,107.0278,107.4967,35574.0
2018-10-09 13:30:00,119.18,119.2,118.93,119.1,16630.0,107.4787,107.4967,107.2532,107.4065,16630.0
2018-10-09 14:00:00,119.06,119.23,118.94,119.16,15368.0,107.3705,107.5238,107.2622,107.4606,15368.0
2018-10-09 14:30:00,119.19,119.35,119.07,119.35,19367.0,107.4877,107.632,107.3795,107.632,19367.0
2018-10-09 15:00:00,119.31,119.43,119.24,119.32,53592.0,107.5959,107.7041,107.5328,107.6049,53592.0
2018-10-09 15:30:00,119.35,119.71,119.24,119.38,86502.0,107.632,107.9566,107.5328,107.659,86502.0
2018-10-10 09:30:00,116.36,116.51,115.26,115.34,113184.0,104.9355,105.0708,103.9435,104.0157,113184.0
2018-10-10 10:00:00,115.46,115.76,115.14,115.62,87878.0,104.1239,104.3945,103.8353,104.2682,87878.0
2018-10-10 10:30:00,115.61,115.65,114.42,114.64,111426.0,104.2592,104.2953,103.186,103.3844,111426.0
2018-10-10 11:00:00,114.6,114.63,114.09,114.39,94431.0,103.3483,103.3754,102.8884,103.159,94431.0
2018-10-10 11:30:00,114.43,114.43,113.81,113.96,64783.0,103.195,103.195,102.6359,102.7712,64783.0
2018-10-10 12:00:00,113.97,114.29,113.72,114.17,57165.0,102.7802,103.0688,102.5547,102.9606,57165.0
2018-10-10 12:30:00,114.14,114.36,113.96,114.2,34021.0,102.9335,103.1319,102.7712,102.9876,34021.0
2018-10-10 13:00:00,114.15,114.55,113.94,114.4,35950.0,102.9425,103.3033,102.7531,103.168,35950.0
2018-10-10 13:30:00,114.37,114.55,114.09,114.17,23859.0,103.1409,103.3033,102.8884,102.9606,23859.0
2018-10-10 14:00:00,114.22,114.25,113.81,114.09,37132.0,103.0057,103.0327,102.6359,102.8884,37132.0
2018-10-10 14:30:00,114.1,114.26,113.82,114.11,32893.0,102.8974,103.0417,102.6449,102.9065,32893.0
2018-10-10 15:00:00,114.1,114.11,113.52,113.9,58435.0,102.8974,102.9065,102.3744,102.7171,58435.0
2018-10-10 15:30:00,113.89,113.89,112.78,113.09,446412.0,102.7081,102.7081,101.707,101.9866,446412.0
2018-10-11 09:30:00,113.51,114.17,112.76,114.12,137309.0,102.3654,102.9606,101.689,102.9155,137309.0
2018-10-11 10:00:00,114.11,114.21,112.58,112.95,114564.0,102.9065,102.9966,101.5267,101.8603,114564.0
2018-10-11 10:30:00,112.93,113.11,112.12,112.12,165893.0,101.8423,102.0046,101.1118,101.1118,165893.0
2018-10-11 11:00:00,112.12,112.44,111.61,112.11,120214.0,101.1118,101.4004,100.6519,101.1028,120214.0
2018-10-11 11:30:00,112.19,113.1,111.87,112.77,34427.0,101.175,101.9956,100.8864,101.698,34427.0
2018-10-11 12:00:00,112.76,113.64,112.63,113.35,32499.0,101.689,102.4826,101.5718,102.2211,32499.0
2018-10-11 12:30:00,113.25,113.44,113.11,113.33,56582.0,102.1309,102.3022,102.0046,102.203,56582.0
2018-10-11 13:00:00,113.32,113.58,113.0,113.52,40972.0,102.194,102.4285,101.9054,102.3744,40972.0
2018-10-11 13:30:00,113.52,113.58,112.87,113.26,25066.0,102.3744,102.4285,101.7882,102.1399,25066.0
2018-10-11 14:00:00,113.22,113.37,112.78,113.05,36028.0,102.1038,102.2391,101.707,101.9505,36028.0
2018-10-11 14:30:00,113.0,113.0,111.51,112.3,57783.0,101.9054,101.9054,100.5617,101.2742,57783.0
2018-10-11 15:00:00,112.25,113.39,112.18,113.24,105342.0,101.2291,102.2571,101.1659,102.1219,105342.0
2018-10-11 15:30:00,113.2,113.45,112.76,112.81,291402.0,102.0858,102.3113,101.689,101.7341,291402.0
2018-10-12 09:30:00,114.76,115.07,114.52,114.95,101429.0,103.4926,103.7722,103.2762,103.664,101429.0
2018-10-12 10:00:00,114.95,115.32,114.22,114.29,123112.0,103.664,103.9977,103.0057,103.0688,123112.0
2018-10-12 10:30:00,114.26,114.42,113.9,114.41,44344.0,103.0417,103.186,102.7171,103.177,44344.0
2018-10-12 11:00:00,114.3,114.36,113.48,113.48,63992.0,103.0778,103.1319,102.3383,102.3383,63992.0
2018-10-12 11:30:00,113.48,113.69,113.18,113.37,37435.0,102.3383,102.5277,102.0678,102.2391,37435.0
2018-10-12 12:00:00,113.37,113.37,112.97,113.08,33545.0,102.2391,102.2391,101.8784,101.9776,33545.0
2018-10-12 12:30:00,113.12,113.15,112.32,113.06,31009.0,102.0137,102.0407,101.2922,101.9595,31009.0
2018-10-12 13:00:00,113.03,113.31,112.96,113.01,19249.0,101.9325,102.185,101.8694,101.9145,19249.0
2018-10-12 13:30:00,113.05,113.34,112.91,113.2,22035.0,101.9505,102.2121,101.8243,102.0858,22035.0
2018-10-12 14:00:00,113.24,113.43,112.96,113.42,54877.0,102.1219,102.2932,101.8694,102.2842,54877.0
2018-10-12 14:30:00,113.47,113.81,113.17,113.71,35273.0,102.3293,102.6359,102.0587,102.5457,35273.0
2018-10-12 15:00:00,113.73,114.53,113.59,114.36,88724.0,102.5638,103.2852,102.4375,103.1319,88724.0
2018-10-12 15:30:00,114.33,114.83,114.29,114.49,98594.0,103.1049,103.5558,103.0688,103.2491,98594.0
2018-10-15 09:30:00,112.91,113.52,112.76,113.22,148116.0,101.8243,102.3744,101.689,102.1038,148116.0
2018-10-15 10:00:00,113.23,113.31,112.86,113.2,57631.0,102.1129,102.185,101.7792,102.0858,57631.0
2018-10-15 10:30:00,113.16,113.56,113.12,113.34,37703.0,102.0497,102.4105,102.0137,102.2121,37703.0
2018-10-15 11:00:00,113.39,113.8,113.35,113.8,87301.0,102.2571,102.6269,102.2211,102.6269,87301.0
2018-10-15 11:30:00,113.8,113.86,113.46,113.54,23781.0,102.6269,102.681,102.3203,102.3924,23781.0
2018-10-15 12:00:00,113.47,113.65,113.33,113.64,16649.0,102.3293,102.4916,102.203,102.4826,16649.0
2018-10-15 12:30:00,113.63,113.87,113.58,113.63,13562.0,102.4736,102.69,102.4285,102.4736,13562.0
2018-10-15 13:00:00,113.66,113.91,113.58,113.64,11006.0,102.5006,102.7261,102.4285,102.4826,11006.0
2018-10-15 13:30:00,113.67,113.98,113.54,113.81,19306.0,102.5097,102.7892,102.3924,102.6359,19306.0
2018-10-15 14:00:00,113.8,113.81,113.48,113.52,11887.0,102.6269,102.6359,102.3383,102.3744,11887.0
2018-10-15 14:30:00,113.49,113.97,113.48,113.88,17204.0,102.3473,102.7802,102.3383,102.699,17204.0
2018-10-15 15:00:00,113.83,113.94,113.38,113.41,31689.0,102.6539,102.7531,102.2481,102.2752,31689.0
2018-10-15 15:30:00,113.39,113.44,113.2,113.25,108369.0,102.2571,102.3022,102.0858,102.1309,108369.0
2018-10-16 09:30:00,115.95,115.95,115.38,115.74,113979.0,104.5658,104.5658,104.0518,104.3764,113979.0
2018-10-16 10:00:00,115.72,116.21,115.67,115.81,166324.0,104.3584,104.8003,104.3133,104.4395,166324.0
2018-10-16 10:30:00,115.79,116.72,115.79,116.69,134810.0,104.4215,105.2602,104.4215,105.2331,134810.0
2018-10-16 11:00:00,116.68,116.94,116.61,116.86,41010.0,105.2241,105.4586,105.161,105.3865,41010.0
2018-10-16 11:30:00,116.85,117.05,116.67,116.86,33722.0,105.3774,105.5578,105.2151,105.3865,33722.0
2018-10-16 12:00:00,116.9,117.1,116.81,117.08,17815.0,105.4225,105.6029,105.3414,105.5849,17815.0
2018-10-16 12:30:00,117.07,117.13,117.0,117.1,9735.0,105.5758,105.6299,105.5127,105.6029,9735.0
2018-10-16 13:00:00,117.06,117.24,117.0,117.0,26980.0,105.5668,105.7291,105.5127,105.5127,26980.0
2018-10-16 13:30:00,117.0,117.14,116.91,116.99,19157.0,105.5127,105.639,105.4315,105.5037,19157.0
2018-10-16 14:00:00,116.99,117.06,116.69,116.89,51473.0,105.5037,105.5668,105.2331,105.4135,51473.0
2018-10-16 14:30:00,116.9,117.04,116.77,116.92,32756.0,105.4225,105.5488,105.3053,105.4406,32756.0
2018-10-16 15:00:00,116.91,117.2,116.86,117.04,54887.0,105.4315,105.6931,105.3865,105.5488,54887.0
2018-10-16 15:30:00,117.03,117.43,117.01,117.42,160786.0,105.5398,105.9005,105.5217,105.8915,160786.0
2018-10-17 09:30:00,116.21,116.25,115.39,115.64,113474.0,104.8003,104.8363,104.0608,104.2862,113474.0
2018-10-17 10:00:00,115.58,115.71,115.2,115.43,46262.0,104.2321,104.3494,103.8894,104.0969,46262.0
2018-10-17 10:30:00,115.43,115.6,115.06,115.5,62218.0,104.0969,104.2502,103.7632,104.16,62218.0
2018-10-17 11:00:00,115.45,116.36,115.45,116.22,51018.0,104.1149,104.9355,104.1149,104.8093,51018.0
2018-10-17 11:30:00,116.28,116.29,115.87,116.22,40093.0,104.8634,104.8724,104.4937,104.8093,40093.0
2018-10-17 12:00:00,116.18,116.21,115.92,115.96,22109.0,104.7732,104.8003,104.5387,104.5748,22109.0
2018-10-17 12:30:00,115.89,116.06,115.75,115.98,12226.0,104.5117,104.665,104.3854,104.5929,12226.0
2018-10-17 13:00:00,115.95,116.11,115.82,115.89,22995.0,104.5658,104.7101,104.4486,104.5117,22995.0
2018-10-17 13:30:00,115.89,116.18,115.67,115.75,28373.0,104.5117,104.7732,104.3133,104.3854,28373.0
2018-10-17 14:00:00,115.72,115.9,115.5,115.57,57047.0,104.3584,104.5207,104.16,104.2231,57047.0
2018-10-17 14:30:00,115.52,115.97,115.52,115.9,34797.0,104.178,104.5838,104.178,104.5207,34797.0
2018-10-17 15:00:00,115.88,116.01,115.72,115.85,48377.0,104.5027,104.6199,104.3584,104.4756,48377.0
2018-10-17 15:30:00,115.84,116.04,115.67,115.9,125062.0,104.4666,104.647,104.3133,104.5207,125062.0
2018-10-18 09:30:00,110.66,111.19,109.09,109.43,375197.0,99.7952,100.2731,98.3793,98.6859,375197.0
2018-10-18 10:00:00,109.38,109.48,108.47,109.39,281990.0,98.6409,98.731,97.8202,98.6499,281990.0
2018-10-18 10:30:00,109.34,109.89,108.95,109.73,185312.0,98.6048,99.1008,98.2531,98.9565,185312.0
2018-10-18 11:00:00,109.74,109.85,108.59,108.71,158950.0,98.9655,99.0647,97.9284,98.0366,158950.0
2018-10-18 11:30:00,108.74,108.78,107.92,108.04,138821.0,98.0637,98.0998,97.3242,97.4324,138821.0
2018-10-18 12:00:00,107.98,108.29,107.94,108.17,88705.0,97.3783,97.6579,97.3422,97.5497,88705.0
2018-10-18 12:30:00,108.17,108.29,107.63,107.67,108493.0,97.5497,97.6579,97.0627,97.0987,108493.0
2018-10-18 13:00:00,107.7,107.85,107.03,107.27,134555.0,97.1258,97.2611,96.5216,96.738,134555.0
2018-10-18 13:30:00,107.27,107.41,106.98,107.05,65845.0,96.738,96.8643,96.4765,96.5396,65845.0
2018-10-18 14:00:00,107.09,107.72,107.05,107.3,68491.0,96.5757,97.1438,96.5396,96.7651,68491.0
2018-10-18 14:30:00,107.32,107.57,107.16,107.41,59041.0,96.7831,97.0086,96.6388,96.8643,59041.0
2018-10-18 15:00:00,107.39,107.46,107.06,107.31,90227.0,96.8462,96.9094,96.5486,96.7741,90227.0
2018-10-18 15:30:00,107.28,107.3,106.99,107.1,231186.0,96.747,96.7651,96.4855,96.5847,231186.0
2018-10-19 09:30:00,108.8,109.58,108.58,109.46,151898.0,98.1178,98.8212,97.9194,98.713,151898.0
2018-10-19 10:00:00,109.47,109.77,109.24,109.48,87202.0,98.722,98.9926,98.5146,98.731,87202.0
2018-10-19 10:30:00,109.44,109.74,109.32,109.67,75305.0,98.695,98.9655,98.5867,98.9024,75305.0
2018-10-19 11:00:00,109.75,109.8,109.37,109.51,80029.0,98.9745,99.0196,98.6318,98.7581,80029.0
2018-10-19 11:30:00,109.49,109.49,108.94,109.45,64125.0,98.7401,98.7401,98.2441,98.704,64125.0
2018-10-19 12:00:00,109.48,109.54,108.9,108.96,34285.0,98.731,98.7851,98.208,98.2621,34285.0
2018-10-19 12:30:00,108.98,109.31,108.71,109.28,44896.0,98.2801,98.5777,98.0366,98.5507,44896.0
2018-10-19 13:00:00,109.26,109.31,108.96,109.31,38210.0,98.5326,98.5777,98.2621,98.5777,38210.0
2018-10-19 13:30:00,109.34,109.36,109.0,109.02,28691.0,98.6048,98.6228,98.2982,98.3162,28691.0
2018-10-19 14:00:00,109.01,109.16,108.69,109.1,48433.0,98.3072,98.4425,98.0186,98.3883,48433.0
2018-10-19 14:30:00,109.09,109.27,108.99,109.03,52012.0,98.3793,98.5417,98.2891,98.3252,52012.0
2018-10-19 15:00:00,109.06,109.11,108.9,109.08,35460.0,98.3523,98.3974,98.208,98.3703,35460.0
2018-10-19 15:30:00,109.07,109.33,108.94,109.02,122646.0,98.3613,98.5958,98.2441,98.3162,122646.0
2018-10-22 09:30:00,110.14,110.34,109.03,109.23,104380.0,99.3262,99.5066,98.3252,98.5056,104380.0
2018-10-22 10:00:00,109.24,109.25,108.51,108.7,80415.0,98.5146,98.5236,97.8563,98.0276,80415.0
2018-10-22 10:30:00,108.67,109.44,108.63,109.29,50043.0,98.0006,98.695,97.9645,98.5597,50043.0
2018-10-22 11:00:00,109.26,109.32,108.84,108.93,53521.0,98.5326,98.5867,98.1539,98.235,53521.0
2018-10-22 11:30:00,108.91,108.93,108.15,108.29,102982.0,98.217,98.235,97.5316,97.6579,102982.0
2018-10-22 12:00:00,108.31,108.42,108.03,108.23,33433.0,97.6759,97.7751,97.4234,97.6038,33433.0
2018-10-22 12:30:00,108.28,108.78,108.21,108.65,38428.0,97.6489,98.0998,97.5857,97.9825,38428.0
2018-10-22 13:00:00,108.64,108.72,108.31,108.37,26478.0,97.9735,98.0457,97.6759,97.73,26478.0
2018-10-22 13:30:00,108.37,108.6,108.25,108.28,35164.0,97.73,97.9374,97.6218,97.6489,35164.0
2018-10-22 14:00:00,108.28,108.49,108.22,108.41,43272.0,97.6489,97.8382,97.5947,97.7661,43272.0
2018-10-22 14:30:00,108.39,108.83,108.37,108.62,43088.0,97.7481,98.1449,97.73,97.9555,43088.0
2018-10-22 15:00:00,108.57,108.97,108.57,108.91,75248.0,97.9104,98.2711,97.9104,98.217,75248.0
2018-10-22 15:30:00,108.9,108.92,108.55,108.72,190662.0,98.208,98.226,97.8923,98.0457,190662.0
2018-10-23 09:30:00,106.26,106.92,106.16,106.5,113770.0,95.8272,96.4224,95.737,96.0436,113770.0
2018-10-23 10:00:00,106.46,106.56,105.87,106.41,65262.0,96.0075,96.0977,95.4755,95.9625,65262.0
2018-10-23 10:30:00,106.36,106.63,106.12,106.14,53062.0,95.9174,96.1609,95.7009,95.719,53062.0
2018-10-23 11:00:00,106.28,106.55,105.94,106.3,59707.0,95.8452,96.0887,95.5386,95.8633,59707.0
2018-10-23 11:30:00,106.36,106.53,106.2,106.46,24294.0,95.9174,96.0707,95.7731,96.0075,24294.0
2018-10-23 12:00:00,106.44,107.29,106.44,107.26,27878.0,95.9895,96.7561,95.9895,96.729,27878.0
2018-10-23 12:30:00,107.27,107.54,107.26,107.31,16441.0,96.738,96.9815,96.729,96.7741,16441.0
2018-10-23 13:00:00,107.32,108.03,107.31,107.87,89981.0,96.7831,97.4234,96.7741,97.2791,89981.0
2018-10-23 13:30:00,107.96,107.98,107.63,107.81,56656.0,97.3603,97.3783,97.0627,97.225,56656.0
2018-10-23 14:00:00,107.81,108.19,107.78,108.06,61291.0,97.225,97.5677,97.1979,97.4505,61291.0
2018-10-23 14:30:00,108.06,108.31,108.04,108.24,32332.0,97.4505,97.6759,97.4324,97.6128,32332.0
2018-10-23 15:00:00,108.2,108.43,108.15,108.25,30575.0,97.5767,97.7841,97.5316,97.6218,30575.0
2018-10-23 15:30:00,108.26,108.26,107.7,107.85,56701.0,97.6308,97.6308,97.1258,97.2611,56701.0
2018-10-24 09:30:00,106.27,106.43,105.83,106.14,104845.0,95.8362,95.9805,95.4394,95.719,104845.0
2018-10-24 10:00:00,106.1,106.21,105.65,105.7,59403.0,95.6829,95.7821,95.2771,95.3222,59403.0
2018-10-24 10:30:00,105.65,105.99,105.57,105.57,51573.0,95.2771,95.5837,95.2049,95.2049,51573.0
2018-10-24 11:00:00,105.57,105.68,104.45,104.45,100786.0,95.2049,95.3041,94.1949,94.1949,100786.0
2018-10-24 11:30:00,104.46,105.46,104.27,105.31,46595.0,94.2039,95.1057,94.0326,94.9705,46595.0
2018-10-24 12:00:00,105.35,105.57,105.3,105.36,20794.0,95.0065,95.2049,94.9614,95.0155,20794.0
2018-10-24 12:30:00,105.38,105.39,105.0,105.14,15028.0,95.0336,95.0426,94.6909,94.8171,15028.0
2018-10-24 13:00:00,105.16,105.16,104.42,104.43,22196.0,94.8352,94.8352,94.1678,94.1769,22196.0
2018-10-24 13:30:00,104.53,104.77,104.39,104.42,19322.0,94.267,94.4835,94.1408,94.1678,19322.0
2018-10-24 14:00:00,104.41,104.59,104.26,104.58,23019.0,94.1588,94.3211,94.0235,94.3121,23019.0
2018-10-24 14:30:00,104.65,104.67,104.29,104.62,75841.0,94.3753,94.3933,94.0506,94.3482,75841.0
2018-10-24 15:00:00,104.5,104.77,104.21,104.4,215523.0,94.24,94.4835,93.9785,94.1498,215523.0
2018-10-24 15:30:00,104.4,104.4,103.31,103.36,260039.0,94.1498,94.1498,93.1668,93.2119,260039.0
2018-10-25 09:30:00,104.82,105.3,103.87,105.17,107737.0,94.5286,94.9614,93.6718,94.8442,107737.0
2018-10-25 10:00:00,105.18,105.67,104.87,105.55,78824.0,94.8532,95.2951,94.5737,95.1869,78824.0
2018-10-25 10:30:00,105.59,106.29,105.54,105.98,92768.0,95.223,95.8542,95.1779,95.5747,92768.0
2018-10-25 11:00:00,106.06,106.65,105.53,106.6,88707.0,95.6468,96.1789,95.1689,96.1338,88707.0
2018-10-25 11:30:00,106.53,106.67,106.25,106.56,32121.0,96.0707,96.1969,95.8182,96.0977,32121.0
2018-10-25 12:00:00,106.55,106.55,106.12,106.45,42002.0,96.0887,96.0887,95.7009,95.9985,42002.0
2018-10-25 12:30:00,106.45,106.73,106.4,106.67,43830.0,95.9985,96.251,95.9534,96.1969,43830.0
2018-10-25 13:00:00,106.69,106.8,106.57,106.79,51053.0,96.215,96.3142,96.1067,96.3051,51053.0
2018-10-25 13:30:00,106.77,107.07,106.7,106.94,30544.0,96.2871,96.5577,96.224,96.4404,30544.0
2018-10-25 14:00:00,106.95,107.24,106.84,107.16,32492.0,96.4494,96.711,96.3502,96.6388,32492.0
2018-10-25 14:30:00,107.19,107.52,107.19,107.25,28974.0,96.6659,96.9635,96.6659,96.72,28974.0
2018-10-25 15:00:00,107.24,107.28,106.81,106.83,47651.0,96.711,96.747,96.3232,96.3412,47651.0
2018-10-25 15:30:00,106.84,106.91,106.34,106.55,157185.0,96.3502,96.4134,95.8993,96.0887,157185.0
2018-10-26 09:30:00,104.88,105.27,104.49,104.64,97495.0,94.5827,94.9344,94.231,94.3662,97495.0
2018-10-26 10:00:00,104.48,104.78,104.09,104.41,48668.0,94.2219,94.4925,93.8702,94.1588,48668.0
2018-10-26 10:30:00,104.42,104.56,103.83,103.87,78022.0,94.1678,94.2941,93.6358,93.6718,78022.0
2018-10-26 11:00:00,103.98,105.34,103.94,105.21,64260.0,93.771,94.9975,93.735,94.8803,64260.0
2018-10-26 11:30:00,105.21,105.86,105.21,105.62,54613.0,94.8803,95.4665,94.8803,95.25,54613.0
2018-10-26 12:00:00,105.73,106.13,105.7,106.12,17061.0,95.3492,95.7099,95.3222,95.7009,17061.0
2018-10-26 12:30:00,106.07,106.56,106.01,106.19,20885.0,95.6558,96.0977,95.6017,95.7641,20885.0
2018-10-26 13:00:00,106.19,106.65,105.83,105.83,17386.0,95.7641,96.1789,95.4394,95.4394,17386.0
2018-10-26 13:30:00,105.82,106.03,105.52,105.81,27691.0,95.4304,95.6198,95.1598,95.4214,27691.0
2018-10-26 14:00:00,105.94,105.94,105.45,105.89,28205.0,95.5386,95.5386,95.0967,95.4935,28205.0
2018-10-26 14:30:00,105.85,105.92,105.11,105.13,33192.0,95.4574,95.5206,94.7901,94.8081,33192.0
2018-10-26 15:00:00,105.17,105.58,104.99,105.47,33402.0,94.8442,95.2139,94.6819,95.1147,33402.0
2018-10-26 15:30:00,105.45,105.79,105.21,105.44,79337.0,95.0967,95.4033,94.8803,95.0877,79337.0
2018-10-29 09:30:00,106.54,106.71,105.86,105.98,61624.0,96.0797,96.233,95.4665,95.5747,61624.0
2018-10-29 10:00:00,106.12,106.53,106.07,106.43,34347.0,95.7009,96.0707,95.6558,95.9805,34347.0
2018-10-29 10:30:00,106.41,106.58,106.21,106.44,63050.0,95.9625,96.1158,95.7821,95.9895,63050.0
2018-10-29 11:00:00,106.48,106.52,105.78,106.11,27013.0,96.0256,96.0617,95.3943,95.6919,27013.0
2018-10-29 11:30:00,106.11,106.43,105.91,105.91,39272.0,95.6919,95.9805,95.5115,95.5115,39272.0
2018-10-29 12:00:00,105.86,105.91,105.19,105.37,46138.0,95.4665,95.5115,94.8622,95.0246,46138.0
2018-10-29 12:30:00,105.37,105.59,104.96,105.08,39637.0,95.0246,95.223,94.6548,94.763,39637.0
2018-10-29 13:00:00,105.08,105.45,105.03,105.06,8726.0,94.763,95.0967,94.7179,94.745,8726.0
2018-10-29 13:30:00,105.08,105.46,105.08,105.22,23376.0,94.763,95.1057,94.763,94.8893,23376.0
2018-10-29 14:00:00,105.2,105.27,104.7,104.76,16425.0,94.8713,94.9344,94.4203,94.4745,16425.0
2018-10-29 14:30:00,104.76,104.97,104.52,104.56,35338.0,94.4745,94.6638,94.258,94.2941,35338.0
2018-10-29 15:00:00,104.54,104.54,103.58,103.79,91427.0,94.2761,94.2761,93.4103,93.5997,91427.0
2018-10-29 15:30:00,103.74,104.32,102.81,104.25,111059.0,93.5546,94.0777,92.7159,94.0145,111059.0
2018-10-30 09:30:00,104.33,105.06,103.89,104.87,79758.0,94.0867,94.745,93.6899,94.5737,79758.0
2018-10-30 10:00:00,104.92,104.95,104.48,104.49,42404.0,94.6187,94.6458,94.2219,94.231,42404.0
2018-10-30 10:30:00,104.55,104.63,104.05,104.4,57433.0,94.2851,94.3572,93.8342,94.1498,57433.0
2018-10-30 11:00:00,104.49,105.08,104.31,104.93,56642.0,94.231,94.763,94.0686,94.6278,56642.0
2018-10-30 11:30:00,104.96,105.62,104.85,105.05,50998.0,94.6548,95.25,94.5556,94.736,50998.0
2018-10-30 12:00:00,105.1,105.41,105.1,105.34,38906.0,94.7811,95.0606,94.7811,94.9975,38906.0
2018-10-30 12:30:00,105.35,105.57,104.95,104.95,37148.0,95.0065,95.2049,94.6458,94.6458,37148.0
2018-10-30 13:00:00,104.96,104.99,104.35,104.53,21778.0,94.6548,94.6819,94.1047,94.267,21778.0
2018-10-30 13:30:00,104.57,104.68,104.2,104.67,19428.0,94.3031,94.4023,93.9694,94.3933,19428.0
2018-10-30 14:00:00,104.73,104.89,104.5,104.65,24172.0,94.4474,94.5917,94.24,94.3753,24172.0
2018-10-30 14:30:00,104.59,105.39,104.55,105.34,24751.0,94.3211,95.0426,94.2851,94.9975,24751.0
2018-10-30 15:00:00,105.3,105.54,105.13,105.33,32964.0,94.9614,95.1779,94.8081,94.9885,32964.0
2018-10-30 15:30:00,105.38,105.64,105.15,105.61,137317.0,95.0336,95.2681,94.8262,95.241,137317.0
2018-10-31 09:30:00,106.81,107.47,106.67,107.46,75219.0,96.3232,96.9184,96.1969,96.9094,75219.0
2018-10-31 10:00:00,107.43,107.67,107.22,107.62,55380.0,96.8823,97.0987,96.6929,97.0537,55380.0
2018-10-31 10:30:00,107.65,107.93,107.18,107.32,87109.0,97.0807,97.3332,96.6569,96.7831,87109.0
2018-10-31 11:00:00,107.33,107.9,106.99,107.85,33964.0,96.7921,97.3062,96.4855,97.2611,33964.0
2018-10-31 11:30:00,107.77,107.89,107.01,107.26,26805.0,97.1889,97.2971,96.5035,96.729,26805.0
2018-10-31 12:00:00,107.29,107.43,107.05,107.24,25604.0,96.7561,96.8823,96.5396,96.711,25604.0
2018-10-31 12:30:00,107.2,107.25,107.06,107.1,23517.0,96.6749,96.72,96.5486,96.5847,23517.0
2018-10-31 13:00:00,107.12,107.37,107.02,107.1,13845.0,96.6027,96.8282,96.5126,96.5847,13845.0
2018-10-31 13:30:00,107.1,107.3,106.95,107.1,14242.0,96.5847,96.7651,96.4494,96.5847,14242.0
2018-10-31 14:00:00,107.04,107.25,106.98,107.06,12998.0,96.5306,96.72,96.4765,96.5486,12998.0
2018-10-31 14:30:00,107.06,107.19,106.88,107.02,24980.0,96.5486,96.6659,96.3863,96.5126,24980.0
2018-10-31 15:00:00,106.99,107.34,106.92,107.19,50901.0,96.4855,96.8011,96.4224,96.6659,50901.0
2018-10-31 15:30:00,107.15,107.4,107.0,107.22,129074.0,96.6298,96.8553,96.4945,96.6929,129074.0
2018-11-01 09:30:00,107.05,107.2,106.12,106.35,78180.0,96.5396,96.6749,95.7009,95.9083,78180.0
2018-11-01 10:00:00,106.37,106.87,105.97,106.56,47147.0,95.9264,96.3773,95.5657,96.0977,47147.0
2018-11-01 10:30:00,106.6,106.94,106.48,106.83,71336.0,96.1338,96.4404,96.0256,96.3412,71336.0
2018-11-01 11:00:00,106.86,106.95,106.61,106.94,65563.0,96.3683,96.4494,96.1428,96.4404,65563.0
2018-11-01 11:30:00,106.95,107.03,106.64,106.67,57080.0,96.4494,96.5216,96.1699,96.1969,57080.0
2018-11-01 12:00:00,106.7,106.81,106.23,106.23,51414.0,96.224,96.3232,95.8001,95.8001,51414.0
2018-11-01 12:30:00,106.32,106.69,106.2,106.69,25438.0,95.8813,96.215,95.7731,96.215,25438.0
2018-11-01 13:00:00,106.72,106.77,106.53,106.77,16498.0,96.242,96.2871,96.0707,96.2871,16498.0
2018-11-01 13:30:00,106.78,106.88,106.72,106.88,17471.0,96.2961,96.3863,96.242,96.3863,17471.0
2018-11-01 14:00:00,106.81,106.81,106.6,106.67,13827.0,96.3232,96.3232,96.1338,96.1969,13827.0
2018-11-01 14:30:00,106.64,106.66,106.49,106.59,15189.0,96.1699,96.1879,96.0346,96.1248,15189.0
2018-11-01 15:00:00,106.57,106.77,106.48,106.72,29978.0,96.1067,96.2871,96.0256,96.242,29978.0
2018-11-01 15:30:00,106.74,106.78,106.59,106.64,76958.0,96.2601,96.2961,96.1248,96.1699,76958.0
2018-11-02 09:30:00,107.95,108.47,107.69,108.11,73100.0,97.3513,97.8202,97.1168,97.4955,73100.0
2018-11-02 10:00:00,108.11,108.15,107.61,107.81,55588.0,97.4955,97.5316,97.0446,97.225,55588.0
2018-11-02 10:30:00,107.74,107.85,107.22,107.76,32536.0,97.1619,97.2611,96.6929,97.1799,32536.0
2018-11-02 11:00:00,107.79,107.79,107.26,107.59,32416.0,97.207,97.207,96.729,97.0266,32416.0
2018-11-02 11:30:00,107.6,107.92,107.44,107.64,24886.0,97.0356,97.3242,96.8913,97.0717,24886.0
2018-11-02 12:00:00,107.65,107.68,107.37,107.54,24793.0,97.0807,97.1078,96.8282,96.9815,24793.0
2018-11-02 12:30:00,107.57,107.57,107.06,107.16,25315.0,97.0086,97.0086,96.5486,96.6388,25315.0
2018-11-02 13:00:00,107.13,107.58,107.0,107.37,24488.0,96.6118,97.0176,96.4945,96.8282,24488.0
2018-11-02 13:30:00,107.4,107.45,107.18,107.2,15201.0,96.8553,96.9003,96.6569,96.6749,15201.0
2018-11-02 14:00:00,107.22,107.69,106.95,107.69,15197.0,96.6929,97.1168,96.4494,97.1168,15197.0
2018-11-02 14:30:00,107.64,107.77,107.47,107.66,27861.0,97.0717,97.1889,96.9184,97.0897,27861.0
2018-11-02 15:00:00,107.7,107.96,107.44,107.74,20098.0,97.1258,97.3603,96.8913,97.1619,20098.0
2018-11-02 15:30:00,107.75,107.75,107.38,107.55,81344.0,97.1709,97.1709,96.8372,96.9905,81344.0
2018-11-05 09:30:00,107.77,107.77,107.23,107.25,48478.0,97.1889,97.1889,96.7019,96.72,48478.0
2018-11-05 10:00:00,107.25,107.25,106.75,106.97,38234.0,96.72,96.72,96.2691,96.4675,38234.0
2018-11-05 10:30:00,107.0,107.41,107.0,107.35,40198.0,96.4945,96.8643,96.4945,96.8102,40198.0
2018-11-05 11:00:00,107.34,107.41,106.96,106.99,102423.0,96.8011,96.8643,96.4585,96.4855,102423.0
2018-11-05 11:30:00,107.0,107.23,106.98,107.23,41773.0,96.4945,96.7019,96.4765,96.7019,41773.0
2018-11-05 12:00:00,107.21,107.24,107.0,107.1,17015.0,96.6839,96.711,96.4945,96.5847,17015.0
2018-11-05 12:30:00,107.14,107.15,106.96,107.11,11153.0,96.6208,96.6298,96.4585,96.5937,11153.0
2018-11-05 13:00:00,107.13,107.31,107.08,107.24,13547.0,96.6118,96.7741,96.5667,96.711,13547.0
2018-11-05 13:30:00,107.25,107.59,107.21,107.44,14953.0,96.72,97.0266,96.6839,96.8913,14953.0
2018-11-05 14:00:00,107.42,107.78,107.34,107.76,12846.0,96.8733,97.1979,96.8011,97.1799,12846.0
2018-11-05 14:30:00,107.75,107.84,107.54,107.82,14599.0,97.1709,97.2521,96.9815,97.234,14599.0
2018-11-05 15:00:00,107.76,107.85,107.32,107.47,16279.0,97.1799,97.2611,96.7831,96.9184,16279.0
2018-11-05 15:30:00,107.44,107.75,107.44,107.62,41783.0,96.8913,97.1709,96.8913,97.0537,41783.0
2018-11-06 09:30:00,106.78,107.58,106.74,107.39,75620.0,96.2961,97.0176,96.2601,96.8462,75620.0
2018-11-06 10:00:00,107.43,107.43,106.63,106.65,36950.0,96.8823,96.8823,96.1609,96.1789,36950.0
2018-11-06 10:30:00,106.68,106.99,106.58,106.65,38582.0,96.2059,96.4855,96.1158,96.1789,38582.0
2018-11-06 11:00:00,106.66,106.93,106.55,106.72,44964.0,96.1879,96.4314,96.0887,96.242,44964.0
2018-11-06 11:30:00,106.73,107.01,106.67,106.89,32336.0,96.251,96.5035,96.1969,96.3953,32336.0
2018-11-06 12:00:00,106.95,107.14,106.89,106.99,16279.0,96.4494,96.6208,96.3953,96.4855,16279.0
2018-11-06 12:30:00,107.01,107.18,106.99,107.04,26163.0,96.5035,96.6569,96.4855,96.5306,26163.0
2018-11-06 13:00:00,107.0,107.1,106.71,106.77,17219.0,96.4945,96.5847,96.233,96.2871,17219.0
2018-11-06 13:30:00,106.78,107.04,106.78,106.89,18339.0,96.2961,96.5306,96.2961,96.3953,18339.0
2018-11-06 14:00:00,106.88,106.88,106.55,106.61,33049.0,96.3863,96.3863,96.0887,96.1428,33049.0
2018-11-06 14:30:00,106.54,106.82,106.54,106.73,34202.0,96.0797,96.3322,96.0797,96.251,34202.0
2018-11-06 15:00:00,106.74,106.97,106.65,106.92,23899.0,96.2601,96.4675,96.1789,96.4224,23899.0
2018-11-06 15:30:00,106.92,107.11,106.7,106.88,49143.0,96.4224,96.5937,96.224,96.3863,49143.0
2018-11-07 09:30:00,108.08,108.3,107.87,108.23,75004.0,97.4685,97.6669,97.2791,97.6038,75004.0
2018-11-07 10:00:00,108.21,108.52,108.16,108.34,23032.0,97.5857,97.8653,97.5406,97.703,23032.0
2018-11-07 10:30:00,108.43,108.61,108.3,108.56,20357.0,97.7841,97.9465,97.6669,97.9014,20357.0
2018-11-07 11:00:00,108.57,108.78,108.42,108.7,28224.0,97.9104,98.0998,97.7751,98.0276,28224.0
2018-11-07 11:30:00,108.72,108.73,108.41,108.69,22039.0,98.0457,98.0547,97.7661,98.0186,22039.0
2018-11-07 12:00:00,108.71,108.81,108.52,108.66,10990.0,98.0366,98.1268,97.8653,97.9915,10990.0
2018-11-07 12:30:00,108.65,108.91,108.64,108.79,11417.0,97.9825,98.217,97.9735,98.1088,11417.0
2018-11-07 13:00:00,108.83,108.94,108.55,108.64,10260.0,98.1449,98.2441,97.8923,97.9735,10260.0
2018-11-07 13:30:00,108.66,108.83,108.51,108.82,70586.0,97.9915,98.1449,97.8563,98.1358,70586.0
2018-11-07 14:00:00,108.81,108.99,108.78,108.97,31206.0,98.1268,98.2891,98.0998,98.2711,31206.0
2018-11-07 14:30:00,108.97,109.09,108.8,108.81,42401.0,98.2711,98.3793,98.1178,98.1268,42401.0
2018-11-07 15:00:00,108.86,109.0,108.83,109.0,17483.0,98.1719,98.2982,98.1449,98.2982,17483.0
2018-11-07 15:30:00,108.95,109.51,108.95,109.5,189881.0,98.2531,98.7581,98.2531,98.7491,189881.0
2018-11-08 09:30:00,107.94,108.56,107.94,108.55,107218.0,97.3422,97.9014,97.3422,97.8923,107218.0
2018-11-08 10:00:00,108.56,108.68,107.73,107.88,214854.0,97.9014,98.0096,97.1529,97.2881,214854.0
2018-11-08 10:30:00,107.83,108.06,107.7,107.78,33502.0,97.243,97.4505,97.1258,97.1979,33502.0
2018-11-08 11:00:00,107.78,107.79,107.42,107.47,51546.0,97.1979,97.207,96.8733,96.9184,51546.0
2018-11-08 11:30:00,107.49,107.94,107.44,107.86,13621.0,96.9364,97.3422,96.8913,97.2701,13621.0
2018-11-08 12:00:00,107.9,108.1,107.84,107.96,20533.0,97.3062,97.4865,97.2521,97.3603,20533.0
2018-11-08 12:30:00,107.95,108.06,107.63,107.64,16306.0,97.3513,97.4505,97.0627,97.0717,16306.0
2018-11-08 13:00:00,107.63,107.79,107.46,107.63,19267.0,97.0627,97.207,96.9094,97.0627,19267.0
2018-11-08 13:30:00,107.61,107.84,107.53,107.84,14415.0,97.0446,97.2521,96.9725,97.2521,14415.0
2018-11-08 14:00:00,107.86,108.0,107.69,107.71,35811.0,97.2701,97.3963,97.1168,97.1348,35811.0
2018-11-08 14:30:00,107.65,107.76,107.4,107.56,39584.0,97.0807,97.1799,96.8553,96.9995,39584.0
2018-11-08 15:00:00,107.54,107.68,107.47,107.53,49271.0,96.9815,97.1078,96.9184,96.9725,49271.0
2018-11-08 15:30:00,107.53,107.74,107.45,107.63,110203.0,96.9725,97.1619,96.9003,97.0627,110203.0
2018-11-09 09:30:00,107.9,107.96,107.49,107.67,96911.0,97.3062,97.3603,96.9364,97.0987,96911.0
2018-11-09 10:00:00,107.71,107.93,107.4,107.89,67933.0,97.1348,97.3332,96.8553,97.2971,67933.0
2018-11-09 10:30:00,107.92,108.17,107.84,108.12,50163.0,97.3242,97.5497,97.2521,97.5046,50163.0
2018-11-09 11:00:00,108.12,108.2,107.84,108.1,72527.0,97.5046,97.5767,97.2521,97.4865,72527.0
2018-11-09 11:30:00,108.12,108.25,107.49,107.52,13450.0,97.5046,97.6218,96.9364,96.9635,13450.0
2018-11-09 12:00:00,107.46,107.58,107.21,107.27,21732.0,96.9094,97.0176,96.6839,96.738,21732.0
2018-11-09 12:30:00,107.27,107.4,107.21,107.27,17024.0,96.738,96.8553,96.6839,96.738,17024.0
2018-11-09 13:00:00,107.25,107.38,107.22,107.36,8029.0,96.72,96.8372,96.6929,96.8192,8029.0
2018-11-09 13:30:00,107.31,107.44,107.2,107.4,16308.0,96.7741,96.8913,96.6749,96.8553,16308.0
2018-11-09 14:00:00,107.42,107.51,107.27,107.37,56044.0,96.8733,96.9545,96.738,96.8282,56044.0
2018-11-09 14:30:00,107.32,108.07,107.32,107.98,32697.0,96.7831,97.4595,96.7831,97.3783,32697.0
2018-11-09 15:00:00,108.0,108.39,107.98,108.25,27840.0,97.3963,97.7481,97.3783,97.6218,27840.0
2018-11-09 15:30:00,108.26,108.5,108.19,108.3,48298.0,97.6308,97.8473,97.5677,97.6669,48298.0
2018-11-12 09:30:00,103.06,103.32,102.24,102.25,234708.0,92.9414,93.1758,92.2019,92.2109,234708.0
2018-11-12 10:00:00,102.27,102.29,101.48,101.66,115027.0,92.2289,92.247,91.5165,91.6788,115027.0
2018-11-12 10:30:00,101.67,101.78,101.33,101.37,58834.0,91.6878,91.787,91.3812,91.4173,58834.0
2018-11-12 11:00:00,101.37,101.51,101.02,101.19,51826.0,91.4173,91.5435,91.1017,91.255,51826.0
2018-11-12 11:30:00,101.2,101.74,101.02,101.64,105142.0,91.264,91.751,91.1017,91.6608,105142.0
2018-11-12 12:00:00,101.67,101.93,101.58,101.62,55430.0,91.6878,91.9223,91.6067,91.6427,55430.0
2018-11-12 12:30:00,101.61,101.72,101.35,101.59,40635.0,91.6337,91.7329,91.3993,91.6157,40635.0
2018-11-12 13:00:00,101.59,101.62,101.28,101.57,33991.0,91.6157,91.6427,91.3361,91.5977,33991.0
2018-11-12 13:30:00,101.57,101.86,101.32,101.7,30713.0,91.5977,91.8592,91.3722,91.7149,30713.0
2018-11-12 14:00:00,101.7,101.94,101.51,101.53,36721.0,91.7149,91.9313,91.5435,91.5616,36721.0
2018-11-12 14:30:00,101.53,101.73,101.4,101.4,31600.0,91.5616,91.7419,91.4443,91.4443,31600.0
2018-11-12 15:00:00,101.4,101.76,101.39,101.56,59921.0,91.4443,91.769,91.4353,91.5886,59921.0
2018-11-12 15:30:00,101.56,101.73,101.35,101.42,206318.0,91.5886,91.7419,91.3993,91.4624,206318.0
2018-11-13 09:30:00,102.14,102.67,102.1,102.45,133681.0,92.1117,92.5897,92.0756,92.3913,133681.0
2018-11-13 10:00:00,102.42,102.76,102.12,102.23,183553.0,92.3642,92.6708,92.0937,92.1929,183553.0
2018-11-13 10:30:00,102.2,103.36,102.17,103.28,74685.0,92.1658,93.2119,92.1387,93.1398,74685.0
2018-11-13 11:00:00,103.3,104.21,103.26,104.11,174073.0,93.1578,93.9785,93.1217,93.8883,174073.0
2018-11-13 11:30:00,104.05,104.05,103.72,103.8,116145.0,93.8342,93.8342,93.5366,93.6087,116145.0
2018-11-13 12:00:00,103.86,104.25,103.77,104.03,68871.0,93.6628,94.0145,93.5817,93.8161,68871.0
2018-11-13 12:30:00,103.94,104.0,103.59,103.9,40327.0,93.735,93.7891,93.4193,93.6989,40327.0
2018-11-13 13:00:00,103.94,104.04,103.79,103.96,63101.0,93.735,93.8251,93.5997,93.753,63101.0
2018-11-13 13:30:00,104.0,104.23,103.79,103.82,55081.0,93.7891,93.9965,93.5997,93.6267,55081.0
2018-11-13 14:00:00,103.82,103.9,103.18,103.46,135513.0,93.6267,93.6989,93.0496,93.3021,135513.0
2018-11-13 14:30:00,103.48,103.64,103.22,103.5,57876.0,93.3201,93.4644,93.0857,93.3382,57876.0
2018-11-13 15:00:00,103.47,103.65,103.23,103.45,57579.0,93.3111,93.4734,93.0947,93.2931,57579.0
2018-11-13 15:30:00,103.41,103.96,103.25,103.72,249559.0,93.257,93.753,93.1127,93.5366,249559.0
2018-11-14 09:30:00,105.18,105.44,104.51,104.6,66401.0,94.8532,95.0877,94.249,94.3302,66401.0
2018-11-14 10:00:00,104.61,104.72,104.13,104.2,38576.0,94.3392,94.4384,93.9063,93.9694,38576.0
2018-11-14 10:30:00,104.18,104.71,104.15,104.28,24304.0,93.9514,94.4294,93.9243,94.0416,24304.0
2018-11-14 11:00:00,104.17,104.34,103.89,103.95,52441.0,93.9424,94.0957,93.6899,93.744,52441.0
2018-11-14 11:30:00,104.01,104.51,103.89,104.47,28451.0,93.7981,94.249,93.6899,94.2129,28451.0
2018-11-14 12:00:00,104.48,104.54,104.02,104.16,27932.0,94.2219,94.2761,93.8071,93.9334,27932.0
2018-11-14 12:30:00,104.15,104.15,103.62,103.72,8530.0,93.9243,93.9243,93.4464,93.5366,8530.0
2018-11-14 13:00:00,103.75,103.9,103.47,103.61,21558.0,93.5636,93.6989,93.3111,93.4374,21558.0
2018-11-14 13:30:00,103.56,103.62,103.28,103.62,13533.0,93.3923,93.4464,93.1398,93.4464,13533.0
2018-11-14 14:00:00,103.63,104.09,103.23,103.68,15920.0,93.4554,93.8702,93.0947,93.5005,15920.0
2018-11-14 14:30:00,103.57,104.5,103.57,104.45,25528.0,93.4013,94.24,93.4013,94.1949,25528.0
2018-11-14 15:00:00,104.41,104.87,104.38,104.55,35364.0,94.1588,94.5737,94.1318,94.2851,35364.0
2018-11-14 15:30:00,104.55,104.56,103.75,103.87,62892.0,94.2851,94.2941,93.5636,93.6718,62892.0
2018-11-15 09:30:00,103.82,104.36,103.51,104.23,58095.0,93.6267,94.1137,93.3472,93.9965,58095.0
2018-11-15 10:00:00,104.2,104.45,103.94,104.02,29578.0,93.9694,94.1949,93.735,93.8071,29578.0
2018-11-15 10:30:00,104.03,104.03,103.25,103.76,58352.0,93.8161,93.8161,93.1127,93.5726,58352.0
2018-11-15 11:00:00,103.71,104.37,103.66,104.29,25280.0,93.5275,94.1227,93.4825,94.0506,25280.0
2018-11-15 11:30:00,104.5,104.75,104.35,104.63,74072.0,94.24,94.4654,94.1047,94.3572,74072.0
2018-11-15 12:00:00,104.66,104.79,104.42,104.52,11567.0,94.3843,94.5015,94.1678,94.258,11567.0
2018-11-15 12:30:00,104.64,104.82,104.47,104.49,27311.0,94.3662,94.5286,94.2129,94.231,27311.0
2018-11-15 13:00:00,104.54,105.16,104.29,105.09,22771.0,94.2761,94.8352,94.0506,94.7721,22771.0
2018-11-15 13:30:00,105.16,105.55,105.13,105.45,27414.0,94.8352,95.1869,94.8081,95.0967,27414.0
2018-11-15 14:00:00,105.5,105.98,105.42,105.95,38188.0,95.1418,95.5747,95.0697,95.5476,38188.0
2018-11-15 14:30:00,105.95,106.09,105.64,105.68,35728.0,95.5476,95.6739,95.2681,95.3041,35728.0
2018-11-15 15:00:00,105.69,105.69,105.19,105.28,31268.0,95.3131,95.3131,94.8622,94.9434,31268.0
2018-11-15 15:30:00,105.28,105.76,105.28,105.5,56368.0,94.9434,95.3763,94.9434,95.1418,56368.0
2018-11-16 09:30:00,103.95,104.53,103.62,104.36,80490.0,93.744,94.267,93.4464,94.1137,80490.0
2018-11-16 10:00:00,104.3,104.96,104.14,104.89,18617.0,94.0596,94.6548,93.9153,94.5917,18617.0
2018-11-16 10:30:00,104.82,105.3,104.75,104.91,24766.0,94.5286,94.9614,94.4654,94.6097,24766.0
2018-11-16 11:00:00,104.99,105.0,104.57,104.72,22236.0,94.6819,94.6909,94.3031,94.4384,22236.0
2018-11-16 11:30:00,104.72,104.72,104.19,104.34,9434.0,94.4384,94.4384,93.9604,94.0957,9434.0
2018-11-16 12:00:00,104.36,104.47,104.2,104.34,17490.0,94.1137,94.2129,93.9694,94.0957,17490.0
2018-11-16 12:30:00,104.31,104.97,104.15,104.73,16899.0,94.0686,94.6638,93.9243,94.4474,16899.0
2018-11-16 13:00:00,104.74,104.74,104.31,104.36,26243.0,94.4564,94.4564,94.0686,94.1137,26243.0
2018-11-16 13:30:00,104.32,104.4,104.11,104.19,22330.0,94.0777,94.1498,93.8883,93.9604,22330.0
2018-11-16 14:00:00,104.2,104.4,104.14,104.3,19207.0,93.9694,94.1498,93.9153,94.0596,19207.0
2018-11-16 14:30:00,104.36,104.87,104.36,104.79,24513.0,94.1137,94.5737,94.1137,94.5015,24513.0
2018-11-16 15:00:00,104.82,104.92,104.71,104.83,36615.0,94.5286,94.6187,94.4294,94.5376,36615.0
2018-11-16 15:30:00,104.8,104.88,104.43,104.61,84292.0,94.5105,94.5827,94.1769,94.3392,84292.0
2018-11-19 09:30:00,104.19,104.27,103.23,103.35,78319.0,93.9604,94.0326,93.0947,93.2029,78319.0
2018-11-19 10:00:00,103.22,103.22,102.13,102.33,55981.0,93.0857,93.0857,92.1027,92.283,55981.0
2018-11-19 10:30:00,102.22,102.55,102.06,102.28,74323.0,92.1838,92.4814,92.0395,92.2379,74323.0
2018-11-19 11:00:00,102.23,102.34,101.41,101.44,57282.0,92.1929,92.2921,91.4534,91.4804,57282.0
2018-11-19 11:30:00,101.31,101.79,101.31,101.47,51549.0,91.3632,91.7961,91.3632,91.5075,51549.0
2018-11-19 12:00:00,101.47,101.62,101.22,101.48,19856.0,91.5075,91.6427,91.282,91.5165,19856.0
2018-11-19 12:30:00,101.46,101.79,101.3,101.67,18110.0,91.4985,91.7961,91.3542,91.6878,18110.0
2018-11-19 13:00:00,101.62,101.74,101.4,101.53,41173.0,91.6427,91.751,91.4443,91.5616,41173.0
2018-11-19 13:30:00,101.55,101.86,101.37,101.47,60981.0,91.5796,91.8592,91.4173,91.5075,60981.0
2018-11-19 14:00:00,101.47,101.65,101.34,101.64,21104.0,91.5075,91.6698,91.3902,91.6608,21104.0
2018-11-19 14:30:00,101.62,101.86,101.44,101.86,42081.0,91.6427,91.8592,91.4804,91.8592,42081.0
2018-11-19 15:00:00,101.81,101.97,101.67,101.7,32704.0,91.8141,91.9584,91.6878,91.7149,32704.0
2018-11-19 15:30:00,101.7,101.76,101.18,101.42,206204.0,91.7149,91.769,91.2459,91.4624,206204.0
2018-11-20 09:30:00,98.97,100.1,98.83,99.51,115308.0,89.2529,90.272,89.1267,89.7399,115308.0
2018-11-20 10:00:00,99.57,100.07,99.07,99.98,83046.0,89.794,90.2449,89.3431,90.1638,83046.0
2018-11-20 10:30:00,99.95,100.99,99.85,100.81,68872.0,90.1367,91.0746,90.0465,90.9123,68872.0
2018-11-20 11:00:00,100.82,100.86,100.2,100.24,61766.0,90.9213,90.9574,90.3622,90.3982,61766.0
2018-11-20 11:30:00,100.25,101.0,100.25,100.7,27760.0,90.4073,91.0836,90.4073,90.8131,27760.0
2018-11-20 12:00:00,100.72,100.93,100.54,100.84,21245.0,90.8311,91.0205,90.6688,90.9393,21245.0
2018-11-20 12:30:00,100.94,100.95,100.28,100.36,15599.0,91.0295,91.0385,90.4343,90.5065,15599.0
2018-11-20 13:00:00,100.41,100.49,99.82,100.25,24180.0,90.5515,90.6237,90.0195,90.4073,24180.0
2018-11-20 13:30:00,100.23,100.43,100.07,100.16,16682.0,90.3892,90.5696,90.2449,90.3261,16682.0
2018-11-20 14:00:00,100.05,100.25,99.88,99.95,22107.0,90.2269,90.4073,90.0736,90.1367,22107.0
2018-11-20 14:30:00,99.95,100.24,99.74,99.93,32801.0,90.1367,90.3982,89.9473,90.1187,32801.0
2018-11-20 15:00:00,99.93,100.13,99.58,99.98,29855.0,90.1187,90.299,89.803,90.1638,29855.0
2018-11-20 15:30:00,100.02,100.09,99.73,99.98,83403.0,90.1998,90.263,89.9383,90.1638,83403.0
2018-11-21 09:30:00,101.49,101.77,101.2,101.42,83224.0,91.5255,91.778,91.264,91.4624,83224.0
2018-11-21 10:00:00,101.55,102.21,101.45,102.21,67294.0,91.5796,92.1748,91.4894,92.1748,67294.0
2018-11-21 10:30:00,102.22,102.24,101.64,101.81,17240.0,92.1838,92.2019,91.6608,91.8141,17240.0
2018-11-21 11:00:00,101.75,102.07,101.65,102.07,26372.0,91.76,92.0486,91.6698,92.0486,26372.0
2018-11-21 11:30:00,102.04,102.07,101.73,101.76,124235.0,92.0215,92.0486,91.7419,91.769,124235.0
2018-11-21 12:00:00,101.79,101.85,101.62,101.63,10532.0,91.7961,91.8502,91.6427,91.6518,10532.0
2018-11-21 12:30:00,101.62,101.88,101.57,101.84,11656.0,91.6427,91.8772,91.5977,91.8411,11656.0
2018-11-21 13:00:00,101.85,101.97,101.62,101.68,20336.0,91.8502,91.9584,91.6427,91.6969,20336.0
2018-11-21 13:30:00,101.75,101.9,101.64,101.9,16656.0,91.76,91.8953,91.6608,91.8953,16656.0
2018-11-21 14:00:00,101.81,101.89,101.72,101.82,11088.0,91.8141,91.8862,91.7329,91.8231,11088.0
2018-11-21 14:30:00,101.87,101.87,101.61,101.74,17442.0,91.8682,91.8682,91.6337,91.751,17442.0
2018-11-21 15:00:00,101.74,101.91,101.61,101.7,14063.0,91.751,91.9043,91.6337,91.7149,14063.0
2018-11-21 15:30:00,101.64,101.68,101.45,101.53,26666.0,91.6608,91.6969,91.4894,91.5616,26666.0
2018-11-23 09:30:00,99.93,101.02,99.91,100.94,83488.0,90.1187,91.1017,90.1006,91.0295,83488.0
2018-11-23 10:00:00,100.93,101.22,100.81,100.98,63263.0,91.0205,91.282,90.9123,91.0656,63263.0
2018-11-23 10:30:00,100.96,101.2,100.85,101.1,25152.0,91.0475,91.264,90.9483,91.1738,25152.0
2018-11-23 11:00:00,101.1,101.59,101.07,101.57,31237.0,91.1738,91.6157,91.1467,91.5977,31237.0
2018-11-23 11:30:00,101.5,101.5,101.04,101.11,39823.0,91.5345,91.5345,91.1197,91.1828,39823.0
2018-11-23 12:00:00,101.11,101.41,101.06,101.16,15201.0,91.1828,91.4534,91.1377,91.2279,15201.0
2018-11-23 12:30:00,101.12,101.18,100.89,100.99,44685.0,91.1918,91.2459,90.9844,91.0746,44685.0
2018-11-26 09:30:00,102.24,102.3,101.91,102.21,80697.0,92.2019,92.256,91.9043,92.1748,80697.0
2018-11-26 10:00:00,102.19,102.51,102.11,102.17,39544.0,92.1568,92.4454,92.0846,92.1387,39544.0
2018-11-26 10:30:00,102.26,102.44,102.14,102.41,37276.0,92.2199,92.3822,92.1117,92.3552,37276.0
2018-11-26 11:00:00,102.39,102.42,102.12,102.32,89910.0,92.3371,92.3642,92.0937,92.274,89910.0
2018-11-26 11:30:00,102.29,102.36,101.71,101.75,25166.0,92.247,92.3101,91.7239,91.76,25166.0
2018-11-26 12:00:00,101.79,101.96,101.69,101.7,16964.0,91.7961,91.9494,91.7059,91.7149,16964.0
2018-11-26 12:30:00,101.65,101.78,101.4,101.78,7802.0,91.6698,91.787,91.4443,91.787,7802.0
2018-11-26 13:00:00,101.68,101.88,101.52,101.85,12791.0,91.6969,91.8772,91.5526,91.8502,12791.0
2018-11-26 13:30:00,101.78,102.17,101.78,102.08,11708.0,91.787,92.1387,91.787,92.0576,11708.0
2018-11-26 14:00:00,102.06,102.32,102.06,102.3,20531.0,92.0395,92.274,92.0395,92.256,20531.0
2018-11-26 14:30:00,102.33,102.56,102.31,102.46,35196.0,92.283,92.4905,92.265,92.4003,35196.0
2018-11-26 15:00:00,102.48,102.58,102.4,102.53,29958.0,92.4183,92.5085,92.3462,92.4634,29958.0
2018-11-26 15:30:00,102.54,102.77,102.54,102.74,86551.0,92.4724,92.6798,92.4724,92.6528,86551.0
2018-11-27 09:30:00,101.6,101.98,100.94,101.42,89620.0,91.6247,91.9674,91.0295,91.4624,89620.0
2018-11-27 10:00:00,101.43,102.11,101.23,101.73,51871.0,91.4714,92.0846,91.291,91.7419,51871.0
2018-11-27 10:30:00,101.76,102.05,101.49,101.87,24876.0,91.769,92.0305,91.5255,91.8682,24876.0
2018-11-27 11:00:00,101.86,102.17,101.81,101.98,42643.0,91.8592,92.1387,91.8141,91.9674,42643.0
2018-11-27 11:30:00,102.01,102.02,101.63,101.79,23912.0,91.9945,92.0035,91.6518,91.7961,23912.0
2018-11-27 12:00:00,101.88,101.94,101.62,101.65,20207.0,91.8772,91.9313,91.6427,91.6698,20207.0
2018-11-27 12:30:00,101.62,101.97,101.6,101.79,30673.0,91.6427,91.9584,91.6247,91.7961,30673.0
2018-11-27 13:00:00,101.83,102.15,101.71,102.01,31319.0,91.8321,92.1207,91.7239,91.9945,31319.0
2018-11-27 13:30:00,101.99,102.34,101.98,102.31,37905.0,91.9764,92.2921,91.9674,92.265,37905.0
2018-11-27 14:00:00,102.37,102.41,102.11,102.24,20015.0,92.3191,92.3552,92.0846,92.2019,20015.0
2018-11-27 14:30:00,102.19,102.23,101.79,101.82,63313.0,92.1568,92.1929,91.7961,91.8231,63313.0
2018-11-27 15:00:00,101.79,101.87,101.71,101.79,24169.0,91.7961,91.8682,91.7239,91.7961,24169.0
2018-11-27 15:30:00,101.81,102.03,101.72,101.86,68726.0,91.8141,92.0125,91.7329,91.8592,68726.0
2018-11-28 09:30:00,102.71,102.9,102.46,102.85,55178.0,92.6257,92.7971,92.4003,92.752,55178.0
2018-11-28 10:00:00,102.96,102.97,102.7,102.76,34742.0,92.8512,92.8602,92.6167,92.6708,34742.0
2018-11-28 10:30:00,102.75,102.89,102.5,102.75,38208.0,92.6618,92.7881,92.4363,92.6618,38208.0
2018-11-28 11:00:00,102.82,102.82,102.52,102.69,37311.0,92.7249,92.7249,92.4544,92.6077,37311.0
2018-11-28 11:30:00,102.73,102.96,102.51,102.94,17160.0,92.6438,92.8512,92.4454,92.8331,17160.0
2018-11-28 12:00:00,102.94,104.12,102.94,104.09,59762.0,92.8331,93.8973,92.8331,93.8702,59762.0
2018-11-28 12:30:00,104.06,104.1,103.73,103.77,27929.0,93.8432,93.8793,93.5456,93.5817,27929.0
2018-11-28 13:00:00,103.76,104.26,103.64,104.26,18992.0,93.5726,94.0235,93.4644,94.0235,18992.0
2018-11-28 13:30:00,104.21,104.84,104.19,104.61,32904.0,93.9785,94.5466,93.9604,94.3392,32904.0
2018-11-28 14:00:00,104.61,104.71,104.44,104.57,24160.0,94.3392,94.4294,94.1859,94.3031,24160.0
2018-11-28 14:30:00,104.54,104.72,104.36,104.36,31621.0,94.2761,94.4384,94.1137,94.1137,31621.0
2018-11-28 15:00:00,104.37,104.68,104.26,104.68,15170.0,94.1227,94.4023,94.0235,94.4023,15170.0
2018-11-28 15:30:00,104.7,105.09,104.61,104.96,67836.0,94.4203,94.7721,94.3392,94.6548,67836.0
2018-11-29 09:30:00,104.71,104.89,104.52,104.88,52856.0,94.4294,94.5917,94.258,94.5827,52856.0
2018-11-29 10:00:00,104.9,104.98,104.11,104.15,39140.0,94.6007,94.6729,93.8883,93.9243,39140.0
2018-11-29 10:30:00,104.15,104.63,103.62,103.73,85604.0,93.9243,94.3572,93.4464,93.5456,85604.0
2018-11-29 11:00:00,103.78,104.09,103.69,103.87,53015.0,93.5907,93.8702,93.5095,93.6718,53015.0
2018-11-29 11:30:00,103.9,104.27,103.56,104.21,140301.0,93.6989,94.0326,93.3923,93.9785,140301.0
2018-11-29 12:00:00,104.2,104.2,103.99,104.06,17266.0,93.9694,93.9694,93.7801,93.8432,17266.0
2018-11-29 12:30:00,104.06,104.09,103.93,104.02,17932.0,93.8432,93.8702,93.7259,93.8071,17932.0
2018-11-29 13:00:00,104.04,104.07,103.93,103.98,11644.0,93.8251,93.8522,93.7259,93.771,11644.0
2018-11-29 13:30:00,104.02,104.1,103.89,104.06,15165.0,93.8071,93.8793,93.6899,93.8432,15165.0
2018-11-29 14:00:00,104.06,104.31,104.01,104.25,20730.0,93.8432,94.0686,93.7981,94.0145,20730.0
2018-11-29 14:30:00,104.23,104.51,104.19,104.5,25444.0,93.9965,94.249,93.9604,94.24,25444.0
2018-11-29 15:00:00,104.49,104.51,104.04,104.19,47360.0,94.231,94.249,93.8251,93.9604,47360.0
2018-11-29 15:30:00,104.17,104.23,103.92,103.99,130916.0,93.9424,93.9965,93.7169,93.7801,130916.0
2018-11-30 09:30:00,103.69,103.74,103.39,103.72,59271.0,93.5095,93.5546,93.239,93.5366,59271.0
2018-11-30 10:00:00,103.74,103.75,103.55,103.63,74563.0,93.5546,93.5636,93.3833,93.4554,74563.0
2018-11-30 10:30:00,103.65,103.88,103.55,103.55,78503.0,93.4734,93.6809,93.3833,93.3833,78503.0
2018-11-30 11:00:00,103.54,103.59,103.14,103.21,57852.0,93.3742,93.4193,93.0135,93.0766,57852.0
2018-11-30 11:30:00,103.18,103.64,103.03,103.56,61587.0,93.0496,93.4644,92.9143,93.3923,61587.0
2018-11-30 12:00:00,103.54,103.65,103.42,103.46,39336.0,93.3742,93.4734,93.266,93.3021,39336.0
2018-11-30 12:30:00,103.5,103.5,103.24,103.25,15313.0,93.3382,93.3382,93.1037,93.1127,15313.0
2018-11-30 13:00:00,103.25,103.27,103.0,103.27,17758.0,93.1127,93.1307,92.8873,93.1307,17758.0
2018-11-30 13:30:00,103.28,103.64,103.27,103.49,16493.0,93.1398,93.4644,93.1307,93.3291,16493.0
2018-11-30 14:00:00,103.5,103.5,103.35,103.43,16619.0,93.3382,93.3382,93.2029,93.275,16619.0
2018-11-30 14:30:00,103.46,103.6,103.4,103.42,26891.0,93.3021,93.4283,93.248,93.266,26891.0
2018-11-30 15:00:00,103.45,103.78,103.42,103.74,20806.0,93.2931,93.5907,93.266,93.5546,20806.0
2018-11-30 15:30:00,103.74,103.79,103.45,103.69,85368.0,93.5546,93.5997,93.2931,93.5095,85368.0
2018-12-03 09:30:00,105.5,105.5,104.96,105.07,76537.0,95.1418,95.1418,94.6548,94.754,76537.0
2018-12-03 10:00:00,105.05,105.52,104.97,105.28,70915.0,94.736,95.1598,94.6638,94.9434,70915.0
2018-12-03 10:30:00,105.3,105.39,104.79,104.82,29314.0,94.9614,95.0426,94.5015,94.5286,29314.0
2018-12-03 11:00:00,104.79,105.17,104.75,105.16,36202.0,94.5015,94.8442,94.4654,94.8352,36202.0
2018-12-03 11:30:00,105.15,105.26,104.8,104.8,31289.0,94.8262,94.9254,94.5105,94.5105,31289.0
2018-12-03 12:00:00,104.89,105.14,104.88,105.11,19935.0,94.5917,94.8171,94.5827,94.7901,19935.0
2018-12-03 12:30:00,105.14,105.29,105.05,105.15,16401.0,94.8171,94.9524,94.736,94.8262,16401.0
2018-12-03 13:00:00,105.18,105.37,105.12,105.37,22134.0,94.8532,95.0246,94.7991,95.0246,22134.0
2018-12-03 13:30:00,105.34,105.35,105.14,105.2,13899.0,94.9975,95.0065,94.8171,94.8713,13899.0
2018-12-03 14:00:00,105.23,105.36,105.02,105.31,36045.0,94.8983,95.0155,94.7089,94.9705,36045.0
2018-12-03 14:30:00,105.3,105.5,105.3,105.42,19392.0,94.9614,95.1418,94.9614,95.0697,19392.0
2018-12-03 15:00:00,105.4,105.54,105.27,105.53,26666.0,95.0516,95.1779,94.9344,95.1689,26666.0
2018-12-03 15:30:00,105.52,105.58,105.13,105.29,87207.0,95.1598,95.2139,94.8081,94.9524,87207.0
2018-12-04 09:30:00,105.31,105.45,105.01,105.04,62924.0,94.9705,95.0967,94.6999,94.727,62924.0
2018-12-04 10:00:00,105.05,105.41,104.97,105.32,33680.0,94.736,95.0606,94.6638,94.9795,33680.0
2018-12-04 10:30:00,105.29,105.32,104.92,104.92,27798.0,94.9524,94.9795,94.6187,94.6187,27798.0
2018-12-04 11:00:00,104.83,105.09,104.54,104.57,45675.0,94.5376,94.7721,94.2761,94.3031,45675.0
2018-12-04 11:30:00,104.6,104.63,104.39,104.49,28194.0,94.3302,94.3572,94.1408,94.231,28194.0
2018-12-04 12:00:00,104.46,104.46,103.31,103.31,51440.0,94.2039,94.2039,93.1668,93.1668,51440.0
2018-12-04 12:30:00,103.2,103.76,102.93,103.52,28767.0,93.0676,93.5726,92.8241,93.3562,28767.0
2018-12-04 13:00:00,103.43,103.65,103.07,103.23,24251.0,93.275,93.4734,92.9504,93.0947,24251.0
2018-12-04 13:30:00,103.18,103.76,103.16,103.65,134999.0,93.0496,93.5726,93.0315,93.4734,134999.0
2018-12-04 14:00:00,103.64,103.87,103.5,103.59,55873.0,93.4644,93.6718,93.3382,93.4193,55873.0
2018-12-04 14:30:00,103.59,103.79,103.36,103.4,37533.0,93.4193,93.5997,93.2119,93.248,37533.0
2018-12-04 15:00:00,103.39,103.5,103.12,103.2,24864.0,93.239,93.3382,92.9955,93.0676,24864.0
2018-12-04 15:30:00,103.21,103.34,102.78,102.92,64848.0,93.0766,93.1939,92.6889,92.8151,64848.0
2018-12-06 09:30:00,100.34,101.29,100.17,100.65,193781.0,90.4884,91.3451,90.3351,90.768,193781.0
2018-12-06 10:00:00,100.7,101.1,100.6,101.09,94025.0,90.8131,91.1738,90.7229,91.1648,94025.0
2018-12-06 10:30:00,101.19,101.19,100.13,100.13,99356.0,91.255,91.255,90.299,90.299,99356.0
2018-12-06 11:00:00,100.17,100.42,99.56,99.56,98005.0,90.3351,90.5606,89.785,89.785,98005.0
2018-12-06 11:30:00,99.57,100.85,99.57,100.85,59871.0,89.794,90.9483,89.794,90.9483,59871.0
2018-12-06 12:00:00,100.81,101.21,100.65,101.2,50617.0,90.9123,91.273,90.768,91.264,50617.0
2018-12-06 12:30:00,101.2,101.43,101.0,101.31,46468.0,91.264,91.4714,91.0836,91.3632,46468.0
2018-12-06 13:00:00,101.28,101.33,100.86,100.88,47030.0,91.3361,91.3812,90.9574,90.9754,47030.0
2018-12-06 13:30:00,100.84,101.3,100.7,101.3,30020.0,90.9393,91.3542,90.8131,91.3542,30020.0
2018-12-06 14:00:00,101.31,101.4,100.9,101.16,43569.0,91.3632,91.4443,90.9934,91.2279,43569.0
2018-12-06 14:30:00,101.16,101.29,100.77,101.19,51542.0,91.2279,91.3451,90.8762,91.255,51542.0
2018-12-06 15:00:00,101.21,101.48,101.13,101.44,54091.0,91.273,91.5165,91.2009,91.4804,54091.0
2018-12-06 15:30:00,101.42,101.72,101.4,101.51,181254.0,91.4624,91.7329,91.4443,91.5435,181254.0
2018-12-07 09:30:00,102.69,103.22,102.59,102.91,88452.0,92.6077,93.0857,92.5175,92.8061,88452.0
2018-12-07 10:00:00,102.94,103.1,101.98,102.33,56575.0,92.8331,92.9774,91.9674,92.283,56575.0
2018-12-07 10:30:00,102.31,102.4,101.92,101.94,39821.0,92.265,92.3462,91.9133,91.9313,39821.0
2018-12-07 11:00:00,101.97,102.09,101.18,101.2,52061.0,91.9584,92.0666,91.2459,91.264,52061.0
2018-12-07 11:30:00,101.17,101.24,100.77,100.88,31337.0,91.2369,91.3001,90.8762,90.9754,31337.0
2018-12-07 12:00:00,100.81,101.24,100.8,101.13,18690.0,90.9123,91.3001,90.9033,91.2009,18690.0
2018-12-07 12:30:00,101.14,101.18,100.83,101.14,33750.0,91.2099,91.2459,90.9303,91.2099,33750.0
2018-12-07 13:00:00,101.09,101.32,100.96,101.32,22850.0,91.1648,91.3722,91.0475,91.3722,22850.0
2018-12-07 13:30:00,101.32,101.32,100.82,100.9,26943.0,91.3722,91.3722,90.9213,90.9934,26943.0
2018-12-07 14:00:00,100.86,101.08,100.66,100.88,16355.0,90.9574,91.1558,90.777,90.9754,16355.0
2018-12-07 14:30:00,100.89,100.92,100.43,100.43,22715.0,90.9844,91.0115,90.5696,90.5696,22715.0
2018-12-07 15:00:00,100.49,100.89,100.28,100.85,36757.0,90.6237,90.9844,90.4343,90.9483,36757.0
2018-12-07 15:30:00,100.84,101.1,100.62,100.72,89528.0,90.9393,91.1738,90.7409,90.8311,89528.0
2018-12-10 09:30:00,101.55,102.33,101.5,101.96,118342.0,91.5796,92.283,91.5345,91.9494,118342.0
2018-12-10 10:00:00,101.99,102.38,101.88,102.25,122419.0,91.9764,92.3281,91.8772,92.2109,122419.0
2018-12-10 10:30:00,102.2,102.3,100.97,101.02,43700.0,92.1658,92.256,91.0566,91.1017,43700.0
2018-12-10 11:00:00,101.09,101.1,100.53,100.68,63109.0,91.1648,91.1738,90.6598,90.795,63109.0
2018-12-10 11:30:00,100.72,101.29,100.49,101.05,53613.0,90.8311,91.3451,90.6237,91.1287,53613.0
2018-12-10 12:00:00,101.08,101.22,100.76,100.98,20377.0,91.1558,91.282,90.8672,91.0656,20377.0
2018-12-10 12:30:00,100.96,101.65,100.96,101.45,19511.0,91.0475,91.6698,91.0475,91.4894,19511.0
2018-12-10 13:00:00,101.45,101.57,101.24,101.34,12748.0,91.4894,91.5977,91.3001,91.3902,12748.0
2018-12-10 13:30:00,101.31,101.82,101.31,101.7,19604.0,91.3632,91.8231,91.3632,91.7149,19604.0
2018-12-10 14:00:00,101.76,101.94,101.44,101.72,26334.0,91.769,91.9313,91.4804,91.7329,26334.0
2018-12-10 14:30:00,101.71,102.06,101.56,101.64,33872.0,91.7239,92.0395,91.5886,91.6608,33872.0
2018-12-10 15:00:00,101.68,101.88,101.57,101.82,24269.0,91.6969,91.8772,91.5977,91.8231,24269.0
2018-12-10 15:30:00,101.84,102.08,101.83,101.85,76654.0,91.8411,92.0576,91.8321,91.8502,76654.0
2018-12-11 09:30:00,102.82,102.84,102.47,102.72,78970.0,92.7249,92.743,92.4093,92.6347,78970.0
2018-12-11 10:00:00,102.7,102.9,102.27,102.28,47827.0,92.6167,92.7971,92.2289,92.2379,47827.0
2018-12-11 10:30:00,102.33,102.37,101.75,101.95,31240.0,92.283,92.3191,91.76,91.9403,31240.0
2018-12-11 11:00:00,101.81,102.26,101.74,102.21,27411.0,91.8141,92.2199,91.751,92.1748,27411.0
2018-12-11 11:30:00,102.13,102.13,101.58,101.8,32816.0,92.1027,92.1027,91.6067,91.8051,32816.0
2018-12-11 12:00:00,101.76,101.77,101.27,101.55,14404.0,91.769,91.778,91.3271,91.5796,14404.0
2018-12-11 12:30:00,101.58,101.73,101.4,101.47,17004.0,91.6067,91.7419,91.4443,91.5075,17004.0
2018-12-11 13:00:00,101.47,101.6,101.34,101.5,20838.0,91.5075,91.6247,91.3902,91.5345,20838.0
2018-12-11 13:30:00,101.51,101.52,101.05,101.24,17773.0,91.5435,91.5526,91.1287,91.3001,17773.0
2018-12-11 14:00:00,101.16,101.55,101.03,101.55,27350.0,91.2279,91.5796,91.1107,91.5796,27350.0
2018-12-11 14:30:00,101.58,101.82,101.49,101.73,51743.0,91.6067,91.8231,91.5255,91.7419,51743.0
2018-12-11 15:00:00,101.76,102.2,101.58,101.92,46144.0,91.769,92.1658,91.6067,91.9133,46144.0
2018-12-11 15:30:00,101.92,102.1,101.44,101.56,107598.0,91.9133,92.0756,91.4804,91.5886,107598.0
2018-12-12 09:30:00,103.64,104.14,103.4,104.09,123162.0,93.4644,93.9153,93.248,93.8702,123162.0
2018-12-12 10:00:00,104.09,104.24,103.93,103.99,48958.0,93.8702,94.0055,93.7259,93.7801,48958.0
2018-12-12 10:30:00,103.96,104.15,103.71,104.02,29979.0,93.753,93.9243,93.5275,93.8071,29979.0
2018-12-12 11:00:00,104.02,104.27,103.94,104.0,50283.0,93.8071,94.0326,93.735,93.7891,50283.0
2018-12-12 11:30:00,104.0,104.03,103.66,103.94,36064.0,93.7891,93.8161,93.4825,93.735,36064.0
2018-12-12 12:00:00,104.02,104.08,103.74,103.82,12845.0,93.8071,93.8612,93.5546,93.6267,12845.0
2018-12-12 12:30:00,103.86,104.11,103.72,104.11,7398.0,93.6628,93.8883,93.5366,93.8883,7398.0
2018-12-12 13:00:00,104.14,104.2,103.84,103.84,26518.0,93.9153,93.9694,93.6448,93.6448,26518.0
2018-12-12 13:30:00,103.84,103.87,103.68,103.8,11935.0,93.6448,93.6718,93.5005,93.6087,11935.0
2018-12-12 14:00:00,103.81,103.81,103.37,103.41,27148.0,93.6177,93.6177,93.2209,93.257,27148.0
2018-12-12 14:30:00,103.36,103.72,103.31,103.72,29476.0,93.2119,93.5366,93.1668,93.5366,29476.0
2018-12-12 15:00:00,103.64,103.96,103.59,103.71,27045.0,93.4644,93.753,93.4193,93.5275,27045.0
2018-12-12 15:30:00,103.76,103.94,103.29,103.37,54509.0,93.5726,93.735,93.1488,93.2209,54509.0
2018-12-13 09:30:00,103.63,103.84,103.36,103.51,109246.0,93.4554,93.6448,93.2119,93.3472,109246.0
2018-12-13 10:00:00,103.51,104.05,103.41,103.49,72344.0,93.3472,93.8342,93.257,93.3291,72344.0
2018-12-13 10:30:00,103.5,103.53,102.92,103.12,91834.0,93.3382,93.3652,92.8151,92.9955,91834.0
2018-12-13 11:00:00,103.13,103.2,102.87,102.93,55247.0,93.0045,93.0676,92.77,92.8241,55247.0
2018-12-13 11:30:00,102.92,103.61,102.86,103.24,40305.0,92.8151,93.4374,92.761,93.1037,40305.0
2018-12-13 12:00:00,103.22,103.28,102.97,103.03,27079.0,93.0857,93.1398,92.8602,92.9143,27079.0
2018-12-13 12:30:00,103.06,103.34,103.06,103.3,19893.0,92.9414,93.1939,92.9414,93.1578,19893.0
2018-12-13 13:00:00,103.33,103.34,103.04,103.22,26368.0,93.1849,93.1939,92.9233,93.0857,26368.0
2018-12-13 13:30:00,103.28,103.59,103.28,103.42,32474.0,93.1398,93.4193,93.1398,93.266,32474.0
2018-12-13 14:00:00,103.41,103.42,103.15,103.34,34927.0,93.257,93.266,93.0225,93.1939,34927.0
2018-12-13 14:30:00,103.42,103.5,103.23,103.44,33239.0,93.266,93.3382,93.0947,93.2841,33239.0
2018-12-13 15:00:00,103.45,103.49,103.24,103.4,46774.0,93.2931,93.3291,93.1037,93.248,46774.0
2018-12-13 15:30:00,103.38,103.57,103.24,103.43,117006.0,93.2299,93.4013,93.1037,93.275,117006.0
2018-12-14 09:30:00,101.57,101.95,101.25,101.87,65358.0,91.5977,91.9403,91.3091,91.8682,65358.0
2018-12-14 10:00:00,101.8,102.08,101.54,101.6,62666.0,91.8051,92.0576,91.5706,91.6247,62666.0
2018-12-14 10:30:00,101.57,101.8,101.36,101.64,31028.0,91.5977,91.8051,91.4083,91.6608,31028.0
2018-12-14 11:00:00,101.64,101.76,101.33,101.36,53329.0,91.6608,91.769,91.3812,91.4083,53329.0
2018-12-14 11:30:00,101.37,101.56,100.8,100.86,44651.0,91.4173,91.5886,90.9033,90.9574,44651.0
2018-12-14 12:00:00,101.0,101.16,100.93,101.06,12663.0,91.0836,91.2279,91.0205,91.1377,12663.0
2018-12-14 12:30:00,101.08,101.33,101.01,101.28,19609.0,91.1558,91.3812,91.0926,91.3361,19609.0
2018-12-14 13:00:00,101.29,101.29,101.13,101.21,17122.0,91.3451,91.3451,91.2009,91.273,17122.0
2018-12-14 13:30:00,101.17,101.17,100.9,100.98,16702.0,91.2369,91.2369,90.9934,91.0656,16702.0
2018-12-14 14:00:00,100.98,101.2,100.91,101.18,22870.0,91.0656,91.264,91.0025,91.2459,22870.0
2018-12-14 14:30:00,101.12,101.34,101.03,101.27,29826.0,91.1918,91.3902,91.1107,91.3271,29826.0
2018-12-14 15:00:00,101.24,101.36,101.06,101.23,28741.0,91.3001,91.4083,91.1377,91.291,28741.0
2018-12-14 15:30:00,101.23,101.28,100.82,100.96,93405.0,91.291,91.3361,90.9213,91.0475,93405.0
2018-12-17 09:30:00,100.35,100.58,99.62,99.84,79846.0,90.4974,90.7049,89.8391,90.0375,79846.0
2018-12-17 10:00:00,99.77,100.3,99.72,100.19,31793.0,89.9744,90.4523,89.9293,90.3531,31793.0
2018-12-17 10:30:00,100.23,100.5,99.85,100.23,32662.0,90.3892,90.6327,90.0465,90.3892,32662.0
2018-12-17 11:00:00,100.21,100.87,100.18,100.69,75893.0,90.3712,90.9664,90.3441,90.8041,75893.0
2018-12-17 11:30:00,100.72,100.76,100.39,100.68,24282.0,90.8311,90.8672,90.5335,90.795,24282.0
2018-12-17 12:00:00,100.65,100.88,100.57,100.67,16054.0,90.768,90.9754,90.6958,90.786,16054.0
2018-12-17 12:30:00,100.68,100.68,100.16,100.24,26519.0,90.795,90.795,90.3261,90.3982,26519.0
2018-12-17 13:00:00,100.2,100.33,100.02,100.16,17146.0,90.3622,90.4794,90.1998,90.3261,17146.0
2018-12-17 13:30:00,100.12,100.29,99.88,100.06,45073.0,90.29,90.4433,90.0736,90.2359,45073.0
2018-12-17 14:00:00,100.04,100.07,99.68,99.71,40842.0,90.2179,90.2449,89.8932,89.9203,40842.0
2018-12-17 14:30:00,99.77,100.09,99.66,99.72,40676.0,89.9744,90.263,89.8752,89.9293,40676.0
2018-12-17 15:00:00,99.76,99.77,99.27,99.32,56914.0,89.9654,89.9744,89.5235,89.5686,56914.0
2018-12-17 15:30:00,99.36,99.72,99.15,99.62,103813.0,89.6046,89.9293,89.4153,89.8391,103813.0
2018-12-18 09:30:00,100.33,100.57,99.98,100.47,89620.0,90.4794,90.6958,90.1638,90.6057,89620.0
2018-12-18 10:00:00,100.46,100.46,99.78,100.07,54556.0,90.5966,90.5966,89.9834,90.2449,54556.0
2018-12-18 10:30:00,100.09,100.27,99.8,100.1,75096.0,90.263,90.4253,90.0014,90.272,75096.0
2018-12-18 11:00:00,100.14,100.17,99.81,99.94,38425.0,90.3081,90.3351,90.0105,90.1277,38425.0
2018-12-18 11:30:00,99.97,100.04,99.69,99.83,25195.0,90.1547,90.2179,89.9022,90.0285,25195.0
2018-12-18 12:00:00,99.95,100.43,99.93,100.23,16954.0,90.1367,90.5696,90.1187,90.3892,16954.0
2018-12-18 12:30:00,100.23,100.5,100.21,100.33,14661.0,90.3892,90.6327,90.3712,90.4794,14661.0
2018-12-18 13:00:00,100.31,100.32,100.21,100.27,20887.0,90.4614,90.4704,90.3712,90.4253,20887.0
2018-12-18 13:30:00,100.19,100.24,100.06,100.16,16187.0,90.3531,90.3982,90.2359,90.3261,16187.0
2018-12-18 14:00:00,100.18,100.3,100.09,100.24,13882.0,90.3441,90.4523,90.263,90.3982,13882.0
2018-12-18 14:30:00,100.13,100.18,99.85,99.85,34350.0,90.299,90.3441,90.0465,90.0465,34350.0
2018-12-18 15:00:00,99.84,100.1,99.79,99.98,36686.0,90.0375,90.272,89.9924,90.1638,36686.0
2018-12-18 15:30:00,99.98,100.42,99.98,100.07,77594.0,90.1638,90.5606,90.1638,90.2449,77594.0
2018-12-19 09:30:00,102.01,102.23,101.88,102.0,88198.0,91.9945,92.1929,91.8772,91.9854,88198.0
2018-12-19 10:00:00,102.02,102.26,101.97,102.1,40397.0,92.0035,92.2199,91.9584,92.0756,40397.0
2018-12-19 10:30:00,102.05,102.19,101.78,101.86,19586.0,92.0305,92.1568,91.787,91.8592,19586.0
2018-12-19 11:00:00,101.86,101.98,101.62,101.94,33336.0,91.8592,91.9674,91.6427,91.9313,33336.0
2018-12-19 11:30:00,101.92,101.94,101.5,101.75,34261.0,91.9133,91.9313,91.5345,91.76,34261.0
2018-12-19 12:00:00,101.75,101.9,101.66,101.74,19668.0,91.76,91.8953,91.6788,91.751,19668.0
2018-12-19 12:30:00,101.82,101.91,101.6,101.61,25862.0,91.8231,91.9043,91.6247,91.6337,25862.0
2018-12-19 13:00:00,101.6,101.63,101.39,101.41,21996.0,91.6247,91.6518,91.4353,91.4534,21996.0
2018-12-19 13:30:00,101.44,101.65,101.39,101.44,37052.0,91.4804,91.6698,91.4353,91.4804,37052.0
2018-12-19 14:00:00,101.43,101.45,100.4,100.81,41666.0,91.4714,91.4894,90.5425,90.9123,41666.0
2018-12-19 14:30:00,100.81,101.04,99.54,99.85,55339.0,90.9123,91.1197,89.767,90.0465,55339.0
2018-12-19 15:00:00,99.77,100.04,98.85,99.64,62412.0,89.9744,90.2179,89.1447,89.8571,62412.0
2018-12-19 15:30:00,99.64,100.37,99.58,100.04,119207.0,89.8571,90.5155,89.803,90.2179,119207.0
2018-12-20 09:30:00,100.51,100.88,100.39,100.74,92893.0,90.6417,90.9754,90.5335,90.8491,92893.0
2018-12-20 10:00:00,100.7,101.0,100.61,100.68,57075.0,90.8131,91.0836,90.7319,90.795,57075.0
2018-12-20 10:30:00,100.69,100.82,100.16,100.47,45058.0,90.8041,90.9213,90.3261,90.6057,45058.0
2018-12-20 11:00:00,100.44,100.51,99.86,100.04,106960.0,90.5786,90.6417,90.0555,90.2179,106960.0
2018-12-20 11:30:00,100.02,100.19,99.0,99.42,52804.0,90.1998,90.3531,89.28,89.6587,52804.0
2018-12-20 12:00:00,99.47,99.89,99.28,99.86,51884.0,89.7038,90.0826,89.5325,90.0555,51884.0
2018-12-20 12:30:00,99.96,99.96,99.51,99.81,37147.0,90.1457,90.1457,89.7399,90.0105,37147.0
2018-12-20 13:00:00,99.78,100.0,99.6,99.82,34616.0,89.9834,90.1818,89.8211,90.0195,34616.0
2018-12-20 13:30:00,99.81,99.81,99.26,99.34,24783.0,90.0105,90.0105,89.5145,89.5866,24783.0
2018-12-20 14:00:00,99.38,99.66,98.98,99.65,38574.0,89.6227,89.8752,89.2619,89.8662,38574.0
2018-12-20 14:30:00,99.66,100.09,99.46,99.81,26450.0,89.8752,90.263,89.6948,90.0105,26450.0
2018-12-20 15:00:00,99.85,100.51,99.6,100.02,48772.0,90.0465,90.6417,89.8211,90.1998,48772.0
2018-12-20 15:30:00,100.08,100.53,99.85,100.07,73814.0,90.2539,90.6598,90.0465,90.2449,73814.0
2018-12-21 09:30:00,99.32,99.46,98.13,98.23,202246.0,89.5686,89.6948,88.4954,88.5856,202246.0
2018-12-21 10:00:00,98.24,98.69,97.71,98.39,124365.0,88.5946,89.0004,88.1166,88.7299,124365.0
2018-12-21 10:30:00,98.44,98.48,97.99,98.15,61907.0,88.775,88.811,88.3691,88.5134,61907.0
2018-12-21 11:00:00,98.14,98.32,97.72,98.32,81539.0,88.5044,88.6667,88.1257,88.6667,81539.0
2018-12-21 11:30:00,98.27,98.49,97.64,97.68,60189.0,88.6217,88.8201,88.0535,88.0896,60189.0
2018-12-21 12:00:00,97.66,97.9,97.51,97.57,122612.0,88.0715,88.288,87.9363,87.9904,122612.0
2018-12-21 12:30:00,97.54,98.14,97.2,97.89,123306.0,87.9633,88.5044,87.6567,88.279,123306.0
2018-12-21 13:00:00,97.94,97.94,97.45,97.62,28599.0,88.3241,88.3241,87.8822,88.0355,28599.0
2018-12-21 13:30:00,97.67,97.86,97.54,97.57,40309.0,88.0806,88.2519,87.9633,87.9904,40309.0
2018-12-21 14:00:00,97.56,97.59,96.77,96.84,94853.0,87.9814,88.0084,87.2689,87.3321,94853.0
2018-12-21 14:30:00,96.83,96.91,96.42,96.48,62395.0,87.323,87.3952,86.9533,87.0074,62395.0
2018-12-21 15:00:00,96.49,96.58,95.96,95.96,100604.0,87.0164,87.0976,86.5385,86.5385,100604.0
2018-12-21 15:30:00,95.95,96.29,95.74,96.2,274167.0,86.5294,86.8361,86.3401,86.7549,274167.0
2018-12-24 09:30:00,95.86,96.47,95.08,95.32,51057.0,86.4483,86.9984,85.7449,85.9613,51057.0
2018-12-24 10:00:00,95.48,96.31,95.15,96.08,56531.0,86.1056,86.8541,85.808,86.6467,56531.0
2018-12-24 10:30:00,96.09,96.93,95.9,96.69,52236.0,86.6557,87.4132,86.4843,87.1968,52236.0
2018-12-24 11:00:00,96.69,96.78,95.98,95.99,27506.0,87.1968,87.2779,86.5565,86.5655,27506.0
2018-12-24 11:30:00,96.06,96.23,95.6,96.02,35363.0,86.6286,86.7819,86.2138,86.5926,35363.0
2018-12-24 12:00:00,96.02,96.02,95.62,95.84,45515.0,86.5926,86.5926,86.2318,86.4302,45515.0
2018-12-24 12:30:00,95.82,95.93,95.02,95.04,45198.0,86.4122,86.5114,85.6907,85.7088,45198.0
2018-12-26 09:30:00,95.21,95.91,95.09,95.36,17209.0,85.8621,86.4934,85.7539,85.9974,17209.0
2018-12-26 10:00:00,95.36,95.74,94.81,95.56,33729.0,85.9974,86.3401,85.5014,86.1777,33729.0
2018-12-26 10:30:00,95.63,95.63,95.07,95.35,28970.0,86.2409,86.2409,85.7358,85.9883,28970.0
2018-12-26 11:00:00,95.29,95.93,95.28,95.82,27863.0,85.9342,86.5114,85.9252,86.4122,27863.0
2018-12-26 11:30:00,95.89,96.34,95.38,96.11,22930.0,86.4753,86.8811,86.0154,86.6737,22930.0
2018-12-26 12:00:00,96.36,96.84,96.13,96.35,31805.0,86.8992,87.3321,86.6918,86.8902,31805.0
2018-12-26 12:30:00,96.35,96.59,96.29,96.4,23370.0,86.8902,87.1066,86.8361,86.9353,23370.0
2018-12-26 13:00:00,96.36,96.5,96.2,96.27,26861.0,86.8992,87.0254,86.7549,86.818,26861.0
2018-12-26 13:30:00,96.29,97.02,96.1,97.02,14589.0,86.8361,87.4944,86.6647,87.4944,14589.0
2018-12-26 14:00:00,96.99,97.09,96.85,96.98,26735.0,87.4673,87.5575,87.3411,87.4583,26735.0
2018-12-26 14:30:00,96.99,97.15,96.61,96.77,40307.0,87.4673,87.6116,87.1246,87.2689,40307.0
2018-12-26 15:00:00,96.78,97.41,96.66,97.28,36815.0,87.2779,87.8461,87.1697,87.7289,36815.0
2018-12-26 15:30:00,97.26,98.48,97.24,98.38,89255.0,87.7108,88.811,87.6928,88.7209,89255.0
2018-12-27 09:30:00,97.72,98.26,97.62,97.89,81926.0,88.1257,88.6126,88.0355,88.279,81926.0
2018-12-27 10:00:00,97.84,97.84,97.18,97.24,42324.0,88.2339,88.2339,87.6387,87.6928,42324.0
2018-12-27 10:30:00,97.24,97.68,96.99,97.02,64264.0,87.6928,88.0896,87.4673,87.4944,64264.0
2018-12-27 11:00:00,97.0,97.69,96.64,97.59,163775.0,87.4763,88.0986,87.1517,88.0084,163775.0
2018-12-27 11:30:00,97.67,97.9,96.99,97.34,71710.0,88.0806,88.288,87.4673,87.783,71710.0
2018-12-27 12:00:00,97.38,97.38,96.94,97.04,77477.0,87.819,87.819,87.4222,87.5124,77477.0
2018-12-27 12:30:00,97.02,97.31,96.94,97.24,19547.0,87.4944,87.7559,87.4222,87.6928,19547.0
2018-12-27 13:00:00,97.3,97.35,97.08,97.12,15874.0,87.7469,87.792,87.5485,87.5846,15874.0
2018-12-27 13:30:00,97.18,97.18,96.76,96.81,13080.0,87.6387,87.6387,87.2599,87.305,13080.0
2018-12-27 14:00:00,96.81,97.11,96.78,97.03,50442.0,87.305,87.5755,87.2779,87.5034,50442.0
2018-12-27 14:30:00,97.06,97.75,96.98,97.67,31990.0,87.5305,88.1527,87.4583,88.0806,31990.0
2018-12-27 15:00:00,97.72,98.4,97.43,98.4,37885.0,88.1257,88.7389,87.8641,88.7389,37885.0
2018-12-27 15:30:00,98.39,99.06,98.07,99.0,95960.0,88.7299,89.3341,88.4413,89.28,95960.0
2018-12-28 09:30:00,100.09,100.09,99.21,99.52,43441.0,90.263,90.263,89.4694,89.7489,43441.0
2018-12-28 10:00:00,99.54,99.57,99.06,99.14,38576.0,89.767,89.794,89.3341,89.4062,38576.0
2018-12-28 10:30:00,99.16,99.52,98.98,99.06,46349.0,89.4243,89.7489,89.2619,89.3341,46349.0
2018-12-28 11:00:00,99.08,99.33,98.98,99.26,27263.0,89.3521,89.5776,89.2619,89.5145,27263.0
2018-12-28 11:30:00,99.25,99.44,99.14,99.3,35505.0,89.5054,89.6768,89.4062,89.5505,35505.0
2018-12-28 12:00:00,99.3,99.6,99.15,99.57,27347.0,89.5505,89.8211,89.4153,89.794,27347.0
2018-12-28 12:30:00,99.6,99.66,99.38,99.38,22070.0,89.8211,89.8752,89.6227,89.6227,22070.0
2018-12-28 13:00:00,99.38,99.43,99.15,99.22,15661.0,89.6227,89.6678,89.4153,89.4784,15661.0
2018-12-28 13:30:00,99.22,99.41,99.13,99.34,17465.0,89.4784,89.6497,89.3972,89.5866,17465.0
2018-12-28 14:00:00,99.41,99.89,99.37,99.66,17001.0,89.6497,90.0826,89.6137,89.8752,17001.0
2018-12-28 14:30:00,99.73,100.13,99.59,100.13,22287.0,89.9383,90.299,89.8121,90.299,22287.0
2018-12-28 15:00:00,100.15,100.21,99.3,99.38,20620.0,90.3171,90.3712,89.5505,89.6227,20620.0
2018-12-28 15:30:00,99.36,99.39,98.94,99.19,69122.0,89.6046,89.6317,89.2259,89.4513,69122.0
2018-12-31 09:30:00,100.35,100.51,99.55,99.66,25483.0,90.4974,90.6417,89.776,89.8752,25483.0
2018-12-31 10:00:00,99.92,100.27,99.62,99.67,15528.0,90.1097,90.4253,89.8391,89.8842,15528.0
2018-12-31 10:30:00,99.63,99.78,99.39,99.39,15149.0,89.8481,89.9834,89.6317,89.6317,15149.0
2018-12-31 11:00:00,99.4,99.66,99.31,99.55,22619.0,89.6407,89.8752,89.5595,89.776,22619.0
2018-12-31 11:30:00,99.58,99.73,99.33,99.73,15775.0,89.803,89.9383,89.5776,89.9383,15775.0
2018-12-31 12:00:00,99.71,99.8,99.51,99.59,12525.0,89.9203,90.0014,89.7399,89.8121,12525.0
2018-12-31 12:30:00,99.61,99.89,99.56,99.68,14584.0,89.8301,90.0826,89.785,89.8932,14584.0
2018-12-31 13:00:00,99.83,100.09,99.78,99.92,18751.0,90.0285,90.263,89.9834,90.1097,18751.0
2018-12-31 13:30:00,99.92,99.99,99.44,99.44,16557.0,90.1097,90.1728,89.6768,89.6768,16557.0
2018-12-31 14:00:00,99.44,99.61,99.27,99.36,24446.0,89.6768,89.8301,89.5235,89.6046,24446.0
2018-12-31 14:30:00,99.36,99.71,99.3,99.6,19127.0,89.6046,89.9203,89.5505,89.8211,19127.0
2018-12-31 15:00:00,99.58,99.79,99.53,99.66,30422.0,89.803,89.9924,89.7579,89.8752,30422.0
2018-12-31 15:30:00,99.65,99.72,99.14,99.56,93394.0,89.8662,89.9293,89.4062,89.785,93394.0
2019-01-02 09:30:00,98.57,99.08,98.46,98.94,114228.0,88.8922,89.3521,88.793,89.2259,114228.0
2019-01-02 10:00:00,98.93,99.25,98.59,98.63,26314.0,89.2169,89.5054,88.9102,88.9463,26314.0
2019-01-02 10:30:00,98.54,98.98,98.49,98.77,34655.0,88.8651,89.2619,88.8201,89.0726,34655.0
2019-01-02 11:00:00,98.79,99.15,98.7,98.9,27309.0,89.0906,89.4153,89.0094,89.1898,27309.0
2019-01-02 11:30:00,98.88,98.91,98.5,98.52,18910.0,89.1718,89.1988,88.8291,88.8471,18910.0
2019-01-02 12:00:00,98.48,98.62,98.34,98.47,6135.0,88.811,88.9373,88.6848,88.802,6135.0
2019-01-02 12:30:00,98.51,98.9,98.51,98.89,6317.0,88.8381,89.1898,88.8381,89.1808,6317.0
2019-01-02 13:00:00,98.93,99.25,98.92,99.2,14295.0,89.2169,89.5054,89.2078,89.4603,14295.0
2019-01-02 13:30:00,99.19,99.34,99.16,99.32,13061.0,89.4513,89.5866,89.4243,89.5686,13061.0
2019-01-02 14:00:00,99.36,99.46,99.2,99.39,36399.0,89.6046,89.6948,89.4603,89.6317,36399.0
2019-01-02 14:30:00,99.4,99.56,99.26,99.26,17113.0,89.6407,89.785,89.5145,89.5145,17113.0
2019-01-02 15:00:00,99.23,99.32,98.89,98.93,20884.0,89.4874,89.5686,89.1808,89.2169,20884.0
2019-01-02 15:30:00,98.87,99.22,98.77,99.18,45260.0,89.1627,89.4784,89.0726,89.4423,45260.0
2019-01-03 09:30:00,96.72,96.83,96.29,96.62,76120.0,87.2238,87.323,86.8361,87.1337,76120.0
2019-01-03 10:00:00,96.68,96.68,96.12,96.15,107586.0,87.1878,87.1878,86.6827,86.7098,107586.0
2019-01-03 10:30:00,96.11,96.24,95.8,95.85,50587.0,86.6737,86.791,86.3942,86.4393,50587.0
2019-01-03 11:00:00,95.88,96.19,95.85,95.97,53513.0,86.4663,86.7459,86.4393,86.5475,53513.0
2019-01-03 11:30:00,96.03,96.66,96.03,96.26,62518.0,86.6016,87.1697,86.6016,86.809,62518.0
2019-01-03 12:00:00,96.25,96.28,95.84,96.0,33564.0,86.8,86.827,86.4302,86.5745,33564.0
2019-01-03 12:30:00,95.93,96.19,95.92,96.08,21439.0,86.5114,86.7459,86.5024,86.6467,21439.0
2019-01-03 13:00:00,96.18,96.18,95.68,95.78,16162.0,86.7369,86.7369,86.2859,86.3761,16162.0
2019-01-03 13:30:00,95.86,95.87,95.58,95.64,26414.0,86.4483,86.4573,86.1958,86.2499,26414.0
2019-01-03 14:00:00,95.62,95.97,95.55,95.91,26671.0,86.2318,86.5475,86.1687,86.4934,26671.0
2019-01-03 14:30:00,95.98,96.06,95.67,95.69,31438.0,86.5565,86.6286,86.2769,86.295,31438.0
2019-01-03 15:00:00,95.67,95.79,95.5,95.65,36876.0,86.2769,86.3851,86.1236,86.2589,36876.0
2019-01-03 15:30:00,95.66,95.85,95.45,95.46,84364.0,86.2679,86.4393,86.0785,86.0875,84364.0
2019-01-04 09:30:00,97.34,97.35,96.91,97.16,204148.0,87.783,87.792,87.3952,87.6206,204148.0
2019-01-04 10:00:00,97.16,97.92,96.91,97.9,76653.0,87.6206,88.306,87.3952,88.288,76653.0
2019-01-04 10:30:00,97.91,98.46,97.87,98.46,43358.0,88.297,88.793,88.2609,88.793,43358.0
2019-01-04 11:00:00,98.42,98.92,98.35,98.79,39518.0,88.7569,89.2078,88.6938,89.0906,39518.0
2019-01-04 11:30:00,98.76,98.88,98.58,98.66,52963.0,89.0635,89.1718,88.9012,88.9734,52963.0
2019-01-04 12:00:00,98.62,98.89,98.59,98.84,14036.0,88.9373,89.1808,88.9102,89.1357,14036.0
2019-01-04 12:30:00,98.87,99.19,98.82,99.07,18144.0,89.1627,89.4513,89.1177,89.3431,18144.0
2019-01-04 13:00:00,99.07,99.2,98.99,99.08,33286.0,89.3431,89.4603,89.271,89.3521,33286.0
2019-01-04 13:30:00,99.1,99.17,98.76,99.03,39436.0,89.3702,89.4333,89.0635,89.307,39436.0
2019-01-04 14:00:00,99.05,99.05,98.8,98.99,24453.0,89.3251,89.3251,89.0996,89.271,24453.0
2019-01-04 14:30:00,98.97,99.02,98.55,98.55,31248.0,89.2529,89.298,88.8742,88.8742,31248.0
2019-01-04 15:00:00,98.58,99.0,98.56,98.75,42070.0,88.9012,89.28,88.8832,89.0545,42070.0
2019-01-04 15:30:00,98.74,98.9,98.69,98.69,107538.0,89.0455,89.1898,89.0004,89.0004,107538.0
2019-01-07 09:30:00,99.44,99.5,99.01,99.43,69538.0,89.6768,89.7309,89.289,89.6678,69538.0
2019-01-07 10:00:00,99.43,99.61,98.76,98.92,35838.0,89.6678,89.8301,89.0635,89.2078,35838.0
2019-01-07 10:30:00,98.96,99.38,98.95,99.24,20126.0,89.2439,89.6227,89.2349,89.4964,20126.0
2019-01-07 11:00:00,99.17,99.54,99.14,99.22,45927.0,89.4333,89.767,89.4062,89.4784,45927.0
2019-01-07 11:30:00,99.23,99.87,99.11,99.81,20915.0,89.4874,90.0646,89.3792,90.0105,20915.0
2019-01-07 12:00:00,99.86,99.89,99.69,99.88,12512.0,90.0555,90.0826,89.9022,90.0736,12512.0
2019-01-07 12:30:00,99.87,100.03,99.86,100.01,8804.0,90.0646,90.2089,90.0555,90.1908,8804.0
2019-01-07 13:00:00,100.09,100.14,99.91,100.0,10465.0,90.263,90.3081,90.1006,90.1818,10465.0
2019-01-07 13:30:00,100.0,100.19,99.76,99.79,20798.0,90.1818,90.3531,89.9654,89.9924,20798.0
2019-01-07 14:00:00,99.84,100.01,99.72,99.81,33394.0,90.0375,90.1908,89.9293,90.0105,33394.0
2019-01-07 14:30:00,99.75,99.8,99.59,99.63,12572.0,89.9563,90.0014,89.8121,89.8481,12572.0
2019-01-07 15:00:00,99.68,99.91,99.65,99.79,13485.0,89.8932,90.1006,89.8662,89.9924,13485.0
2019-01-07 15:30:00,99.8,99.91,99.67,99.7,42789.0,90.0014,90.1006,89.8842,89.9113,42789.0
2019-01-08 09:30:00,101.37,101.37,100.78,100.92,83131.0,91.4173,91.4173,90.8852,91.0115,83131.0
2019-01-08 10:00:00,101.02,101.16,100.84,101.06,60044.0,91.1017,91.2279,90.9393,91.1377,60044.0
2019-01-08 10:30:00,101.06,101.13,100.7,100.79,36069.0,91.1377,91.2009,90.8131,90.8942,36069.0
2019-01-08 11:00:00,100.8,101.07,100.42,100.84,116899.0,90.9033,91.1467,90.5606,90.9393,116899.0
2019-01-08 11:30:00,100.8,100.84,100.63,100.82,15889.0,90.9033,90.9393,90.7499,90.9213,15889.0
2019-01-08 12:00:00,100.85,101.1,100.64,101.1,6802.0,90.9483,91.1738,90.759,91.1738,6802.0
2019-01-08 12:30:00,101.04,101.06,100.78,100.94,5709.0,91.1197,91.1377,90.8852,91.0295,5709.0
2019-01-08 13:00:00,100.95,101.12,100.88,101.12,7022.0,91.0385,91.1918,90.9754,91.1918,7022.0
2019-01-08 13:30:00,101.11,101.22,100.97,101.15,7064.0,91.1828,91.282,91.0566,91.2189,7064.0
2019-01-08 14:00:00,101.13,101.26,101.07,101.13,10840.0,91.2009,91.3181,91.1467,91.2009,10840.0
2019-01-08 14:30:00,101.13,101.3,101.09,101.25,13274.0,91.2009,91.3542,91.1648,91.3091,13274.0
2019-01-08 15:00:00,101.23,101.4,101.13,101.34,26452.0,91.291,91.4443,91.2009,91.3902,26452.0
2019-01-08 15:30:00,101.4,101.48,101.25,101.31,54215.0,91.4443,91.5165,91.3091,91.3632,54215.0
2019-01-09 09:30:00,102.78,103.17,102.72,102.95,67581.0,92.6889,93.0406,92.6347,92.8422,67581.0
2019-01-09 10:00:00,103.0,103.01,102.67,102.73,21354.0,92.8873,92.8963,92.5897,92.6438,21354.0
2019-01-09 10:30:00,102.75,102.75,102.29,102.48,23307.0,92.6618,92.6618,92.247,92.4183,23307.0
2019-01-09 11:00:00,102.49,102.71,102.32,102.66,80866.0,92.4273,92.6257,92.274,92.5806,80866.0
2019-01-09 11:30:00,102.65,102.8,102.45,102.73,19556.0,92.5716,92.7069,92.3913,92.6438,19556.0
2019-01-09 12:00:00,102.72,102.84,102.66,102.84,17516.0,92.6347,92.743,92.5806,92.743,17516.0
2019-01-09 12:30:00,102.8,102.93,102.8,102.88,17594.0,92.7069,92.8241,92.7069,92.779,17594.0
2019-01-09 13:00:00,102.91,102.93,102.73,102.83,16686.0,92.8061,92.8241,92.6438,92.7339,16686.0
2019-01-09 13:30:00,102.83,102.87,102.58,102.61,18668.0,92.7339,92.77,92.5085,92.5355,18668.0
2019-01-09 14:00:00,102.64,102.88,102.46,102.62,27674.0,92.5626,92.779,92.4003,92.5446,27674.0
2019-01-09 14:30:00,102.57,102.8,102.48,102.75,23477.0,92.4995,92.7069,92.4183,92.6618,23477.0
2019-01-09 15:00:00,102.69,102.82,102.68,102.71,23391.0,92.6077,92.7249,92.5987,92.6257,23391.0
2019-01-09 15:30:00,102.65,102.7,102.49,102.65,41338.0,92.5716,92.6167,92.4273,92.5716,41338.0
2019-01-10 09:30:00,102.55,102.56,102.08,102.14,38287.0,92.4814,92.4905,92.0576,92.1117,38287.0
2019-01-10 10:00:00,102.13,102.64,102.12,102.64,36341.0,92.1027,92.5626,92.0937,92.5626,36341.0
2019-01-10 10:30:00,102.71,103.25,102.71,103.21,33724.0,92.6257,93.1127,92.6257,93.0766,33724.0
2019-01-10 11:00:00,103.22,103.26,102.81,102.81,43387.0,93.0857,93.1217,92.7159,92.7159,43387.0
2019-01-10 11:30:00,102.82,102.99,102.73,102.86,10899.0,92.7249,92.8782,92.6438,92.761,10899.0
2019-01-10 12:00:00,102.87,102.97,102.73,102.97,12246.0,92.77,92.8602,92.6438,92.8602,12246.0
2019-01-10 12:30:00,102.92,103.04,102.83,102.92,11100.0,92.8151,92.9233,92.7339,92.8151,11100.0
2019-01-10 13:00:00,102.9,102.9,102.44,102.54,11719.0,92.7971,92.7971,92.3822,92.4724,11719.0
2019-01-10 13:30:00,102.58,102.64,102.42,102.6,9753.0,92.5085,92.5626,92.3642,92.5265,9753.0
2019-01-10 14:00:00,102.59,102.93,102.58,102.81,14766.0,92.5175,92.8241,92.5085,92.7159,14766.0
2019-01-10 14:30:00,102.84,102.88,102.63,102.73,28346.0,92.743,92.779,92.5536,92.6438,28346.0
2019-01-10 15:00:00,102.67,103.11,102.63,103.08,42006.0,92.5897,92.9865,92.5536,92.9594,42006.0
2019-01-10 15:30:00,103.07,103.41,102.98,103.34,73632.0,92.9504,93.257,92.8692,93.1939,73632.0
2019-01-11 09:30:00,102.2,102.42,101.58,101.91,40947.0,92.1658,92.3642,91.6067,91.9043,40947.0
2019-01-11 10:00:00,102.04,102.25,101.98,102.11,30862.0,92.0215,92.2109,91.9674,92.0846,30862.0
2019-01-11 10:30:00,102.07,102.37,102.06,102.26,40077.0,92.0486,92.3191,92.0395,92.2199,40077.0
2019-01-11 11:00:00,102.32,102.35,101.94,102.04,53774.0,92.274,92.3011,91.9313,92.0215,53774.0
2019-01-11 11:30:00,102.05,102.43,102.04,102.43,13636.0,92.0305,92.3732,92.0215,92.3732,13636.0
2019-01-11 12:00:00,102.44,102.44,102.08,102.19,9283.0,92.3822,92.3822,92.0576,92.1568,9283.0
2019-01-11 12:30:00,102.17,102.35,102.14,102.23,21557.0,92.1387,92.3011,92.1117,92.1929,21557.0
2019-01-11 13:00:00,102.24,102.28,102.06,102.17,18957.0,92.2019,92.2379,92.0395,92.1387,18957.0
2019-01-11 13:30:00,102.14,102.23,102.11,102.22,28006.0,92.1117,92.1929,92.0846,92.1838,28006.0
2019-01-11 14:00:00,102.21,102.31,102.16,102.26,16277.0,92.1748,92.265,92.1297,92.2199,16277.0
2019-01-11 14:30:00,102.27,102.28,101.96,102.0,18522.0,92.2289,92.2379,91.9494,91.9854,18522.0
2019-01-11 15:00:00,101.94,102.13,101.94,101.97,13246.0,91.9313,92.1027,91.9313,91.9584,13246.0
2019-01-11 15:30:00,101.99,102.17,101.9,101.97,53555.0,91.9764,92.1387,91.8953,91.9584,53555.0
2019-01-14 09:30:00,100.65,101.05,100.65,100.77,49740.0,90.768,91.1287,90.768,90.8762,49740.0
2019-01-14 10:00:00,100.76,101.14,100.69,100.97,33656.0,90.8672,91.2099,90.8041,91.0566,33656.0
2019-01-14 10:30:00,100.99,101.2,100.83,101.04,48625.0,91.0746,91.264,90.9303,91.1197,48625.0
2019-01-14 11:00:00,101.0,101.09,100.83,100.97,36921.0,91.0836,91.1648,90.9303,91.0566,36921.0
2019-01-14 11:30:00,100.98,101.35,100.95,101.29,29012.0,91.0656,91.3993,91.0385,91.3451,29012.0
2019-01-14 12:00:00,101.3,101.44,101.19,101.37,17491.0,91.3542,91.4804,91.255,91.4173,17491.0
2019-01-14 12:30:00,101.37,101.41,101.27,101.29,10832.0,91.4173,91.4534,91.3271,91.3451,10832.0
2019-01-14 13:00:00,101.27,101.52,101.22,101.43,15060.0,91.3271,91.5526,91.282,91.4714,15060.0
2019-01-14 13:30:00,101.44,101.52,101.35,101.51,29595.0,91.4804,91.5526,91.3993,91.5435,29595.0
2019-01-14 14:00:00,101.49,101.53,101.31,101.44,31509.0,91.5255,91.5616,91.3632,91.4804,31509.0
2019-01-14 14:30:00,101.43,101.51,101.38,101.47,19363.0,91.4714,91.5435,91.4263,91.5075,19363.0
2019-01-14 15:00:00,101.43,101.46,101.2,101.2,21643.0,91.4714,91.4985,91.264,91.264,21643.0
2019-01-14 15:30:00,101.23,101.29,101.01,101.18,66901.0,91.291,91.3451,91.0926,91.2459,66901.0
2019-01-15 09:30:00,100.85,101.66,100.85,101.58,46675.0,90.9483,91.6788,90.9483,91.6067,46675.0
2019-01-15 10:00:00,101.62,101.92,101.54,101.71,35533.0,91.6427,91.9133,91.5706,91.7239,35533.0
2019-01-15 10:30:00,101.71,102.3,101.61,102.17,27977.0,91.7239,92.256,91.6337,92.1387,27977.0
2019-01-15 11:00:00,102.16,102.21,101.7,101.78,29943.0,92.1297,92.1748,91.7149,91.787,29943.0
2019-01-15 11:30:00,101.82,102.31,101.7,102.3,38683.0,91.8231,92.265,91.7149,92.256,38683.0
2019-01-15 12:00:00,102.3,102.42,102.26,102.33,26795.0,92.256,92.3642,92.2199,92.283,26795.0
2019-01-15 12:30:00,102.34,102.37,102.14,102.23,21090.0,92.2921,92.3191,92.1117,92.1929,21090.0
2019-01-15 13:00:00,102.26,102.33,102.16,102.24,19660.0,92.2199,92.283,92.1297,92.2019,19660.0
2019-01-15 13:30:00,102.24,102.35,102.23,102.32,15067.0,92.2019,92.3011,92.1929,92.274,15067.0
2019-01-15 14:00:00,102.32,102.38,102.03,102.03,15682.0,92.274,92.3281,92.0125,92.0125,15682.0
2019-01-15 14:30:00,102.02,102.12,101.79,102.07,10385.0,92.0035,92.0937,91.7961,92.0486,10385.0
2019-01-15 15:00:00,102.15,102.4,102.15,102.3,12003.0,92.1207,92.3462,92.1207,92.256,12003.0
2019-01-15 15:30:00,102.28,102.5,102.25,102.38,53059.0,92.2379,92.4363,92.2109,92.3281,53059.0
2019-01-16 09:30:00,101.71,102.15,101.71,102.07,34419.0,91.7239,92.1207,91.7239,92.0486,34419.0
2019-01-16 10:00:00,102.09,102.22,102.0,102.04,13697.0,92.0666,92.1838,91.9854,92.0215,13697.0
2019-01-16 10:30:00,102.12,102.15,101.82,102.04,22826.0,92.0937,92.1207,91.8231,92.0215,22826.0
2019-01-16 11:00:00,102.1,102.2,102.03,102.11,23291.0,92.0756,92.1658,92.0125,92.0846,23291.0
2019-01-16 11:30:00,102.1,102.22,101.95,102.14,26927.0,92.0756,92.1838,91.9403,92.1117,26927.0
2019-01-16 12:00:00,102.18,102.23,102.02,102.09,5415.0,92.1478,92.1929,92.0035,92.0666,5415.0
2019-01-16 12:30:00,102.1,102.22,101.95,102.21,26995.0,92.0756,92.1838,91.9403,92.1748,26995.0
2019-01-16 13:00:00,102.2,102.34,102.05,102.29,16909.0,92.1658,92.2921,92.0305,92.247,16909.0
2019-01-16 13:30:00,102.28,102.32,102.18,102.21,10930.0,92.2379,92.274,92.1478,92.1748,10930.0
2019-01-16 14:00:00,102.18,102.48,102.18,102.41,32061.0,92.1478,92.4183,92.1478,92.3552,32061.0
2019-01-16 14:30:00,102.42,102.59,102.34,102.35,29121.0,92.3642,92.5175,92.2921,92.3011,29121.0
2019-01-16 15:00:00,102.36,102.48,102.28,102.34,36796.0,92.3101,92.4183,92.2379,92.2921,36796.0
2019-01-16 15:30:00,102.35,102.35,102.1,102.22,61948.0,92.3011,92.3011,92.0756,92.1838,61948.0
2019-01-17 09:30:00,102.37,102.89,102.3,102.85,23763.0,92.3191,92.7881,92.256,92.752,23763.0
2019-01-17 10:00:00,102.81,103.11,102.79,102.95,15686.0,92.7159,92.9865,92.6979,92.8422,15686.0
2019-01-17 10:30:00,103.05,103.15,102.82,103.11,19359.0,92.9323,93.0225,92.7249,92.9865,19359.0
2019-01-17 11:00:00,103.11,103.2,102.84,102.88,33140.0,92.9865,93.0676,92.743,92.779,33140.0
2019-01-17 11:30:00,102.85,103.07,102.85,102.97,11947.0,92.752,92.9504,92.752,92.8602,11947.0
2019-01-17 12:00:00,103.0,103.09,102.94,103.0,6340.0,92.8873,92.9684,92.8331,92.8873,6340.0
2019-01-17 12:30:00,103.03,103.04,102.84,102.88,6013.0,92.9143,92.9233,92.743,92.779,6013.0
2019-01-17 13:00:00,102.91,103.26,102.86,103.15,25057.0,92.8061,93.1217,92.761,93.0225,25057.0
2019-01-17 13:30:00,103.17,103.24,103.14,103.21,6927.0,93.0406,93.1037,93.0135,93.0766,6927.0
2019-01-17 14:00:00,103.17,103.22,103.07,103.1,8970.0,93.0406,93.0857,92.9504,92.9774,8970.0
2019-01-17 14:30:00,103.08,103.93,103.06,103.5,25604.0,92.9594,93.7259,92.9414,93.3382,25604.0
2019-01-17 15:00:00,103.47,103.62,103.35,103.56,17505.0,93.3111,93.4464,93.2029,93.3923,17505.0
2019-01-17 15:30:00,103.58,103.73,103.55,103.68,34446.0,93.4103,93.5456,93.3833,93.5005,34446.0
2019-01-18 09:30:00,105.24,105.35,104.7,104.76,40720.0,94.9073,95.0065,94.4203,94.4745,40720.0
2019-01-18 10:00:00,104.72,105.25,104.62,105.11,24279.0,94.4384,94.9163,94.3482,94.7901,24279.0
2019-01-18 10:30:00,105.11,105.7,105.08,105.68,28619.0,94.7901,95.3222,94.763,95.3041,28619.0
2019-01-18 11:00:00,105.65,105.97,105.62,105.97,34546.0,95.2771,95.5657,95.25,95.5657,34546.0
2019-01-18 11:30:00,105.92,105.92,105.59,105.68,22292.0,95.5206,95.5206,95.223,95.3041,22292.0
2019-01-18 12:00:00,105.7,106.13,105.66,105.92,25998.0,95.3222,95.7099,95.2861,95.5206,25998.0
2019-01-18 12:30:00,105.94,105.98,105.74,105.81,12892.0,95.5386,95.5747,95.3582,95.4214,12892.0
2019-01-18 13:00:00,105.81,105.89,105.72,105.83,13337.0,95.4214,95.4935,95.3402,95.4394,13337.0
2019-01-18 13:30:00,105.77,105.9,105.72,105.8,20036.0,95.3853,95.5025,95.3402,95.4123,20036.0
2019-01-18 14:00:00,105.82,105.82,105.71,105.71,13506.0,95.4304,95.4304,95.3312,95.3312,13506.0
2019-01-18 14:30:00,105.72,105.87,105.61,105.82,17781.0,95.3402,95.4755,95.241,95.4304,17781.0
2019-01-18 15:00:00,105.85,105.85,105.66,105.74,22675.0,95.4574,95.4574,95.2861,95.3582,22675.0
2019-01-18 15:30:00,105.76,105.8,105.56,105.7,74549.0,95.3763,95.4123,95.1959,95.3222,74549.0
2019-01-22 09:30:00,103.51,103.68,103.36,103.41,110460.0,93.3472,93.5005,93.2119,93.257,110460.0
2019-01-22 10:00:00,103.4,103.4,103.1,103.36,52160.0,93.248,93.248,92.9774,93.2119,52160.0
2019-01-22 10:30:00,103.35,103.83,103.35,103.54,52242.0,93.2029,93.6358,93.2029,93.3742,52242.0
2019-01-22 11:00:00,103.54,103.73,103.44,103.7,29401.0,93.3742,93.5456,93.2841,93.5185,29401.0
2019-01-22 11:30:00,103.73,103.81,103.5,103.5,26398.0,93.5456,93.6177,93.3382,93.3382,26398.0
2019-01-22 12:00:00,103.5,103.67,103.47,103.57,12647.0,93.3382,93.4915,93.3111,93.4013,12647.0
2019-01-22 12:30:00,103.59,103.66,103.54,103.54,7630.0,93.4193,93.4825,93.3742,93.3742,7630.0
2019-01-22 13:00:00,103.55,103.55,103.07,103.27,16772.0,93.3833,93.3833,92.9504,93.1307,16772.0
2019-01-22 13:30:00,103.22,103.44,103.2,103.36,32612.0,93.0857,93.2841,93.0676,93.2119,32612.0
2019-01-22 14:00:00,103.39,103.4,103.12,103.12,18247.0,93.239,93.248,92.9955,92.9955,18247.0
2019-01-22 14:30:00,103.12,103.2,102.89,103.07,29505.0,92.9955,93.0676,92.7881,92.9504,29505.0
2019-01-22 15:00:00,103.09,103.38,103.06,103.37,53091.0,92.9684,93.2299,92.9414,93.2209,53091.0
2019-01-22 15:30:00,103.37,103.51,103.14,103.35,59153.0,93.2209,93.3472,93.0135,93.2029,59153.0
2019-01-23 09:30:00,104.77,104.86,104.51,104.6,55093.0,94.4835,94.5646,94.249,94.3302,55093.0
2019-01-23 10:00:00,104.59,104.99,104.22,104.22,54121.0,94.3211,94.6819,93.9875,93.9875,54121.0
2019-01-23 10:30:00,104.23,104.39,103.91,104.14,80333.0,93.9965,94.1408,93.7079,93.9153,80333.0
2019-01-23 11:00:00,104.14,104.36,103.96,104.04,32266.0,93.9153,94.1137,93.753,93.8251,32266.0
2019-01-23 11:30:00,104.04,104.31,103.82,103.97,27063.0,93.8251,94.0686,93.6267,93.762,27063.0
2019-01-23 12:00:00,104.04,104.04,103.66,103.79,20173.0,93.8251,93.8251,93.4825,93.5997,20173.0
2019-01-23 12:30:00,103.77,104.08,103.73,103.99,17678.0,93.5817,93.8612,93.5456,93.7801,17678.0
2019-01-23 13:00:00,104.02,104.28,103.93,104.16,14625.0,93.8071,94.0416,93.7259,93.9334,14625.0
2019-01-23 13:30:00,104.16,104.26,104.05,104.08,7418.0,93.9334,94.0235,93.8342,93.8612,7418.0
2019-01-23 14:00:00,104.14,104.37,104.14,104.31,14713.0,93.9153,94.1227,93.9153,94.0686,14713.0
2019-01-23 14:30:00,104.3,104.3,104.08,104.14,16640.0,94.0596,94.0596,93.8612,93.9153,16640.0
2019-01-23 15:00:00,104.13,104.4,104.12,104.28,29264.0,93.9063,94.1498,93.8973,94.0416,29264.0
2019-01-23 15:30:00,104.26,104.3,104.06,104.11,65285.0,94.0235,94.0596,93.8432,93.8883,65285.0
2019-01-24 09:30:00,105.56,105.61,105.19,105.25,46768.0,95.1959,95.241,94.8622,94.9163,46768.0
2019-01-24 10:00:00,105.25,105.49,105.07,105.48,25502.0,94.9163,95.1328,94.754,95.1238,25502.0
2019-01-24 10:30:00,105.45,105.59,105.25,105.25,43468.0,95.0967,95.223,94.9163,94.9163,43468.0
2019-01-24 11:00:00,105.25,105.27,104.94,105.12,31325.0,94.9163,94.9344,94.6368,94.7991,31325.0
2019-01-24 11:30:00,105.12,105.56,104.93,105.38,43515.0,94.7991,95.1959,94.6278,95.0336,43515.0
2019-01-24 12:00:00,105.35,105.35,104.99,105.02,34845.0,95.0065,95.0065,94.6819,94.7089,34845.0
2019-01-24 12:30:00,105.05,105.07,104.81,104.93,17665.0,94.736,94.754,94.5195,94.6278,17665.0
2019-01-24 13:00:00,104.93,104.95,104.72,104.88,18797.0,94.6278,94.6458,94.4384,94.5827,18797.0
2019-01-24 13:30:00,104.94,105.19,104.9,105.18,14027.0,94.6368,94.8622,94.6007,94.8532,14027.0
2019-01-24 14:00:00,105.14,105.25,105.01,105.2,24436.0,94.8171,94.9163,94.6999,94.8713,24436.0
2019-01-24 14:30:00,105.17,105.35,105.14,105.3,20819.0,94.8442,95.0065,94.8171,94.9614,20819.0
2019-01-24 15:00:00,105.29,105.47,105.27,105.42,43566.0,94.9524,95.1147,94.9344,95.0697,43566.0
2019-01-24 15:30:00,105.42,105.43,105.26,105.34,69854.0,95.0697,95.0787,94.9254,94.9975,69854.0
2019-01-25 09:30:00,106.5,106.54,105.84,105.85,64631.0,96.0436,96.0797,95.4484,95.4574,64631.0
2019-01-25 10:00:00,105.83,106.24,105.59,106.04,49260.0,95.4394,95.8091,95.223,95.6288,49260.0
2019-01-25 10:30:00,106.06,106.14,105.91,106.07,42463.0,95.6468,95.719,95.5115,95.6558,42463.0
2019-01-25 11:00:00,106.07,106.17,105.74,105.82,64143.0,95.6558,95.746,95.3582,95.4304,64143.0
2019-01-25 11:30:00,105.87,106.01,105.67,105.91,26870.0,95.4755,95.6017,95.2951,95.5115,26870.0
2019-01-25 12:00:00,105.92,105.96,105.83,105.95,13798.0,95.5206,95.5566,95.4394,95.5476,13798.0
2019-01-25 12:30:00,105.93,105.93,105.61,105.69,16218.0,95.5296,95.5296,95.241,95.3131,16218.0
2019-01-25 13:00:00,105.71,105.8,105.62,105.79,10700.0,95.3312,95.4123,95.25,95.4033,10700.0
2019-01-25 13:30:00,105.77,105.93,105.74,105.89,16534.0,95.3853,95.5296,95.3582,95.4935,16534.0
2019-01-25 14:00:00,105.87,105.98,105.77,105.78,16431.0,95.4755,95.5747,95.3853,95.3943,16431.0
2019-01-25 14:30:00,105.79,105.93,105.61,105.88,11490.0,95.4033,95.5296,95.241,95.4845,11490.0
2019-01-25 15:00:00,105.87,106.11,105.86,106.02,28508.0,95.4755,95.6919,95.4665,95.6107,28508.0
2019-01-25 15:30:00,106.04,106.06,105.87,106.02,73897.0,95.6288,95.6468,95.4755,95.6107,73897.0
2019-01-28 09:30:00,105.9,105.99,105.4,105.7,84243.0,95.5025,95.5837,95.0516,95.3222,84243.0
2019-01-28 10:00:00,105.69,105.92,105.54,105.72,67565.0,95.3131,95.5206,95.1779,95.3402,67565.0
2019-01-28 10:30:00,105.73,105.8,105.59,105.65,82488.0,95.3492,95.4123,95.223,95.2771,82488.0
2019-01-28 11:00:00,105.65,105.93,105.57,105.82,105329.0,95.2771,95.5296,95.2049,95.4304,105329.0
2019-01-28 11:30:00,105.86,105.93,105.56,105.64,48925.0,95.4665,95.5296,95.1959,95.2681,48925.0
2019-01-28 12:00:00,105.64,105.66,105.44,105.5,67364.0,95.2681,95.2861,95.0877,95.1418,67364.0
2019-01-28 12:30:00,105.5,106.18,105.48,106.18,85086.0,95.1418,95.755,95.1238,95.755,85086.0
2019-01-28 13:00:00,106.18,106.89,106.14,106.89,47348.0,95.755,96.3953,95.719,96.3953,47348.0
2019-01-28 13:30:00,106.87,107.4,106.86,107.32,104064.0,96.3773,96.8553,96.3683,96.7831,104064.0
2019-01-28 14:00:00,107.3,107.42,107.03,107.12,69877.0,96.7651,96.8733,96.5216,96.6027,69877.0
2019-01-28 14:30:00,107.15,107.78,107.11,107.75,104554.0,96.6298,97.1979,96.5937,97.1709,104554.0
2019-01-28 15:00:00,107.76,108.31,107.64,107.64,204016.0,97.1799,97.6759,97.0717,97.0717,204016.0
2019-01-28 15:30:00,107.64,107.67,106.78,106.86,190571.0,97.0717,97.0987,96.2961,96.3683,190571.0
2019-01-29 09:30:00,103.37,103.89,102.84,103.47,339146.0,93.2209,93.6899,92.743,93.3111,339146.0
2019-01-29 10:00:00,103.47,103.78,103.32,103.55,134008.0,93.3111,93.5907,93.1758,93.3833,134008.0
2019-01-29 10:30:00,103.6,103.68,102.42,102.44,201444.0,93.4283,93.5005,92.3642,92.3822,201444.0
2019-01-29 11:00:00,102.44,102.73,102.24,102.63,149310.0,92.3822,92.6438,92.2019,92.5536,149310.0
2019-01-29 11:30:00,102.69,103.0,102.51,102.67,73724.0,92.6077,92.8873,92.4454,92.5897,73724.0
2019-01-29 12:00:00,102.67,102.79,102.59,102.62,36190.0,92.5897,92.6979,92.5175,92.5446,36190.0
2019-01-29 12:30:00,102.62,103.27,102.49,102.91,87483.0,92.5446,93.1307,92.4273,92.8061,87483.0
2019-01-29 13:00:00,102.89,103.11,102.6,102.69,45488.0,92.7881,92.9865,92.5265,92.6077,45488.0
2019-01-29 13:30:00,102.7,102.85,102.66,102.76,27574.0,92.6167,92.752,92.5806,92.6708,27574.0
2019-01-29 14:00:00,102.75,102.89,102.7,102.76,16328.0,92.6618,92.7881,92.6167,92.6708,16328.0
2019-01-29 14:30:00,102.73,102.92,102.29,102.4,75077.0,92.6438,92.8151,92.247,92.3462,75077.0
2019-01-29 15:00:00,102.41,102.43,102.15,102.3,114683.0,92.3552,92.3732,92.1207,92.256,114683.0
2019-01-29 15:30:00,102.32,102.72,102.32,102.69,120783.0,92.274,92.6347,92.274,92.6077,120783.0
2019-01-30 09:30:00,101.96,102.11,101.72,101.72,77106.0,91.9494,92.0846,91.7329,91.7329,77106.0
2019-01-30 10:00:00,101.71,101.75,101.15,101.32,59418.0,91.7239,91.76,91.2189,91.3722,59418.0
2019-01-30 10:30:00,101.34,101.53,100.97,101.47,33886.0,91.3902,91.5616,91.0566,91.5075,33886.0
2019-01-30 11:00:00,101.47,101.58,101.13,101.33,45621.0,91.5075,91.6067,91.2009,91.3812,45621.0
2019-01-30 11:30:00,101.34,101.77,101.33,101.65,28814.0,91.3902,91.778,91.3812,91.6698,28814.0
2019-01-30 12:00:00,101.66,101.82,101.57,101.73,14829.0,91.6788,91.8231,91.5977,91.7419,14829.0
2019-01-30 12:30:00,101.72,101.72,101.56,101.56,9077.0,91.7329,91.7329,91.5886,91.5886,9077.0
2019-01-30 13:00:00,101.58,101.68,101.53,101.59,22104.0,91.6067,91.6969,91.5616,91.6157,22104.0
2019-01-30 13:30:00,101.59,101.59,101.35,101.37,13706.0,91.6157,91.6157,91.3993,91.4173,13706.0
2019-01-30 14:00:00,101.35,102.52,101.35,102.26,55105.0,91.3993,92.4544,91.3993,92.2199,55105.0
2019-01-30 14:30:00,102.32,103.15,102.28,102.96,89390.0,92.274,93.0225,92.2379,92.8512,89390.0
2019-01-30 15:00:00,102.98,102.99,102.6,102.78,77983.0,92.8692,92.8782,92.5265,92.6889,77983.0
2019-01-30 15:30:00,102.75,102.95,102.44,102.52,176520.0,92.6618,92.8422,92.3822,92.4544,176520.0
2019-01-31 09:30:00,102.47,102.79,102.31,102.72,77167.0,92.4093,92.6979,92.265,92.6347,77167.0
2019-01-31 10:00:00,102.73,103.27,102.68,103.26,52898.0,92.6438,93.1307,92.5987,93.1217,52898.0
2019-01-31 10:30:00,103.27,103.38,102.92,102.97,34473.0,93.1307,93.2299,92.8151,92.8602,34473.0
2019-01-31 11:00:00,102.94,103.36,102.91,103.33,44469.0,92.8331,93.2119,92.8061,93.1849,44469.0
2019-01-31 11:30:00,103.32,103.74,103.25,103.7,43262.0,93.1758,93.5546,93.1127,93.5185,43262.0
2019-01-31 12:00:00,103.66,103.75,103.52,103.59,31922.0,93.4825,93.5636,93.3562,93.4193,31922.0
2019-01-31 12:30:00,103.59,103.68,103.37,103.55,23885.0,93.4193,93.5005,93.2209,93.3833,23885.0
2019-01-31 13:00:00,103.55,103.72,103.44,103.44,32102.0,93.3833,93.5366,93.2841,93.2841,32102.0
2019-01-31 13:30:00,103.44,103.54,103.32,103.51,33397.0,93.2841,93.3742,93.1758,93.3472,33397.0
2019-01-31 14:00:00,103.51,103.58,103.29,103.35,64029.0,93.3472,93.4103,93.1488,93.2029,64029.0
2019-01-31 14:30:00,103.35,103.36,103.15,103.2,44142.0,93.2029,93.2119,93.0225,93.0676,44142.0
2019-01-31 15:00:00,103.2,103.21,103.05,103.05,75905.0,93.0676,93.0766,92.9323,92.9323,75905.0
2019-01-31 15:30:00,103.07,103.45,103.04,103.42,198530.0,92.9504,93.2931,92.9233,93.266,198530.0
2019-02-01 09:30:00,103.79,103.97,103.49,103.56,65860.0,93.5997,93.762,93.3291,93.3923,65860.0
2019-02-01 10:00:00,103.63,104.13,103.48,104.01,76826.0,93.4554,93.9063,93.3201,93.7981,76826.0
2019-02-01 10:30:00,104.04,104.37,103.99,104.2,29802.0,93.8251,94.1227,93.7801,93.9694,29802.0
2019-02-01 11:00:00,104.19,104.43,104.14,104.37,60718.0,93.9604,94.1769,93.9153,94.1227,60718.0
2019-02-01 11:30:00,104.36,104.56,104.15,104.45,50364.0,94.1137,94.2941,93.9243,94.1949,50364.0
2019-02-01 12:00:00,104.45,104.47,104.11,104.11,9157.0,94.1949,94.2129,93.8883,93.8883,9157.0
2019-02-01 12:30:00,104.14,104.15,104.01,104.06,15725.0,93.9153,93.9243,93.7981,93.8432,15725.0
2019-02-01 13:00:00,104.05,104.09,103.85,104.01,7348.0,93.8342,93.8702,93.6538,93.7981,7348.0
2019-02-01 13:30:00,104.01,104.05,103.8,103.9,7475.0,93.7981,93.8342,93.6087,93.6989,7475.0
2019-02-01 14:00:00,103.85,103.88,103.72,103.76,19181.0,93.6538,93.6809,93.5366,93.5726,19181.0
2019-02-01 14:30:00,103.77,103.87,103.68,103.69,20007.0,93.5817,93.6718,93.5005,93.5095,20007.0
2019-02-01 15:00:00,103.71,103.87,103.68,103.8,19333.0,93.5275,93.6718,93.5005,93.6087,19333.0
2019-02-01 15:30:00,103.81,103.98,103.8,103.95,45957.0,93.6177,93.771,93.6087,93.744,45957.0
2019-02-04 09:30:00,103.25,103.4,103.01,103.01,109371.0,93.1127,93.248,92.8963,92.8963,109371.0
2019-02-04 10:00:00,103.03,103.5,102.93,103.29,37550.0,92.9143,93.3382,92.8241,93.1488,37550.0
2019-02-04 10:30:00,103.27,103.66,103.25,103.65,28761.0,93.1307,93.4825,93.1127,93.4734,28761.0
2019-02-04 11:00:00,103.65,103.73,103.53,103.59,16984.0,93.4734,93.5456,93.3652,93.4193,16984.0
2019-02-04 11:30:00,103.61,104.12,103.61,104.11,20562.0,93.4374,93.8973,93.4374,93.8883,20562.0
2019-02-04 12:00:00,104.08,104.15,103.93,103.97,13530.0,93.8612,93.9243,93.7259,93.762,13530.0
2019-02-04 12:30:00,103.94,104.05,103.91,103.96,11280.0,93.735,93.8342,93.7079,93.753,11280.0
2019-02-04 13:00:00,103.96,104.04,103.93,104.01,12155.0,93.753,93.8251,93.7259,93.7981,12155.0
2019-02-04 13:30:00,103.98,104.04,103.9,104.02,16588.0,93.771,93.8251,93.6989,93.8071,16588.0
2019-02-04 14:00:00,103.97,104.08,103.97,104.01,12060.0,93.762,93.8612,93.762,93.7981,12060.0
2019-02-04 14:30:00,104.01,104.08,103.98,104.08,16736.0,93.7981,93.8612,93.771,93.8612,16736.0
2019-02-04 15:00:00,104.06,104.13,103.97,104.13,36140.0,93.8432,93.9063,93.762,93.9063,36140.0
2019-02-04 15:30:00,104.14,104.29,104.06,104.21,77609.0,93.9153,94.0506,93.8432,93.9785,77609.0
2019-02-05 09:30:00,105.84,106.16,105.67,105.92,82648.0,95.4484,95.737,95.2951,95.5206,82648.0
2019-02-05 10:00:00,105.91,105.93,105.62,105.74,78034.0,95.5115,95.5296,95.25,95.3582,78034.0
2019-02-05 10:30:00,105.77,106.02,105.74,105.9,77020.0,95.3853,95.6107,95.3582,95.5025,77020.0
2019-02-05 11:00:00,105.91,106.04,105.79,105.88,35447.0,95.5115,95.6288,95.4033,95.4845,35447.0
2019-02-05 11:30:00,105.85,106.06,105.82,106.06,39553.0,95.4574,95.6468,95.4304,95.6468,39553.0
2019-02-05 12:00:00,106.05,106.09,105.83,105.83,12188.0,95.6378,95.6739,95.4394,95.4394,12188.0
2019-02-05 12:30:00,105.85,105.93,105.69,105.69,6621.0,95.4574,95.5296,95.3131,95.3131,6621.0
2019-02-05 13:00:00,105.68,105.77,105.59,105.72,11777.0,95.3041,95.3853,95.223,95.3402,11777.0
2019-02-05 13:30:00,105.69,105.93,105.69,105.82,11296.0,95.3131,95.5296,95.3131,95.4304,11296.0
2019-02-05 14:00:00,105.85,106.19,105.85,105.98,12272.0,95.4574,95.7641,95.4574,95.5747,12272.0
2019-02-05 14:30:00,105.96,106.14,105.93,106.14,12458.0,95.5566,95.719,95.5296,95.719,12458.0
2019-02-05 15:00:00,106.13,106.34,106.09,106.34,29858.0,95.7099,95.8993,95.6739,95.8993,29858.0
2019-02-05 15:30:00,106.34,106.38,106.18,106.3,70687.0,95.8993,95.9354,95.755,95.8633,70687.0
2019-02-06 09:30:00,106.08,106.17,105.93,106.0,21311.0,95.6649,95.746,95.5296,95.5927,21311.0
2019-02-06 10:00:00,105.96,105.99,105.69,105.84,58282.0,95.5566,95.5837,95.3131,95.4484,58282.0
2019-02-06 10:30:00,105.83,106.1,105.76,105.91,11146.0,95.4394,95.6829,95.3763,95.5115,11146.0
2019-02-06 11:00:00,105.94,105.98,105.71,105.78,22974.0,95.5386,95.5747,95.3312,95.3943,22974.0
2019-02-06 11:30:00,105.84,105.84,105.32,105.37,21882.0,95.4484,95.4484,94.9795,95.0246,21882.0
2019-02-06 12:00:00,105.32,105.43,105.24,105.41,11042.0,94.9795,95.0787,94.9073,95.0606,11042.0
2019-02-06 12:30:00,105.34,105.43,105.22,105.43,6474.0,94.9975,95.0787,94.8893,95.0787,6474.0
2019-02-06 13:00:00,105.41,105.45,105.34,105.43,6074.0,95.0606,95.0967,94.9975,95.0787,6074.0
2019-02-06 13:30:00,105.47,105.47,105.35,105.44,9626.0,95.1147,95.1147,95.0065,95.0877,9626.0
2019-02-06 14:00:00,105.43,105.45,105.25,105.4,6439.0,95.0787,95.0967,94.9163,95.0516,6439.0
2019-02-06 14:30:00,105.33,105.37,105.24,105.36,10802.0,94.9885,95.0246,94.9073,95.0155,10802.0
2019-02-06 15:00:00,105.34,105.46,105.31,105.42,12121.0,94.9975,95.1057,94.9705,95.0697,12121.0
2019-02-06 15:30:00,105.42,105.51,105.23,105.37,47800.0,95.0697,95.1508,94.8983,95.0246,47800.0
2019-02-07 09:30:00,103.89,104.1,103.53,103.65,43221.0,93.6899,93.8793,93.3652,93.4734,43221.0
2019-02-07 10:00:00,103.7,103.91,103.5,103.91,53426.0,93.5185,93.7079,93.3382,93.7079,53426.0
2019-02-07 10:30:00,103.89,104.19,103.83,103.91,21943.0,93.6899,93.9604,93.6358,93.7079,21943.0
2019-02-07 11:00:00,103.92,103.93,103.34,103.46,208563.0,93.7169,93.7259,93.1939,93.3021,208563.0
2019-02-07 11:30:00,103.45,103.55,103.18,103.41,12518.0,93.2931,93.3833,93.0496,93.257,12518.0
2019-02-07 12:00:00,103.37,103.65,103.27,103.51,15408.0,93.2209,93.4734,93.1307,93.3472,15408.0
2019-02-07 12:30:00,103.42,103.43,102.9,102.95,21358.0,93.266,93.275,92.7971,92.8422,21358.0
2019-02-07 13:00:00,102.92,103.32,102.92,103.25,15324.0,92.8151,93.1758,92.8151,93.1127,15324.0
2019-02-07 13:30:00,103.29,103.41,103.22,103.25,23541.0,93.1488,93.257,93.0857,93.1127,23541.0
2019-02-07 14:00:00,103.27,103.46,103.21,103.46,6126.0,93.1307,93.3021,93.0766,93.3021,6126.0
2019-02-07 14:30:00,103.5,103.53,103.4,103.51,13381.0,93.3382,93.3652,93.248,93.3472,13381.0
2019-02-07 15:00:00,103.53,103.58,103.4,103.51,14050.0,93.3652,93.4103,93.248,93.3472,14050.0
2019-02-07 15:30:00,103.51,103.59,103.38,103.46,77633.0,93.3472,93.4193,93.2299,93.3021,77633.0
2019-02-08 09:30:00,103.91,104.38,103.84,104.03,112334.0,93.7079,94.1318,93.6448,93.8161,112334.0
2019-02-08 10:00:00,103.98,104.22,103.61,103.75,37489.0,93.771,93.9875,93.4374,93.5636,37489.0
2019-02-08 10:30:00,103.7,103.81,103.53,103.72,101133.0,93.5185,93.6177,93.3652,93.5366,101133.0
2019-02-08 11:00:00,103.68,104.07,103.59,104.05,40101.0,93.5005,93.8522,93.4193,93.8342,40101.0
2019-02-08 11:30:00,104.01,104.22,103.8,104.19,21150.0,93.7981,93.9875,93.6087,93.9604,21150.0
2019-02-08 12:00:00,104.22,104.25,103.98,104.16,5955.0,93.9875,94.0145,93.771,93.9334,5955.0
2019-02-08 12:30:00,104.16,104.37,104.1,104.23,11331.0,93.9334,94.1227,93.8793,93.9965,11331.0
2019-02-08 13:00:00,104.23,104.44,104.23,104.31,13739.0,93.9965,94.1859,93.9965,94.0686,13739.0
2019-02-08 13:30:00,104.36,104.41,104.23,104.29,14245.0,94.1137,94.1588,93.9965,94.0506,14245.0
2019-02-08 14:00:00,104.3,104.43,104.24,104.37,25524.0,94.0596,94.1769,94.0055,94.1227,25524.0
2019-02-08 14:30:00,104.36,104.43,104.06,104.07,21475.0,94.1137,94.1769,93.8432,93.8522,21475.0
2019-02-08 15:00:00,104.07,104.25,104.05,104.09,28852.0,93.8522,94.0145,93.8342,93.8702,28852.0
2019-02-08 15:30:00,104.09,104.16,103.93,104.03,124749.0,93.8702,93.9334,93.7259,93.8161,124749.0
2019-02-11 09:30:00,104.3,104.47,104.2,104.2,38337.0,94.0596,94.2129,93.9694,93.9694,38337.0
2019-02-11 10:00:00,104.18,104.52,104.17,104.26,27223.0,93.9514,94.258,93.9424,94.0235,27223.0
2019-02-11 10:30:00,104.19,104.3,103.71,103.71,35122.0,93.9604,94.0596,93.5275,93.5275,35122.0
2019-02-11 11:00:00,103.75,104.35,103.69,104.31,64676.0,93.5636,94.1047,93.5095,94.0686,64676.0
2019-02-11 11:30:00,104.25,104.34,104.12,104.21,14267.0,94.0145,94.0957,93.8973,93.9785,14267.0
2019-02-11 12:00:00,104.21,104.27,104.08,104.17,16880.0,93.9785,94.0326,93.8612,93.9424,16880.0
2019-02-11 12:30:00,104.15,104.23,104.08,104.11,9776.0,93.9243,93.9965,93.8612,93.8883,9776.0
2019-02-11 13:00:00,104.11,104.19,104.07,104.14,10669.0,93.8883,93.9604,93.8522,93.9153,10669.0
2019-02-11 13:30:00,104.08,104.22,104.08,104.21,20405.0,93.8612,93.9875,93.8612,93.9785,20405.0
2019-02-11 14:00:00,104.2,104.21,104.06,104.17,19835.0,93.9694,93.9785,93.8432,93.9424,19835.0
2019-02-11 14:30:00,104.15,104.2,104.04,104.1,16349.0,93.9243,93.9694,93.8251,93.8793,16349.0
2019-02-11 15:00:00,104.13,104.23,104.06,104.19,16784.0,93.9063,93.9965,93.8432,93.9604,16784.0
2019-02-11 15:30:00,104.21,104.22,104.01,104.1,40510.0,93.9785,93.9875,93.7981,93.8793,40510.0
2019-02-12 09:30:00,104.53,104.6,104.28,104.29,20329.0,94.267,94.3302,94.0416,94.0506,20329.0
2019-02-12 10:00:00,104.36,104.65,104.32,104.56,39886.0,94.1137,94.3753,94.0777,94.2941,39886.0
2019-02-12 10:30:00,104.62,104.88,104.56,104.84,48387.0,94.3482,94.5827,94.2941,94.5466,48387.0
2019-02-12 11:00:00,104.85,105.04,104.75,104.86,54157.0,94.5556,94.727,94.4654,94.5646,54157.0
2019-02-12 11:30:00,104.85,104.87,104.61,104.84,16749.0,94.5556,94.5737,94.3392,94.5466,16749.0
2019-02-12 12:00:00,104.84,104.87,104.75,104.82,9205.0,94.5466,94.5737,94.4654,94.5286,9205.0
2019-02-12 12:30:00,104.83,104.85,104.78,104.85,4900.0,94.5376,94.5556,94.4925,94.5556,4900.0
2019-02-12 13:00:00,104.84,104.97,104.83,104.97,14771.0,94.5466,94.6638,94.5376,94.6638,14771.0
2019-02-12 13:30:00,104.98,105.05,104.87,104.95,12232.0,94.6729,94.736,94.5737,94.6458,12232.0
2019-02-12 14:00:00,104.96,104.96,104.83,104.89,14377.0,94.6548,94.6548,94.5376,94.5917,14377.0
2019-02-12 14:30:00,104.86,104.89,104.69,104.69,12734.0,94.5646,94.5917,94.4113,94.4113,12734.0
2019-02-12 15:00:00,104.66,104.79,104.64,104.79,16931.0,94.3843,94.5015,94.3662,94.5015,16931.0
2019-02-12 15:30:00,104.79,104.81,104.59,104.65,39319.0,94.5015,94.5195,94.3211,94.3753,39319.0
2019-02-13 09:30:00,105.32,105.94,105.25,105.87,44278.0,94.9795,95.5386,94.9163,95.4755,44278.0
2019-02-13 10:00:00,105.88,105.95,105.61,105.9,18886.0,95.4845,95.5476,95.241,95.5025,18886.0
2019-02-13 10:30:00,105.92,106.23,105.8,105.84,40010.0,95.5206,95.8001,95.4123,95.4484,40010.0
2019-02-13 11:00:00,105.82,105.98,105.66,105.73,32494.0,95.4304,95.5747,95.2861,95.3492,32494.0
2019-02-13 11:30:00,105.66,105.67,105.29,105.44,24294.0,95.2861,95.2951,94.9524,95.0877,24294.0
2019-02-13 12:00:00,105.47,105.5,105.28,105.38,5233.0,95.1147,95.1418,94.9434,95.0336,5233.0
2019-02-13 12:30:00,105.37,105.42,105.3,105.36,3136.0,95.0246,95.0697,94.9614,95.0155,3136.0
2019-02-13 13:00:00,105.41,105.5,105.35,105.42,8070.0,95.0606,95.1418,95.0065,95.0697,8070.0
2019-02-13 13:30:00,105.41,105.5,105.4,105.44,3882.0,95.0606,95.1418,95.0516,95.0877,3882.0
2019-02-13 14:00:00,105.45,105.49,105.32,105.42,12552.0,95.0967,95.1328,94.9795,95.0697,12552.0
2019-02-13 14:30:00,105.43,105.52,105.41,105.46,14134.0,95.0787,95.1598,95.0606,95.1057,14134.0
2019-02-13 15:00:00,105.48,105.6,105.42,105.59,20424.0,95.1238,95.232,95.0697,95.223,20424.0
2019-02-13 15:30:00,105.6,105.6,105.24,105.29,47272.0,95.232,95.232,94.9073,94.9524,47272.0
2019-02-14 09:30:00,105.69,105.99,105.61,105.83,48198.0,95.3131,95.5837,95.241,95.4394,48198.0
2019-02-14 10:00:00,105.81,105.89,105.62,105.87,27041.0,95.4214,95.4935,95.25,95.4755,27041.0
2019-02-14 10:30:00,105.89,106.0,105.4,105.72,25781.0,95.4935,95.5927,95.0516,95.3402,25781.0
2019-02-14 11:00:00,105.73,105.73,105.43,105.52,16668.0,95.3492,95.3492,95.0787,95.1598,16668.0
2019-02-14 11:30:00,105.41,105.64,105.26,105.63,25533.0,95.0606,95.2681,94.9254,95.259,25533.0
2019-02-14 12:00:00,105.62,105.99,105.6,105.92,9486.0,95.25,95.5837,95.232,95.5206,9486.0
2019-02-14 12:30:00,105.87,105.99,105.84,105.93,4251.0,95.4755,95.5837,95.4484,95.5296,4251.0
2019-02-14 13:00:00,105.93,105.96,105.9,105.91,4698.0,95.5296,95.5566,95.5025,95.5115,4698.0
2019-02-14 13:30:00,106.0,106.03,105.96,105.97,5479.0,95.5927,95.6198,95.5566,95.5657,5479.0
2019-02-14 14:00:00,105.97,106.03,105.91,106.03,6306.0,95.5657,95.6198,95.5115,95.6198,6306.0
2019-02-14 14:30:00,106.05,106.12,106.03,106.11,19182.0,95.6378,95.7009,95.6198,95.6919,19182.0
2019-02-14 15:00:00,106.11,106.24,106.03,106.2,43691.0,95.6919,95.8091,95.6198,95.7731,43691.0
2019-02-14 15:30:00,106.2,106.29,105.92,105.92,129858.0,95.7731,95.8542,95.5206,95.5206,129858.0
2019-02-15 09:30:00,106.75,106.75,105.92,105.96,27519.0,96.2691,96.2691,95.5206,95.5566,27519.0
2019-02-15 10:00:00,106.01,106.26,105.99,106.22,28498.0,95.6017,95.8272,95.5837,95.7911,28498.0
2019-02-15 10:30:00,106.17,106.5,106.13,106.16,12146.0,95.746,96.0436,95.7099,95.737,12146.0
2019-02-15 11:00:00,106.2,106.24,105.85,106.09,39427.0,95.7731,95.8091,95.4574,95.6739,39427.0
2019-02-15 11:30:00,106.08,106.34,106.03,106.23,24380.0,95.6649,95.8993,95.6198,95.8001,24380.0
2019-02-15 12:00:00,106.22,106.26,106.16,106.25,2776.0,95.7911,95.8272,95.737,95.8182,2776.0
2019-02-15 12:30:00,106.26,106.26,106.08,106.08,3046.0,95.8272,95.8272,95.6649,95.6649,3046.0
2019-02-15 13:00:00,106.11,106.19,106.08,106.15,6791.0,95.6919,95.7641,95.6649,95.728,6791.0
2019-02-15 13:30:00,106.16,106.42,106.16,106.42,7597.0,95.737,95.9715,95.737,95.9715,7597.0
2019-02-15 14:00:00,106.45,106.63,106.42,106.59,13368.0,95.9985,96.1609,95.9715,96.1248,13368.0
2019-02-15 14:30:00,106.59,106.8,106.58,106.77,24316.0,96.1248,96.3142,96.1158,96.2871,24316.0
2019-02-15 15:00:00,106.77,106.78,106.66,106.66,19337.0,96.2871,96.2961,96.1879,96.1879,19337.0
2019-02-15 15:30:00,106.69,106.85,106.67,106.82,38389.0,96.215,96.3593,96.1969,96.3322,38389.0
2019-02-19 09:30:00,106.06,106.52,106.06,106.51,25970.0,95.6468,96.0617,95.6468,96.0526,25970.0
2019-02-19 10:00:00,106.55,106.79,106.47,106.62,9251.0,96.0887,96.3051,96.0166,96.1518,9251.0
2019-02-19 10:30:00,106.61,106.61,106.43,106.46,9583.0,96.1428,96.1428,95.9805,96.0075,9583.0
2019-02-19 11:00:00,106.5,106.56,106.36,106.41,18073.0,96.0436,96.0977,95.9174,95.9625,18073.0
2019-02-19 11:30:00,106.42,106.69,106.28,106.69,39999.0,95.9715,96.215,95.8452,96.215,39999.0
2019-02-19 12:00:00,106.64,106.67,106.54,106.67,6660.0,96.1699,96.1969,96.0797,96.1969,6660.0
2019-02-19 12:30:00,106.67,106.76,106.62,106.71,4065.0,96.1969,96.2781,96.1518,96.233,4065.0
2019-02-19 13:00:00,106.66,106.76,106.62,106.7,6699.0,96.1879,96.2781,96.1518,96.224,6699.0
2019-02-19 13:30:00,106.66,106.75,106.66,106.72,6633.0,96.1879,96.2691,96.1879,96.242,6633.0
2019-02-19 14:00:00,106.72,106.81,106.69,106.81,12597.0,96.242,96.3232,96.215,96.3232,12597.0
2019-02-19 14:30:00,106.81,106.92,106.81,106.91,16412.0,96.3232,96.4224,96.3232,96.4134,16412.0
2019-02-19 15:00:00,106.88,106.93,106.84,106.87,14280.0,96.3863,96.4314,96.3502,96.3773,14280.0
2019-02-19 15:30:00,106.86,106.97,106.71,106.74,42255.0,96.3683,96.4675,96.233,96.2601,42255.0
2019-02-20 09:30:00,106.58,106.87,106.58,106.83,36720.0,96.1158,96.3773,96.1158,96.3412,36720.0
2019-02-20 10:00:00,106.82,107.09,106.78,107.04,31928.0,96.3322,96.5757,96.2961,96.5306,31928.0
2019-02-20 10:30:00,107.05,107.36,106.96,107.16,53391.0,96.5396,96.8192,96.4585,96.6388,53391.0
2019-02-20 11:00:00,107.13,107.32,106.93,107.28,40976.0,96.6118,96.7831,96.4314,96.747,40976.0
2019-02-20 11:30:00,107.26,107.31,107.16,107.27,25485.0,96.729,96.7741,96.6388,96.738,25485.0
2019-02-20 12:00:00,107.28,107.28,106.96,106.96,16248.0,96.747,96.747,96.4585,96.4585,16248.0
2019-02-20 12:30:00,106.95,107.07,106.94,107.02,26200.0,96.4494,96.5577,96.4404,96.5126,26200.0
2019-02-20 13:00:00,107.01,107.28,107.01,107.28,11913.0,96.5035,96.747,96.5035,96.747,11913.0
2019-02-20 13:30:00,107.26,107.26,107.08,107.18,68757.0,96.729,96.729,96.5667,96.6569,68757.0
2019-02-20 14:00:00,107.16,107.29,106.77,106.85,14871.0,96.6388,96.7561,96.2871,96.3593,14871.0
2019-02-20 14:30:00,106.86,107.12,106.86,106.97,11248.0,96.3683,96.6027,96.3683,96.4675,11248.0
2019-02-20 15:00:00,106.93,107.09,106.86,107.0,23314.0,96.4314,96.5757,96.3683,96.4945,23314.0
2019-02-20 15:30:00,107.02,107.14,106.85,106.85,35803.0,96.5126,96.6208,96.3593,96.3593,35803.0
2019-02-21 09:30:00,107.2,107.43,107.05,107.26,45317.0,96.6749,96.8823,96.5396,96.729,45317.0
2019-02-21 10:00:00,107.16,107.34,107.0,107.0,16815.0,96.6388,96.8011,96.4945,96.4945,16815.0
2019-02-21 10:30:00,107.04,107.19,106.96,107.16,10368.0,96.5306,96.6659,96.4585,96.6388,10368.0
2019-02-21 11:00:00,107.22,107.31,107.14,107.31,8555.0,96.6929,96.7741,96.6208,96.7741,8555.0
2019-02-21 11:30:00,107.24,107.52,107.24,107.4,7053.0,96.711,96.9635,96.711,96.8553,7053.0
2019-02-21 12:00:00,107.48,107.53,107.31,107.43,6736.0,96.9274,96.9725,96.7741,96.8823,6736.0
2019-02-21 12:30:00,107.51,107.58,107.31,107.46,18216.0,96.9545,97.0176,96.7741,96.9094,18216.0
2019-02-21 13:00:00,107.4,107.45,107.27,107.32,5127.0,96.8553,96.9003,96.738,96.7831,5127.0
2019-02-21 13:30:00,107.32,107.37,107.3,107.35,6904.0,96.7831,96.8282,96.7651,96.8102,6904.0
2019-02-21 14:00:00,107.36,107.39,106.96,107.04,17915.0,96.8192,96.8462,96.4585,96.5306,17915.0
2019-02-21 14:30:00,107.08,107.08,106.9,106.92,17777.0,96.5667,96.5667,96.4043,96.4224,17777.0
2019-02-21 15:00:00,106.92,106.96,106.85,106.92,17502.0,96.4224,96.4585,96.3593,96.4224,17502.0
2019-02-21 15:30:00,106.91,107.0,106.81,106.96,36459.0,96.4134,96.4945,96.3232,96.4585,36459.0
2019-02-22 09:30:00,108.08,108.3,107.94,108.29,36748.0,97.4685,97.6669,97.3422,97.6579,36748.0
2019-02-22 10:00:00,108.32,108.43,108.12,108.24,18679.0,97.6849,97.7841,97.5046,97.6128,18679.0
2019-02-22 10:30:00,108.25,108.48,108.2,108.27,8716.0,97.6218,97.8292,97.5767,97.6398,8716.0
2019-02-22 11:00:00,108.25,108.3,108.11,108.2,23205.0,97.6218,97.6669,97.4955,97.5767,23205.0
2019-02-22 11:30:00,108.17,108.18,108.03,108.18,17984.0,97.5497,97.5587,97.4234,97.5587,17984.0
2019-02-22 12:00:00,108.18,108.28,108.13,108.18,5011.0,97.5587,97.6489,97.5136,97.5587,5011.0
2019-02-22 12:30:00,108.18,108.24,108.14,108.22,3700.0,97.5587,97.6128,97.5226,97.5947,3700.0
2019-02-22 13:00:00,108.26,108.35,108.2,108.3,5696.0,97.6308,97.712,97.5767,97.6669,5696.0
2019-02-22 13:30:00,108.32,108.34,108.22,108.27,12883.0,97.6849,97.703,97.5947,97.6398,12883.0
2019-02-22 14:00:00,108.28,108.39,108.23,108.24,9831.0,97.6489,97.7481,97.6038,97.6128,9831.0
2019-02-22 14:30:00,108.26,108.28,108.05,108.06,10515.0,97.6308,97.6489,97.4414,97.4505,10515.0
2019-02-22 15:00:00,108.04,108.16,107.98,108.14,8668.0,97.4324,97.5406,97.3783,97.5226,8668.0
2019-02-22 15:30:00,108.17,108.33,108.09,108.3,32019.0,97.5497,97.6939,97.4775,97.6669,32019.0
2019-02-25 09:30:00,107.7,107.99,107.57,107.6,40049.0,97.1258,97.3873,97.0086,97.0356,40049.0
2019-02-25 10:00:00,107.56,107.8,107.45,107.7,14969.0,96.9995,97.216,96.9003,97.1258,14969.0
2019-02-25 10:30:00,107.75,108.07,107.73,108.07,9397.0,97.1709,97.4595,97.1529,97.4595,9397.0
2019-02-25 11:00:00,108.07,108.07,107.81,107.93,8545.0,97.4595,97.4595,97.225,97.3332,8545.0
2019-02-25 11:30:00,107.95,108.01,107.7,107.7,15785.0,97.3513,97.4054,97.1258,97.1258,15785.0
2019-02-25 12:00:00,107.7,107.74,107.61,107.61,4930.0,97.1258,97.1619,97.0446,97.0446,4930.0
2019-02-25 12:30:00,107.65,107.66,107.51,107.57,10668.0,97.0807,97.0897,96.9545,97.0086,10668.0
2019-02-25 13:00:00,107.58,107.63,107.39,107.41,36483.0,97.0176,97.0627,96.8462,96.8643,36483.0
2019-02-25 13:30:00,107.46,107.46,107.35,107.43,11294.0,96.9094,96.9094,96.8102,96.8823,11294.0
2019-02-25 14:00:00,107.46,107.63,107.42,107.61,6812.0,96.9094,97.0627,96.8733,97.0446,6812.0
2019-02-25 14:30:00,107.61,107.66,107.46,107.51,10715.0,97.0446,97.0897,96.9094,96.9545,10715.0
2019-02-25 15:00:00,107.5,107.63,107.41,107.45,39715.0,96.9454,97.0627,96.8643,96.9003,39715.0
2019-02-25 15:30:00,107.46,107.53,107.24,107.29,76597.0,96.9094,96.9725,96.711,96.7561,76597.0
2019-02-26 09:30:00,106.54,107.1,106.48,107.1,30730.0,96.0797,96.5847,96.0256,96.5847,30730.0
2019-02-26 10:00:00,107.05,107.2,107.0,107.08,17413.0,96.5396,96.6749,96.4945,96.5667,17413.0
2019-02-26 10:30:00,107.09,107.46,107.06,107.07,15189.0,96.5757,96.9094,96.5486,96.5577,15189.0
2019-02-26 11:00:00,107.04,107.49,106.99,107.46,22303.0,96.5306,96.9364,96.4855,96.9094,22303.0
2019-02-26 11:30:00,107.48,107.6,107.46,107.54,7390.0,96.9274,97.0356,96.9094,96.9815,7390.0
2019-02-26 12:00:00,107.53,107.54,107.4,107.44,4906.0,96.9725,96.9815,96.8553,96.8913,4906.0
2019-02-26 12:30:00,107.46,107.5,107.24,107.26,4059.0,96.9094,96.9454,96.711,96.729,4059.0
2019-02-26 13:00:00,107.28,107.35,107.17,107.3,6057.0,96.747,96.8102,96.6478,96.7651,6057.0
2019-02-26 13:30:00,107.25,107.34,107.2,107.23,6976.0,96.72,96.8011,96.6749,96.7019,6976.0
2019-02-26 14:00:00,107.23,107.28,107.09,107.15,20732.0,96.7019,96.747,96.5757,96.6298,20732.0
2019-02-26 14:30:00,107.15,107.49,107.14,107.4,23358.0,96.6298,96.9364,96.6208,96.8553,23358.0
2019-02-26 15:00:00,107.4,107.54,107.36,107.5,28337.0,96.8553,96.9815,96.8192,96.9454,28337.0
2019-02-26 15:30:00,107.52,107.63,107.49,107.57,57968.0,96.9635,97.0627,96.9364,97.0086,57968.0
2019-02-27 09:30:00,106.71,106.95,106.59,106.68,76749.0,96.233,96.4494,96.1248,96.2059,76749.0
2019-02-27 10:00:00,106.74,106.74,106.23,106.31,30846.0,96.2601,96.2601,95.8001,95.8723,30846.0
2019-02-27 10:30:00,106.33,106.71,106.27,106.41,26320.0,95.8903,96.233,95.8362,95.9625,26320.0
2019-02-27 11:00:00,106.48,106.68,106.41,106.55,50188.0,96.0256,96.2059,95.9625,96.0887,50188.0
2019-02-27 11:30:00,106.57,106.92,106.41,106.89,15999.0,96.1067,96.4224,95.9625,96.3953,15999.0
2019-02-27 12:00:00,106.94,106.99,106.84,106.91,5108.0,96.4404,96.4855,96.3502,96.4134,5108.0
2019-02-27 12:30:00,106.91,106.97,106.8,106.81,7752.0,96.4134,96.4675,96.3142,96.3232,7752.0
2019-02-27 13:00:00,106.83,107.0,106.8,106.87,4062.0,96.3412,96.4945,96.3142,96.3773,4062.0
2019-02-27 13:30:00,106.8,107.01,106.71,106.99,42513.0,96.3142,96.5035,96.233,96.4855,42513.0
2019-02-27 14:00:00,106.99,106.99,106.78,106.95,31377.0,96.4855,96.4855,96.2961,96.4494,31377.0
2019-02-27 14:30:00,106.95,107.08,106.95,107.04,22604.0,96.4494,96.5667,96.4494,96.5306,22604.0
2019-02-27 15:00:00,107.01,107.08,106.96,107.02,10055.0,96.5035,96.5667,96.4585,96.5126,10055.0
2019-02-27 15:30:00,107.0,107.08,106.9,107.01,45679.0,96.4945,96.5667,96.4043,96.5035,45679.0
2019-02-28 09:30:00,107.04,107.26,106.94,107.16,23172.0,96.5306,96.729,96.4404,96.6388,23172.0
2019-02-28 10:00:00,107.15,107.17,106.81,106.86,19688.0,96.6298,96.6478,96.3232,96.3683,19688.0
2019-02-28 10:30:00,106.86,107.13,106.86,107.05,32432.0,96.3683,96.6118,96.3683,96.5396,32432.0
2019-02-28 11:00:00,107.05,107.3,106.83,107.29,108278.0,96.5396,96.7651,96.3412,96.7561,108278.0
2019-02-28 11:30:00,107.28,107.28,107.16,107.22,22120.0,96.747,96.747,96.6388,96.6929,22120.0
2019-02-28 12:00:00,107.15,107.32,107.1,107.28,3578.0,96.6298,96.7831,96.5847,96.747,3578.0
2019-02-28 12:30:00,107.32,107.32,107.23,107.31,2937.0,96.7831,96.7831,96.7019,96.7741,2937.0
2019-02-28 13:00:00,107.31,107.31,107.22,107.24,2885.0,96.7741,96.7741,96.6929,96.711,2885.0
2019-02-28 13:30:00,107.24,107.27,107.08,107.11,7255.0,96.711,96.738,96.5667,96.5937,7255.0
2019-02-28 14:00:00,107.09,107.12,107.02,107.12,10478.0,96.5757,96.6027,96.5126,96.6027,10478.0
2019-02-28 14:30:00,107.09,107.12,106.92,106.95,12126.0,96.5757,96.6027,96.4224,96.4494,12126.0
2019-02-28 15:00:00,106.93,106.94,106.73,106.77,18814.0,96.4314,96.4404,96.251,96.2871,18814.0
2019-02-28 15:30:00,106.79,107.17,106.78,107.14,84859.0,96.3051,96.6478,96.2961,96.6208,84859.0
2019-03-01 09:30:00,108.0,108.16,107.72,107.85,58217.0,97.3963,97.5406,97.1438,97.2611,58217.0
2019-03-01 10:00:00,107.85,108.14,107.76,107.85,71120.0,97.2611,97.5226,97.1799,97.2611,71120.0
2019-03-01 10:30:00,107.81,108.18,107.76,108.18,32336.0,97.225,97.5587,97.1799,97.5587,32336.0
2019-03-01 11:00:00,108.18,108.22,107.99,108.05,28209.0,97.5587,97.5947,97.3873,97.4414,28209.0
2019-03-01 11:30:00,108.11,108.24,108.0,108.24,29720.0,97.4955,97.6128,97.3963,97.6128,29720.0
2019-03-01 12:00:00,108.22,108.38,108.16,108.31,9573.0,97.5947,97.739,97.5406,97.6759,9573.0
2019-03-01 12:30:00,108.29,108.44,108.28,108.39,11892.0,97.6579,97.7931,97.6489,97.7481,11892.0
2019-03-01 13:00:00,108.4,108.48,108.37,108.38,10302.0,97.7571,97.8292,97.73,97.739,10302.0
2019-03-01 13:30:00,108.37,108.4,108.29,108.31,8925.0,97.73,97.7571,97.6579,97.6759,8925.0
2019-03-01 14:00:00,108.3,108.55,108.25,108.54,13454.0,97.6669,97.8923,97.6218,97.8833,13454.0
2019-03-01 14:30:00,108.56,108.58,108.47,108.56,7540.0,97.9014,97.9194,97.8202,97.9014,7540.0
2019-03-01 15:00:00,108.51,108.55,108.4,108.44,13800.0,97.8563,97.8923,97.7571,97.7931,13800.0
2019-03-01 15:30:00,108.46,108.57,108.3,108.35,44994.0,97.8112,97.9104,97.6669,97.712,44994.0
2019-03-04 09:30:00,108.0,108.04,107.74,107.87,45952.0,97.3963,97.4324,97.1619,97.2791,45952.0
2019-03-04 10:00:00,107.87,107.88,107.65,107.67,16737.0,97.2791,97.2881,97.0807,97.0987,16737.0
2019-03-04 10:30:00,107.67,107.75,107.51,107.53,25561.0,97.0987,97.1709,96.9545,96.9725,25561.0
2019-03-04 11:00:00,107.57,107.63,107.21,107.28,28443.0,97.0086,97.0627,96.6839,96.747,28443.0
2019-03-04 11:30:00,107.23,107.28,106.72,106.84,21545.0,96.7019,96.747,96.242,96.3502,21545.0
2019-03-04 12:00:00,106.81,107.03,106.61,106.77,7436.0,96.3232,96.5216,96.1428,96.2871,7436.0
2019-03-04 12:30:00,106.83,107.0,106.76,106.92,10107.0,96.3412,96.4945,96.2781,96.4224,10107.0
2019-03-04 13:00:00,106.91,107.2,106.86,107.19,8288.0,96.4134,96.6749,96.3683,96.6659,8288.0
2019-03-04 13:30:00,107.17,107.32,107.12,107.31,7423.0,96.6478,96.7831,96.6027,96.7741,7423.0
2019-03-04 14:00:00,107.3,107.3,107.09,107.23,13270.0,96.7651,96.7651,96.5757,96.7019,13270.0
2019-03-04 14:30:00,107.2,107.36,107.16,107.31,22306.0,96.6749,96.8192,96.6388,96.7741,22306.0
2019-03-04 15:00:00,107.25,107.38,107.25,107.36,17333.0,96.72,96.8372,96.72,96.8192,17333.0
2019-03-04 15:30:00,107.34,107.34,107.15,107.3,55817.0,96.8011,96.8011,96.6298,96.7651,55817.0
2019-03-05 09:30:00,107.62,107.71,107.32,107.4,30862.0,97.0537,97.1348,96.7831,96.8553,30862.0
2019-03-05 10:00:00,107.4,107.6,107.31,107.36,14859.0,96.8553,97.0356,96.7741,96.8192,14859.0
2019-03-05 10:30:00,107.41,107.77,107.41,107.75,9416.0,96.8643,97.1889,96.8643,97.1709,9416.0
2019-03-05 11:00:00,107.76,107.82,107.6,107.66,6312.0,97.1799,97.234,97.0356,97.0897,6312.0
2019-03-05 11:30:00,107.67,107.8,107.64,107.8,11539.0,97.0987,97.216,97.0717,97.216,11539.0
2019-03-05 12:00:00,107.75,107.8,107.69,107.8,3033.0,97.1709,97.216,97.1168,97.216,3033.0
2019-03-05 12:30:00,107.81,107.84,107.68,107.82,5171.0,97.225,97.2521,97.1078,97.234,5171.0
2019-03-05 13:00:00,107.84,108.0,107.81,107.98,4990.0,97.2521,97.3963,97.225,97.3783,4990.0
2019-03-05 13:30:00,107.95,107.99,107.9,107.93,8777.0,97.3513,97.3873,97.3062,97.3332,8777.0
2019-03-05 14:00:00,107.92,108.0,107.84,107.98,12782.0,97.3242,97.3963,97.2521,97.3783,12782.0
2019-03-05 14:30:00,108.0,108.2,108.0,108.18,20790.0,97.3963,97.5767,97.3963,97.5587,20790.0
2019-03-05 15:00:00,108.18,108.26,108.09,108.11,35329.0,97.5587,97.6308,97.4775,97.4955,35329.0
2019-03-05 15:30:00,108.12,108.17,107.98,107.98,25496.0,97.5046,97.5497,97.3783,97.3783,25496.0
2019-03-06 09:30:00,108.26,108.28,107.89,108.0,49387.0,97.6308,97.6489,97.2971,97.3963,49387.0
2019-03-06 10:00:00,107.96,108.01,107.5,107.52,17811.0,97.3603,97.4054,96.9454,96.9635,17811.0
2019-03-06 10:30:00,107.53,107.86,107.45,107.79,13116.0,96.9725,97.2701,96.9003,97.207,13116.0
2019-03-06 11:00:00,107.83,108.08,107.74,107.84,10938.0,97.243,97.4685,97.1619,97.2521,10938.0
2019-03-06 11:30:00,107.84,107.84,107.66,107.8,10683.0,97.2521,97.2521,97.0897,97.216,10683.0
2019-03-06 12:00:00,107.74,107.84,107.64,107.66,4876.0,97.1619,97.2521,97.0717,97.0897,4876.0
2019-03-06 12:30:00,107.66,107.82,107.64,107.67,2441.0,97.0897,97.234,97.0717,97.0987,2441.0
2019-03-06 13:00:00,107.65,107.68,107.55,107.61,13301.0,97.0807,97.1078,96.9905,97.0446,13301.0
2019-03-06 13:30:00,107.65,107.78,107.65,107.77,8988.0,97.0807,97.1979,97.0807,97.1889,8988.0
2019-03-06 14:00:00,107.71,107.76,107.66,107.71,5789.0,97.1348,97.1799,97.0897,97.1348,5789.0
2019-03-06 14:30:00,107.66,107.73,107.56,107.67,11850.0,97.0897,97.1529,96.9995,97.0987,11850.0
2019-03-06 15:00:00,107.64,107.71,107.53,107.57,15930.0,97.0717,97.1348,96.9725,97.0086,15930.0
2019-03-06 15:30:00,107.57,107.71,107.48,107.55,28303.0,97.0086,97.1348,96.9274,96.9905,28303.0
2019-03-07 09:30:00,107.43,107.47,106.7,106.82,51700.0,96.8823,96.9184,96.224,96.3322,51700.0
2019-03-07 10:00:00,106.8,106.82,106.45,106.59,39889.0,96.3142,96.3322,95.9985,96.1248,39889.0
2019-03-07 10:30:00,106.59,106.92,106.5,106.64,29308.0,96.1248,96.4224,96.0436,96.1699,29308.0
2019-03-07 11:00:00,106.57,106.7,106.49,106.59,10389.0,96.1067,96.224,96.0346,96.1248,10389.0
2019-03-07 11:30:00,106.64,107.07,106.6,106.89,20242.0,96.1699,96.5577,96.1338,96.3953,20242.0
2019-03-07 12:00:00,106.9,106.92,106.74,106.81,3746.0,96.4043,96.4224,96.2601,96.3232,3746.0
2019-03-07 12:30:00,106.77,106.92,106.7,106.92,2824.0,96.2871,96.4224,96.224,96.4224,2824.0
2019-03-07 13:00:00,106.86,106.91,106.66,106.77,4852.0,96.3683,96.4134,96.1879,96.2871,4852.0
2019-03-07 13:30:00,106.71,106.72,106.54,106.69,5409.0,96.233,96.242,96.0797,96.215,5409.0
2019-03-07 14:00:00,106.67,106.69,106.43,106.47,7762.0,96.1969,96.215,95.9805,96.0166,7762.0
2019-03-07 14:30:00,106.49,106.52,106.11,106.17,8464.0,96.0346,96.0617,95.6919,95.746,8464.0
2019-03-07 15:00:00,106.2,106.43,106.12,106.3,9262.0,95.7731,95.9805,95.7009,95.8633,9262.0
2019-03-07 15:30:00,106.25,106.52,106.25,106.35,26824.0,95.8182,96.0617,95.8182,95.9083,26824.0
2019-03-08 09:30:00,106.77,107.1,106.69,107.01,61740.0,96.2871,96.5847,96.215,96.5035,61740.0
2019-03-08 10:00:00,106.93,107.08,106.82,107.08,24925.0,96.4314,96.5667,96.3322,96.5667,24925.0
2019-03-08 10:30:00,107.12,107.25,106.99,107.17,27669.0,96.6027,96.72,96.4855,96.6478,27669.0
2019-03-08 11:00:00,107.14,107.56,107.12,107.54,55503.0,96.6208,96.9995,96.6027,96.9815,55503.0
2019-03-08 11:30:00,107.52,107.6,107.29,107.41,27962.0,96.9635,97.0356,96.7561,96.8643,27962.0
2019-03-08 12:00:00,107.4,107.4,107.03,107.16,12093.0,96.8553,96.8553,96.5216,96.6388,12093.0
2019-03-08 12:30:00,107.16,107.19,106.99,107.03,9825.0,96.6388,96.6659,96.4855,96.5216,9825.0
2019-03-08 13:00:00,107.03,107.16,107.01,107.1,10968.0,96.5216,96.6388,96.5035,96.5847,10968.0
2019-03-08 13:30:00,107.1,107.27,107.01,107.21,12426.0,96.5847,96.738,96.5035,96.6839,12426.0
2019-03-08 14:00:00,107.2,107.43,107.17,107.34,12471.0,96.6749,96.8823,96.6478,96.8011,12471.0
2019-03-08 14:30:00,107.35,107.52,107.35,107.44,12644.0,96.8102,96.9635,96.8102,96.8913,12644.0
2019-03-08 15:00:00,107.46,107.73,107.39,107.62,28932.0,96.9094,97.1529,96.8462,97.0537,28932.0
2019-03-08 15:30:00,107.59,108.05,107.58,107.97,96033.0,97.0266,97.4414,97.0176,97.3693,96033.0
2019-03-11 09:30:00,106.66,107.23,106.66,107.18,81524.0,96.1879,96.7019,96.1879,96.6569,81524.0
2019-03-11 10:00:00,107.21,107.42,107.18,107.37,13269.0,96.6839,96.8733,96.6569,96.8282,13269.0
2019-03-11 10:30:00,107.38,107.59,107.35,107.52,17347.0,96.8372,97.0266,96.8102,96.9635,17347.0
2019-03-11 11:00:00,107.51,107.64,107.21,107.4,24956.0,96.9545,97.0717,96.6839,96.8553,24956.0
2019-03-11 11:30:00,107.44,107.53,107.32,107.47,46799.0,96.8913,96.9725,96.7831,96.9184,46799.0
2019-03-11 12:00:00,107.47,107.74,107.44,107.68,57434.0,96.9184,97.1619,96.8913,97.1078,57434.0
2019-03-11 12:30:00,107.7,107.75,107.6,107.71,12695.0,97.1258,97.1709,97.0356,97.1348,12695.0
2019-03-11 13:00:00,107.72,107.8,107.63,107.8,11040.0,97.1438,97.216,97.0627,97.216,11040.0
2019-03-11 13:30:00,107.8,107.91,107.78,107.89,10681.0,97.216,97.3152,97.1979,97.2971,10681.0
2019-03-11 14:00:00,107.87,107.87,107.63,107.68,12100.0,97.2791,97.2791,97.0627,97.1078,12100.0
2019-03-11 14:30:00,107.68,107.9,107.64,107.88,14822.0,97.1078,97.3062,97.0717,97.2881,14822.0
2019-03-11 15:00:00,107.86,107.92,107.77,107.81,15557.0,97.2701,97.3242,97.1889,97.225,15557.0
2019-03-11 15:30:00,107.82,107.83,107.67,107.75,25219.0,97.234,97.243,97.0987,97.1709,25219.0
2019-03-12 09:30:00,107.36,107.56,107.27,107.51,41235.0,96.8192,96.9995,96.738,96.9545,41235.0
2019-03-12 10:00:00,107.54,107.55,107.37,107.55,37388.0,96.9815,96.9905,96.8282,96.9905,37388.0
2019-03-12 10:30:00,107.71,107.83,107.55,107.71,9799.0,97.1348,97.243,96.9905,97.1348,9799.0
2019-03-12 11:00:00,107.68,107.79,107.66,107.77,13002.0,97.1078,97.207,97.0897,97.1889,13002.0
2019-03-12 11:30:00,107.81,107.88,107.78,107.85,3563.0,97.225,97.2881,97.1979,97.2611,3563.0
2019-03-12 12:00:00,107.87,107.95,107.77,107.9,6875.0,97.2791,97.3513,97.1889,97.3062,6875.0
2019-03-12 12:30:00,107.89,108.02,107.88,108.02,10388.0,97.2971,97.4144,97.2881,97.4144,10388.0
2019-03-12 13:00:00,108.0,108.12,107.94,108.06,13662.0,97.3963,97.5046,97.3422,97.4505,13662.0
2019-03-12 13:30:00,108.12,108.2,108.02,108.17,8739.0,97.5046,97.5767,97.4144,97.5497,8739.0
2019-03-12 14:00:00,108.2,108.26,108.12,108.19,18864.0,97.5767,97.6308,97.5046,97.5677,18864.0
2019-03-12 14:30:00,108.19,108.24,108.06,108.17,8829.0,97.5677,97.6128,97.4505,97.5497,8829.0
2019-03-12 15:00:00,108.17,108.19,107.94,108.07,10674.0,97.5497,97.5677,97.3422,97.4595,10674.0
2019-03-12 15:30:00,108.05,108.17,108.0,108.02,40131.0,97.4414,97.5497,97.3963,97.4144,40131.0
2019-03-13 09:30:00,108.52,108.7,108.47,108.58,70803.0,97.8653,98.0276,97.8202,97.9194,70803.0
2019-03-13 10:00:00,108.58,108.7,108.56,108.67,44675.0,97.9194,98.0276,97.9014,98.0006,44675.0
2019-03-13 10:30:00,108.67,108.98,108.65,108.98,29309.0,98.0006,98.2801,97.9825,98.2801,29309.0
2019-03-13 11:00:00,108.98,109.28,108.98,109.24,29279.0,98.2801,98.5507,98.2801,98.5146,29279.0
2019-03-13 11:30:00,109.25,109.29,109.1,109.19,11654.0,98.5236,98.5597,98.3883,98.4695,11654.0
2019-03-13 12:00:00,109.21,109.27,108.97,109.09,12203.0,98.4875,98.5417,98.2711,98.3793,12203.0
2019-03-13 12:30:00,109.04,109.04,108.8,108.82,13836.0,98.3342,98.3342,98.1178,98.1358,13836.0
2019-03-13 13:00:00,108.83,109.0,108.79,108.91,16533.0,98.1449,98.2982,98.1088,98.217,16533.0
2019-03-13 13:30:00,108.94,108.95,108.8,108.9,10356.0,98.2441,98.2531,98.1178,98.208,10356.0
2019-03-13 14:00:00,108.89,109.05,108.87,109.01,8898.0,98.199,98.3433,98.1809,98.3072,8898.0
2019-03-13 14:30:00,109.01,109.02,108.84,108.93,35215.0,98.3072,98.3162,98.1539,98.235,35215.0
2019-03-13 15:00:00,108.92,108.98,108.84,108.91,12881.0,98.226,98.2801,98.1539,98.217,12881.0
2019-03-13 15:30:00,108.9,109.01,108.85,108.86,30314.0,98.208,98.3072,98.1629,98.1719,30314.0
2019-03-14 09:30:00,109.33,109.48,109.27,109.37,45538.0,98.5958,98.731,98.5417,98.6318,45538.0
2019-03-14 10:00:00,109.35,109.36,108.91,109.05,20869.0,98.6138,98.6228,98.217,98.3433,20869.0
2019-03-14 10:30:00,109.08,109.26,109.06,109.23,11346.0,98.3703,98.5326,98.3523,98.5056,11346.0
2019-03-14 11:00:00,109.25,109.46,109.14,109.17,18187.0,98.5236,98.713,98.4244,98.4515,18187.0
2019-03-14 11:30:00,109.19,109.5,109.19,109.46,22979.0,98.4695,98.7491,98.4695,98.713,22979.0
2019-03-14 12:00:00,109.51,109.74,109.48,109.58,12756.0,98.7581,98.9655,98.731,98.8212,12756.0
2019-03-14 12:30:00,109.58,109.62,109.34,109.44,7708.0,98.8212,98.8573,98.6048,98.695,7708.0
2019-03-14 13:00:00,109.44,109.51,109.41,109.48,5096.0,98.695,98.7581,98.6679,98.731,5096.0
2019-03-14 13:30:00,109.51,109.56,109.4,109.47,12625.0,98.7581,98.8032,98.6589,98.722,12625.0
2019-03-14 14:00:00,109.46,109.57,109.45,109.51,10894.0,98.713,98.8122,98.704,98.7581,10894.0
2019-03-14 14:30:00,109.51,109.64,109.47,109.6,10252.0,98.7581,98.8753,98.722,98.8393,10252.0
2019-03-14 15:00:00,109.62,109.69,109.54,109.59,20700.0,98.8573,98.9204,98.7851,98.8302,20700.0
2019-03-14 15:30:00,109.57,109.73,109.53,109.54,59503.0,98.8122,98.9565,98.7761,98.7851,59503.0
2019-03-15 09:30:00,111.63,112.18,111.62,112.08,85651.0,100.6699,101.1659,100.6609,101.0758,85651.0
2019-03-15 10:00:00,112.1,112.34,112.02,112.2,58821.0,101.0938,101.3102,101.0217,101.184,58821.0
2019-03-15 10:30:00,112.2,112.31,112.14,112.22,35855.0,101.184,101.2832,101.1299,101.202,35855.0
2019-03-15 11:00:00,112.25,112.33,112.13,112.22,23844.0,101.2291,101.3012,101.1209,101.202,23844.0
2019-03-15 11:30:00,112.21,112.5,112.17,112.35,24431.0,101.193,101.4545,101.1569,101.3193,24431.0
2019-03-15 12:00:00,112.34,112.54,112.33,112.52,21906.0,101.3102,101.4906,101.3012,101.4726,21906.0
2019-03-15 12:30:00,112.53,112.61,112.26,112.58,50965.0,101.4816,101.5537,101.2381,101.5267,50965.0
2019-03-15 13:00:00,112.58,112.66,112.56,112.57,13512.0,101.5267,101.5988,101.5086,101.5177,13512.0
2019-03-15 13:30:00,112.57,112.77,112.56,112.63,18946.0,101.5177,101.698,101.5086,101.5718,18946.0
2019-03-15 14:00:00,112.62,112.71,112.58,112.62,29215.0,101.5627,101.6439,101.5267,101.5627,29215.0
2019-03-15 14:30:00,112.6,112.68,112.57,112.58,37298.0,101.5447,101.6169,101.5177,101.5267,37298.0
2019-03-15 15:00:00,112.63,112.63,112.37,112.45,28291.0,101.5718,101.5718,101.3373,101.4094,28291.0
2019-03-15 15:30:00,112.44,112.52,112.26,112.48,65137.0,101.4004,101.4726,101.2381,101.4365,65137.0
2019-03-18 09:30:00,111.99,112.28,111.97,112.13,28716.0,100.9946,101.2561,100.9766,101.1209,28716.0
2019-03-18 10:00:00,112.16,112.25,112.03,112.22,27250.0,101.1479,101.2291,101.0307,101.202,27250.0
2019-03-18 10:30:00,112.23,112.23,112.11,112.2,15597.0,101.211,101.211,101.1028,101.184,15597.0
2019-03-18 11:00:00,112.2,112.2,111.79,111.84,24573.0,101.184,101.184,100.8142,100.8593,24573.0
2019-03-18 11:30:00,111.82,111.85,111.53,111.6,48770.0,100.8413,100.8683,100.5798,100.6429,48770.0
2019-03-18 12:00:00,111.6,111.83,111.57,111.82,32393.0,100.6429,100.8503,100.6158,100.8413,32393.0
2019-03-18 12:30:00,111.77,112.1,111.77,111.98,22523.0,100.7962,101.0938,100.7962,100.9856,22523.0
2019-03-18 13:00:00,112.0,112.15,111.96,111.97,10343.0,101.0036,101.1389,100.9675,100.9766,10343.0
2019-03-18 13:30:00,111.98,112.14,111.95,112.12,6912.0,100.9856,101.1299,100.9585,101.1118,6912.0
2019-03-18 14:00:00,112.13,112.19,112.06,112.18,10582.0,101.1209,101.175,101.0577,101.1659,10582.0
2019-03-18 14:30:00,112.17,112.27,112.16,112.25,8705.0,101.1569,101.2471,101.1479,101.2291,8705.0
2019-03-18 15:00:00,112.25,112.27,112.1,112.18,16590.0,101.2291,101.2471,101.0938,101.1659,16590.0
2019-03-18 15:30:00,112.19,112.34,112.14,112.16,29568.0,101.175,101.3102,101.1299,101.1479,29568.0
2019-03-19 09:30:00,113.33,113.41,113.16,113.36,73315.0,102.203,102.2752,102.0497,102.2301,73315.0
2019-03-19 10:00:00,113.36,113.48,113.26,113.3,44028.0,102.2301,102.3383,102.1399,102.176,44028.0
2019-03-19 10:30:00,113.32,113.35,112.98,113.07,24260.0,102.194,102.2211,101.8874,101.9686,24260.0
2019-03-19 11:00:00,113.11,113.43,113.02,113.42,31407.0,102.0046,102.2932,101.9235,102.2842,31407.0
2019-03-19 11:30:00,113.38,113.61,113.34,113.5,22981.0,102.2481,102.4555,102.2121,102.3563,22981.0
2019-03-19 12:00:00,113.52,113.74,113.51,113.68,16419.0,102.3744,102.5728,102.3654,102.5187,16419.0
2019-03-19 12:30:00,113.68,113.7,113.21,113.33,7685.0,102.5187,102.5367,102.0948,102.203,7685.0
2019-03-19 13:00:00,113.36,113.44,113.28,113.38,22988.0,102.2301,102.3022,102.1579,102.2481,22988.0
2019-03-19 13:30:00,113.38,113.4,113.27,113.36,9598.0,102.2481,102.2662,102.1489,102.2301,9598.0
2019-03-19 14:00:00,113.38,113.43,113.27,113.4,13234.0,102.2481,102.2932,102.1489,102.2662,13234.0
2019-03-19 14:30:00,113.45,113.56,113.44,113.45,10095.0,102.3113,102.4105,102.3022,102.3113,10095.0
2019-03-19 15:00:00,113.47,113.47,113.22,113.25,9526.0,102.3293,102.3293,102.1038,102.1309,9526.0
2019-03-19 15:30:00,113.24,113.48,113.19,113.45,44862.0,102.1219,102.3383,102.0768,102.3113,44862.0
2019-03-20 09:30:00,113.79,113.82,113.51,113.56,33236.0,102.6179,102.6449,102.3654,102.4105,33236.0
2019-03-20 10:00:00,113.6,113.61,113.39,113.61,20475.0,102.4465,102.4555,102.2571,102.4555,20475.0
2019-03-20 10:30:00,113.58,113.76,113.5,113.7,12999.0,102.4285,102.5908,102.3563,102.5367,12999.0
2019-03-20 11:00:00,113.73,113.8,113.59,113.66,30716.0,102.5638,102.6269,102.4375,102.5006,30716.0
2019-03-20 11:30:00,113.69,113.74,113.48,113.56,15166.0,102.5277,102.5728,102.3383,102.4105,15166.0
2019-03-20 12:00:00,113.59,113.82,113.58,113.64,38498.0,102.4375,102.6449,102.4285,102.4826,38498.0
2019-03-20 12:30:00,113.64,113.75,113.46,113.56,51034.0,102.4826,102.5818,102.3203,102.4105,51034.0
2019-03-20 13:00:00,113.55,113.64,113.54,113.57,6432.0,102.4014,102.4826,102.3924,102.4195,6432.0
2019-03-20 13:30:00,113.57,113.66,113.56,113.65,10831.0,102.4195,102.5006,102.4105,102.4916,10831.0
2019-03-20 14:00:00,113.72,114.8,113.7,114.8,25611.0,102.5547,103.5287,102.5367,103.5287,25611.0
2019-03-20 14:30:00,114.8,114.91,114.67,114.75,41249.0,103.5287,103.6279,103.4115,103.4836,41249.0
2019-03-20 15:00:00,114.8,114.84,114.49,114.68,23306.0,103.5287,103.5648,103.2491,103.4205,23306.0
2019-03-20 15:30:00,114.65,114.68,114.3,114.54,56335.0,103.3934,103.4205,103.0778,103.2942,56335.0
2019-03-21 09:30:00,113.31,113.76,113.31,113.74,59109.0,102.185,102.5908,102.185,102.5728,59109.0
2019-03-21 10:00:00,113.62,113.62,113.32,113.52,20745.0,102.4646,102.4646,102.194,102.3744,20745.0
2019-03-21 10:30:00,113.54,113.56,113.24,113.54,37559.0,102.3924,102.4105,102.1219,102.3924,37559.0
2019-03-21 11:00:00,113.56,113.83,113.53,113.72,17764.0,102.4105,102.6539,102.3834,102.5547,17764.0
2019-03-21 11:30:00,113.74,113.9,113.59,113.85,13677.0,102.5728,102.7171,102.4375,102.672,13677.0
2019-03-21 12:00:00,113.84,113.84,113.58,113.61,11078.0,102.663,102.663,102.4285,102.4555,11078.0
2019-03-21 12:30:00,113.67,113.85,113.64,113.84,3433.0,102.5097,102.672,102.4826,102.663,3433.0
2019-03-21 13:00:00,113.9,114.06,113.84,114.05,29265.0,102.7171,102.8614,102.663,102.8523,29265.0
2019-03-21 13:30:00,114.1,114.11,114.02,114.08,3876.0,102.8974,102.9065,102.8253,102.8794,3876.0
2019-03-21 14:00:00,114.11,114.33,114.06,114.3,8548.0,102.9065,103.1049,102.8614,103.0778,8548.0
2019-03-21 14:30:00,114.27,114.47,114.26,114.33,16598.0,103.0507,103.2311,103.0417,103.1049,16598.0
2019-03-21 15:00:00,114.33,114.44,114.27,114.27,25850.0,103.1049,103.2041,103.0507,103.0507,25850.0
2019-03-21 15:30:00,114.27,114.5,114.21,114.43,41563.0,103.0507,103.2582,102.9966,103.195,41563.0
2019-03-22 09:30:00,112.67,113.11,112.4,112.4,73175.0,101.6078,102.0046,101.3643,101.3643,73175.0
2019-03-22 10:00:00,112.37,112.86,112.34,112.55,39130.0,101.3373,101.7792,101.3102,101.4996,39130.0
2019-03-22 10:30:00,112.57,112.93,112.08,112.13,35677.0,101.5177,101.8423,101.0758,101.1209,35677.0
2019-03-22 11:00:00,112.16,112.2,111.91,111.93,16788.0,101.1479,101.184,100.9225,100.9405,16788.0
2019-03-22 11:30:00,111.91,112.0,111.29,111.31,24643.0,100.9225,101.0036,100.3633,100.3814,24643.0
2019-03-22 12:00:00,111.31,111.79,111.31,111.53,13272.0,100.3814,100.8142,100.3814,100.5798,13272.0
2019-03-22 12:30:00,111.54,111.69,111.08,111.48,47608.0,100.5888,100.7241,100.1739,100.5347,47608.0
2019-03-22 13:00:00,111.56,111.62,111.35,111.4,10057.0,100.6068,100.6609,100.4174,100.4625,10057.0
2019-03-22 13:30:00,111.44,111.56,111.42,111.44,14662.0,100.4986,100.6068,100.4806,100.4986,14662.0
2019-03-22 14:00:00,111.47,111.73,111.47,111.57,14896.0,100.5257,100.7601,100.5257,100.6158,14896.0
2019-03-22 14:30:00,111.59,111.86,111.56,111.77,21857.0,100.6339,100.8774,100.6068,100.7962,21857.0
2019-03-22 15:00:00,111.83,111.83,111.53,111.53,8911.0,100.8503,100.8503,100.5798,100.5798,8911.0
2019-03-22 15:30:00,111.53,111.73,111.35,111.72,285040.0,100.5798,100.7601,100.4174,100.7511,285040.0
2019-03-25 09:30:00,111.41,111.58,111.16,111.24,56216.0,100.4715,100.6249,100.2461,100.3182,56216.0
2019-03-25 10:00:00,111.25,111.31,111.06,111.26,15014.0,100.3273,100.3814,100.1559,100.3363,15014.0
2019-03-25 10:30:00,111.25,111.66,111.2,111.57,17074.0,100.3273,100.697,100.2822,100.6158,17074.0
2019-03-25 11:00:00,111.53,111.92,111.38,111.92,10003.0,100.5798,100.9315,100.4445,100.9315,10003.0
2019-03-25 11:30:00,111.9,111.9,111.67,111.67,35330.0,100.9134,100.9134,100.706,100.706,35330.0
2019-03-25 12:00:00,111.67,111.88,111.58,111.84,4547.0,100.706,100.8954,100.6249,100.8593,4547.0
2019-03-25 12:30:00,111.85,111.85,111.53,111.59,13492.0,100.8683,100.8683,100.5798,100.6339,13492.0
2019-03-25 13:00:00,111.59,111.65,111.35,111.38,8770.0,100.6339,100.688,100.4174,100.4445,8770.0
2019-03-25 13:30:00,111.35,111.44,111.24,111.4,20674.0,100.4174,100.4986,100.3182,100.4625,20674.0
2019-03-25 14:00:00,111.39,111.45,111.31,111.35,22410.0,100.4535,100.5076,100.3814,100.4174,22410.0
2019-03-25 14:30:00,111.39,111.52,111.35,111.42,9307.0,100.4535,100.5707,100.4174,100.4806,9307.0
2019-03-25 15:00:00,111.46,111.62,111.45,111.59,13267.0,100.5166,100.6609,100.5076,100.6339,13267.0
2019-03-25 15:30:00,111.63,111.7,111.53,111.6,23111.0,100.6699,100.7331,100.5798,100.6429,23111.0
2019-03-26 09:30:00,113.07,113.31,112.87,113.24,97628.0,101.9686,102.185,101.7882,102.1219,97628.0
2019-03-26 10:00:00,113.26,113.49,113.22,113.42,66668.0,102.1399,102.3473,102.1038,102.2842,66668.0
2019-03-26 10:30:00,113.43,113.67,113.21,113.64,24426.0,102.2932,102.5097,102.0948,102.4826,24426.0
2019-03-26 11:00:00,113.66,113.73,113.44,113.46,34257.0,102.5006,102.5638,102.3022,102.3203,34257.0
2019-03-26 11:30:00,113.45,113.57,113.32,113.43,24705.0,102.3113,102.4195,102.194,102.2932,24705.0
2019-03-26 12:00:00,113.43,113.75,113.42,113.68,29822.0,102.2932,102.5818,102.2842,102.5187,29822.0
2019-03-26 12:30:00,113.71,113.85,113.54,113.69,14021.0,102.5457,102.672,102.3924,102.5277,14021.0
2019-03-26 13:00:00,113.66,113.83,113.63,113.72,14851.0,102.5006,102.6539,102.4736,102.5547,14851.0
2019-03-26 13:30:00,113.75,113.82,113.66,113.69,31558.0,102.5818,102.6449,102.5006,102.5277,31558.0
2019-03-26 14:00:00,113.69,113.8,113.68,113.72,33355.0,102.5277,102.6269,102.5187,102.5547,33355.0
2019-03-26 14:30:00,113.7,113.88,113.67,113.83,16125.0,102.5367,102.699,102.5097,102.6539,16125.0
2019-03-26 15:00:00,113.81,113.89,113.76,113.79,29696.0,102.6359,102.7081,102.5908,102.6179,29696.0
2019-03-26 15:30:00,113.78,113.97,113.75,113.93,87566.0,102.6089,102.7802,102.5818,102.7441,87566.0
2019-03-27 09:30:00,113.69,114.01,113.66,113.75,89242.0,102.5277,102.8163,102.5006,102.5818,89242.0
2019-03-27 10:00:00,113.74,113.89,113.68,113.85,21898.0,102.5728,102.7081,102.5187,102.672,21898.0
2019-03-27 10:30:00,113.83,113.87,112.96,113.08,114327.0,102.6539,102.69,101.8694,101.9776,114327.0
2019-03-27 11:00:00,113.14,113.25,112.93,112.98,96109.0,102.0317,102.1309,101.8423,101.8874,96109.0
2019-03-27 11:30:00,112.96,112.97,112.65,112.87,52088.0,101.8694,101.8784,101.5898,101.7882,52088.0
2019-03-27 12:00:00,112.84,113.08,112.8,113.05,27560.0,101.7611,101.9776,101.7251,101.9505,27560.0
2019-03-27 12:30:00,113.01,113.38,112.9,113.35,33737.0,101.9145,102.2481,101.8153,102.2211,33737.0
2019-03-27 13:00:00,113.33,113.64,113.23,113.6,19748.0,102.203,102.4826,102.1129,102.4465,19748.0
2019-03-27 13:30:00,113.6,113.79,113.48,113.75,17812.0,102.4465,102.6179,102.3383,102.5818,17812.0
2019-03-27 14:00:00,113.76,113.82,113.43,113.5,22916.0,102.5908,102.6449,102.2932,102.3563,22916.0
2019-03-27 14:30:00,113.49,113.58,113.38,113.5,17170.0,102.3473,102.4285,102.2481,102.3563,17170.0
2019-03-27 15:00:00,113.5,113.59,113.46,113.54,27007.0,102.3563,102.4375,102.3203,102.3924,27007.0
2019-03-27 15:30:00,113.57,113.74,113.27,113.56,76492.0,102.4195,102.5728,102.1489,102.4105,76492.0
2019-03-28 09:30:00,114.32,114.38,114.05,114.29,47040.0,103.0958,103.1499,102.8523,103.0688,47040.0
2019-03-28 10:00:00,114.3,114.59,114.27,114.35,15786.0,103.0778,103.3393,103.0507,103.1229,15786.0
2019-03-28 10:30:00,114.39,114.5,113.98,114.0,19546.0,103.159,103.2582,102.7892,102.8073,19546.0
2019-03-28 11:00:00,113.98,114.08,113.58,113.63,18164.0,102.7892,102.8794,102.4285,102.4736,18164.0
2019-03-28 11:30:00,113.64,113.98,113.58,113.92,20268.0,102.4826,102.7892,102.4285,102.7351,20268.0
2019-03-28 12:00:00,113.88,114.15,113.8,114.12,32080.0,102.699,102.9425,102.6269,102.9155,32080.0
2019-03-28 12:30:00,114.14,114.24,113.88,114.23,18337.0,102.9335,103.0237,102.699,103.0147,18337.0
2019-03-28 13:00:00,114.24,114.34,114.18,114.31,23371.0,103.0237,103.1139,102.9696,103.0868,23371.0
2019-03-28 13:30:00,114.31,114.38,114.19,114.29,11020.0,103.0868,103.1499,102.9786,103.0688,11020.0
2019-03-28 14:00:00,114.3,114.38,114.18,114.34,17621.0,103.0778,103.1499,102.9696,103.1139,17621.0
2019-03-28 14:30:00,114.32,114.38,114.24,114.32,20675.0,103.0958,103.1499,103.0237,103.0958,20675.0
2019-03-28 15:00:00,114.34,114.53,114.29,114.37,115311.0,103.1139,103.2852,103.0688,103.1409,115311.0
2019-03-28 15:30:00,114.37,114.55,114.15,114.2,208328.0,103.1409,103.3033,102.9425,102.9876,208328.0
2019-03-29 09:30:00,116.07,116.15,115.6,115.76,80974.0,104.674,104.7462,104.2502,104.3945,80974.0
2019-03-29 10:00:00,115.75,115.87,115.68,115.83,21907.0,104.3854,104.4937,104.3223,104.4576,21907.0
2019-03-29 10:30:00,115.85,115.85,115.12,115.31,21058.0,104.4756,104.4756,103.8173,103.9886,21058.0
2019-03-29 11:00:00,115.29,115.6,115.28,115.48,11952.0,103.9706,104.2502,103.9616,104.1419,11952.0
2019-03-29 11:30:00,115.6,115.67,115.5,115.56,14770.0,104.2502,104.3133,104.16,104.2141,14770.0
2019-03-29 12:00:00,115.46,115.76,115.34,115.7,15341.0,104.1239,104.3945,104.0157,104.3403,15341.0
2019-03-29 12:30:00,115.7,115.7,115.45,115.56,10571.0,104.3403,104.3403,104.1149,104.2141,10571.0
2019-03-29 13:00:00,115.56,115.57,115.43,115.46,11125.0,104.2141,104.2231,104.0969,104.1239,11125.0
2019-03-29 13:30:00,115.46,115.58,115.43,115.53,11437.0,104.1239,104.2321,104.0969,104.187,11437.0
2019-03-29 14:00:00,115.56,115.65,115.46,115.5,8151.0,104.2141,104.2953,104.1239,104.16,8151.0
2019-03-29 14:30:00,115.51,115.55,115.43,115.49,11032.0,104.169,104.2051,104.0969,104.151,11032.0
2019-03-29 15:00:00,115.46,115.57,115.37,115.38,13519.0,104.1239,104.2231,104.0427,104.0518,13519.0
2019-03-29 15:30:00,115.39,115.53,115.34,115.42,84191.0,104.0608,104.187,104.0157,104.0878,84191.0
2019-04-01 09:30:00,115.8,115.94,115.58,115.61,58895.0,104.4305,104.5568,104.2321,104.2592,58895.0
2019-04-01 10:00:00,115.6,115.67,115.39,115.48,40561.0,104.2502,104.3133,104.0608,104.1419,40561.0
2019-04-01 10:30:00,115.48,115.65,115.48,115.65,14238.0,104.1419,104.2953,104.1419,104.2953,14238.0
2019-04-01 11:00:00,115.65,115.7,115.59,115.62,34088.0,104.2953,104.3403,104.2411,104.2682,34088.0
2019-04-01 11:30:00,115.58,115.79,115.51,115.66,9788.0,104.2321,104.4215,104.169,104.3043,9788.0
2019-04-01 12:00:00,115.66,115.71,115.55,115.58,3692.0,104.3043,104.3494,104.2051,104.2321,3692.0
2019-04-01 12:30:00,115.58,115.69,115.57,115.68,5045.0,104.2321,104.3313,104.2231,104.3223,5045.0
2019-04-01 13:00:00,115.65,115.68,115.52,115.64,5644.0,104.2953,104.3223,104.178,104.2862,5644.0
2019-04-01 13:30:00,115.6,115.71,115.6,115.68,5210.0,104.2502,104.3494,104.2502,104.3223,5210.0
2019-04-01 14:00:00,115.68,115.82,115.62,115.77,15370.0,104.3223,104.4486,104.2682,104.4035,15370.0
2019-04-01 14:30:00,115.77,115.85,115.73,115.85,8216.0,104.4035,104.4756,104.3674,104.4756,8216.0
2019-04-01 15:00:00,115.8,115.85,115.75,115.82,10395.0,104.4305,104.4756,104.3854,104.4486,10395.0
2019-04-01 15:30:00,115.81,115.95,115.75,115.83,37412.0,104.4395,104.5658,104.3854,104.4576,37412.0
2019-04-02 09:30:00,115.65,115.67,115.45,115.51,23215.0,104.2953,104.3133,104.1149,104.169,23215.0
2019-04-02 10:00:00,115.48,115.53,115.31,115.52,19705.0,104.1419,104.187,103.9886,104.178,19705.0
2019-04-02 10:30:00,115.49,115.52,115.31,115.5,14583.0,104.151,104.178,103.9886,104.16,14583.0
2019-04-02 11:00:00,115.52,115.55,115.35,115.53,25321.0,104.178,104.2051,104.0247,104.187,25321.0
2019-04-02 11:30:00,115.56,115.56,115.3,115.4,11793.0,104.2141,104.2141,103.9796,104.0698,11793.0
2019-04-02 12:00:00,115.38,115.43,115.32,115.43,8172.0,104.0518,104.0969,103.9977,104.0969,8172.0
2019-04-02 12:30:00,115.41,115.56,115.4,115.44,5522.0,104.0788,104.2141,104.0698,104.1059,5522.0
2019-04-02 13:00:00,115.48,115.57,115.43,115.56,9963.0,104.1419,104.2231,104.0969,104.2141,9963.0
2019-04-02 13:30:00,115.55,115.56,115.5,115.54,5499.0,104.2051,104.2141,104.16,104.1961,5499.0
2019-04-02 14:00:00,115.51,115.61,115.49,115.51,7309.0,104.169,104.2592,104.151,104.169,7309.0
2019-04-02 14:30:00,115.61,115.69,115.58,115.65,4450.0,104.2592,104.3313,104.2321,104.2953,4450.0
2019-04-02 15:00:00,115.69,115.84,115.68,115.81,16661.0,104.3313,104.4666,104.3223,104.4395,16661.0
2019-04-02 15:30:00,115.79,115.91,115.69,115.81,37829.0,104.4215,104.5297,104.3313,104.4395,37829.0
2019-04-03 09:30:00,116.67,116.67,116.46,116.63,38444.0,105.2151,105.2151,105.0257,105.179,38444.0
2019-04-03 10:00:00,116.64,116.78,116.48,116.5,21840.0,105.1881,105.3143,105.0438,105.0618,21840.0
2019-04-03 10:30:00,116.5,116.7,116.46,116.6,13612.0,105.0618,105.2422,105.0257,105.152,13612.0
2019-04-03 11:00:00,116.67,116.97,116.67,116.97,38649.0,105.2151,105.4857,105.2151,105.4857,38649.0
2019-04-03 11:30:00,116.9,116.95,116.62,116.86,39677.0,105.4225,105.4676,105.17,105.3865,39677.0
2019-04-03 12:00:00,116.94,116.96,116.83,116.83,16821.0,105.4586,105.4766,105.3594,105.3594,16821.0
2019-04-03 12:30:00,116.82,116.89,116.78,116.84,4404.0,105.3504,105.4135,105.3143,105.3684,4404.0
2019-04-03 13:00:00,116.87,116.99,116.82,116.89,9644.0,105.3955,105.5037,105.3504,105.4135,9644.0
2019-04-03 13:30:00,116.92,116.92,116.63,116.65,10290.0,105.4406,105.4406,105.179,105.1971,10290.0
2019-04-03 14:00:00,116.64,116.67,116.53,116.63,8895.0,105.1881,105.2151,105.0889,105.179,8895.0
2019-04-03 14:30:00,116.62,116.69,116.59,116.64,8272.0,105.17,105.2331,105.143,105.1881,8272.0
2019-04-03 15:00:00,116.65,116.77,116.4,116.48,22678.0,105.1971,105.3053,104.9716,105.0438,22678.0
2019-04-03 15:30:00,116.48,116.55,116.4,116.43,48743.0,105.0438,105.1069,104.9716,104.9987,48743.0
2019-04-04 09:30:00,117.24,117.3,117.11,117.23,78164.0,105.7291,105.7833,105.6119,105.7201,78164.0
2019-04-04 10:00:00,117.27,117.36,117.02,117.11,73810.0,105.7562,105.8374,105.5307,105.6119,73810.0
2019-04-04 10:30:00,117.07,117.17,116.62,116.62,92373.0,105.5758,105.666,105.17,105.17,92373.0
2019-04-04 11:00:00,116.62,116.7,116.18,116.31,52974.0,105.17,105.2422,104.7732,104.8905,52974.0
2019-04-04 11:30:00,116.3,116.34,116.06,116.08,10452.0,104.8814,104.9175,104.665,104.683,10452.0
2019-04-04 12:00:00,116.06,116.19,115.88,115.92,11765.0,104.665,104.7822,104.5027,104.5387,11765.0
2019-04-04 12:30:00,115.91,115.98,115.76,115.98,20911.0,104.5297,104.5929,104.3945,104.5929,20911.0
2019-04-04 13:00:00,115.95,116.09,115.95,116.0,10540.0,104.5658,104.6921,104.5658,104.6109,10540.0
2019-04-04 13:30:00,116.04,116.08,115.93,115.95,23318.0,104.647,104.683,104.5478,104.5658,23318.0
2019-04-04 14:00:00,115.98,116.1,115.94,116.04,19261.0,104.5929,104.7011,104.5568,104.647,19261.0
2019-04-04 14:30:00,116.02,116.12,115.98,116.06,76951.0,104.6289,104.7191,104.5929,104.665,76951.0
2019-04-04 15:00:00,116.06,116.09,115.99,115.99,41603.0,104.665,104.6921,104.6019,104.6019,41603.0
2019-04-04 15:30:00,115.99,116.11,115.86,115.98,87381.0,104.6019,104.7101,104.4846,104.5929,87381.0
2019-04-05 09:30:00,114.5,115.02,114.47,114.64,76880.0,103.2582,103.7271,103.2311,103.3844,76880.0
2019-04-05 10:00:00,114.67,114.97,114.64,114.85,32703.0,103.4115,103.682,103.3844,103.5738,32703.0
2019-04-05 10:30:00,114.97,115.04,114.84,114.85,30822.0,103.682,103.7451,103.5648,103.5738,30822.0
2019-04-05 11:00:00,114.84,115.0,114.72,114.77,30137.0,103.5648,103.7091,103.4566,103.5017,30137.0
2019-04-05 11:30:00,114.81,114.85,114.67,114.71,16233.0,103.5377,103.5738,103.4115,103.4475,16233.0
2019-04-05 12:00:00,114.7,114.81,114.69,114.76,8562.0,103.4385,103.5377,103.4295,103.4926,8562.0
2019-04-05 12:30:00,114.78,114.81,114.7,114.74,9068.0,103.5107,103.5377,103.4385,103.4746,9068.0
2019-04-05 13:00:00,114.72,114.76,114.62,114.63,4670.0,103.4566,103.4926,103.3664,103.3754,4670.0
2019-04-05 13:30:00,114.67,114.75,114.63,114.68,8646.0,103.4115,103.4836,103.3754,103.4205,8646.0
2019-04-05 14:00:00,114.66,114.7,114.61,114.65,3183.0,103.4025,103.4385,103.3574,103.3934,3183.0
2019-04-05 14:30:00,114.66,114.73,114.61,114.61,17708.0,103.4025,103.4656,103.3574,103.3574,17708.0
2019-04-05 15:00:00,114.63,114.72,114.61,114.69,23580.0,103.3754,103.4566,103.3574,103.4295,23580.0
2019-04-05 15:30:00,114.69,114.7,114.58,114.63,50073.0,103.4295,103.4385,103.3303,103.3754,50073.0
2019-04-08 09:30:00,114.37,114.44,113.77,114.06,69076.0,103.1409,103.2041,102.5998,102.8614,69076.0
2019-04-08 10:00:00,114.06,114.38,114.02,114.38,43189.0,102.8614,103.1499,102.8253,103.1499,43189.0
2019-04-08 10:30:00,114.39,114.4,114.17,114.22,47860.0,103.159,103.168,102.9606,103.0057,47860.0
2019-04-08 11:00:00,114.29,114.57,114.26,114.53,56819.0,103.0688,103.3213,103.0417,103.2852,56819.0
2019-04-08 11:30:00,114.56,114.73,114.55,114.69,30181.0,103.3123,103.4656,103.3033,103.4295,30181.0
2019-04-08 12:00:00,114.7,114.8,114.66,114.76,24706.0,103.4385,103.5287,103.4025,103.4926,24706.0
2019-04-08 12:30:00,114.75,114.78,114.69,114.71,14717.0,103.4836,103.5107,103.4295,103.4475,14717.0
2019-04-08 13:00:00,114.71,114.84,114.7,114.84,18620.0,103.4475,103.5648,103.4385,103.5648,18620.0
2019-04-08 13:30:00,114.84,114.88,114.8,114.88,20939.0,103.5648,103.6009,103.5287,103.6009,20939.0
2019-04-08 14:00:00,114.87,114.95,114.86,114.89,17920.0,103.5918,103.664,103.5828,103.6099,17920.0
2019-04-08 14:30:00,114.88,114.9,114.76,114.81,20432.0,103.6009,103.6189,103.4926,103.5377,20432.0
2019-04-08 15:00:00,114.81,114.89,114.63,114.66,25785.0,103.5377,103.6099,103.3754,103.4025,25785.0
2019-04-08 15:30:00,114.66,114.93,114.64,114.93,63521.0,103.4025,103.6459,103.3844,103.6459,63521.0
2019-04-09 09:30:00,111.4,111.48,111.09,111.18,173768.0,100.4625,100.5347,100.183,100.2641,173768.0
2019-04-09 10:00:00,111.2,111.2,110.96,111.12,80051.0,100.2822,100.2822,100.0657,100.21,80051.0
2019-04-09 10:30:00,111.13,111.15,110.29,110.71,96630.0,100.219,100.2371,99.4615,99.8403,96630.0
2019-04-09 11:00:00,110.71,110.99,110.7,110.8,159597.0,99.8403,100.0928,99.8313,99.9214,159597.0
2019-04-09 11:30:00,110.77,110.79,110.59,110.6,47266.0,99.8944,99.9124,99.7321,99.7411,47266.0
2019-04-09 12:00:00,110.59,110.79,110.57,110.67,38930.0,99.7321,99.9124,99.714,99.8042,38930.0
2019-04-09 12:30:00,110.67,110.73,110.65,110.66,18555.0,99.8042,99.8583,99.7862,99.7952,18555.0
2019-04-09 13:00:00,110.68,110.84,110.65,110.83,47455.0,99.8132,99.9575,99.7862,99.9485,47455.0
2019-04-09 13:30:00,110.81,110.83,110.64,110.74,24484.0,99.9305,99.9485,99.7771,99.8673,24484.0
2019-04-09 14:00:00,110.75,110.76,110.61,110.64,23096.0,99.8763,99.8854,99.7501,99.7771,23096.0
2019-04-09 14:30:00,110.62,110.66,110.28,110.37,49324.0,99.7591,99.7952,99.4525,99.5337,49324.0
2019-04-09 15:00:00,110.37,110.57,110.37,110.52,39662.0,99.5337,99.714,99.5337,99.6689,39662.0
2019-04-09 15:30:00,110.51,110.67,110.37,110.37,82595.0,99.6599,99.8042,99.5337,99.5337,82595.0
2019-04-10 09:30:00,111.93,112.12,111.75,112.07,85624.0,100.9405,101.1118,100.7782,101.0667,85624.0
2019-04-10 10:00:00,112.04,112.11,111.91,112.07,74430.0,101.0397,101.1028,100.9225,101.0667,74430.0
2019-04-10 10:30:00,112.09,112.39,112.07,112.17,52722.0,101.0848,101.3553,101.0667,101.1569,52722.0
2019-04-10 11:00:00,112.18,112.22,111.99,112.09,62428.0,101.1659,101.202,100.9946,101.0848,62428.0
2019-04-10 11:30:00,112.08,112.26,112.01,112.04,28438.0,101.0758,101.2381,101.0126,101.0397,28438.0
2019-04-10 12:00:00,112.06,112.12,111.91,111.99,42274.0,101.0577,101.1118,100.9225,100.9946,42274.0
2019-04-10 12:30:00,112.0,112.15,111.87,111.87,51303.0,101.0036,101.1389,100.8864,100.8864,51303.0
2019-04-10 13:00:00,111.88,111.95,111.83,111.9,46884.0,100.8954,100.9585,100.8503,100.9134,46884.0
2019-04-10 13:30:00,111.9,111.9,111.82,111.85,24756.0,100.9134,100.9134,100.8413,100.8683,24756.0
2019-04-10 14:00:00,111.84,111.9,111.61,111.66,20229.0,100.8593,100.9134,100.6519,100.697,20229.0
2019-04-10 14:30:00,111.65,111.79,111.62,111.79,50684.0,100.688,100.8142,100.6609,100.8142,50684.0
2019-04-10 15:00:00,111.8,112.05,111.79,112.0,50956.0,100.8233,101.0487,100.8142,101.0036,50956.0
2019-04-10 15:30:00,112.01,112.27,111.9,112.27,105633.0,101.0126,101.2471,100.9134,101.2471,105633.0
2019-04-11 09:30:00,112.18,112.31,111.85,111.95,57617.0,101.1659,101.2832,100.8683,100.9585,57617.0
2019-04-11 10:00:00,111.96,112.07,111.87,112.06,54841.0,100.9675,101.0667,100.8864,101.0577,54841.0
2019-04-11 10:30:00,112.04,112.18,111.99,112.17,22231.0,101.0397,101.1659,100.9946,101.1569,22231.0
2019-04-11 11:00:00,112.19,112.27,112.1,112.19,83206.0,101.175,101.2471,101.0938,101.175,83206.0
2019-04-11 11:30:00,112.17,112.22,112.03,112.08,16721.0,101.1569,101.202,101.0307,101.0758,16721.0
2019-04-11 12:00:00,112.07,112.15,112.04,112.1,10285.0,101.0667,101.1389,101.0397,101.0938,10285.0
2019-04-11 12:30:00,112.11,112.22,112.1,112.18,6516.0,101.1028,101.202,101.0938,101.1659,6516.0
2019-04-11 13:00:00,112.19,112.2,112.11,112.12,8240.0,101.175,101.184,101.1028,101.1118,8240.0
2019-04-11 13:30:00,112.12,112.19,112.05,112.16,12188.0,101.1118,101.175,101.0487,101.1479,12188.0
2019-04-11 14:00:00,112.15,112.19,112.13,112.15,20408.0,101.1389,101.175,101.1209,101.1389,20408.0
2019-04-11 14:30:00,112.11,112.19,112.09,112.16,18678.0,101.1028,101.175,101.0848,101.1479,18678.0
2019-04-11 15:00:00,112.19,112.24,112.16,112.19,24769.0,101.175,101.2201,101.1479,101.175,24769.0
2019-04-11 15:30:00,112.17,112.39,112.17,112.3,63613.0,101.1569,101.3553,101.1569,101.2742,63613.0
2019-04-12 09:30:00,112.66,112.66,112.26,112.33,29920.0,101.5988,101.5988,101.2381,101.3012,29920.0
2019-04-12 10:00:00,112.31,112.6,112.28,112.58,71458.0,101.2832,101.5447,101.2561,101.5267,71458.0
2019-04-12 10:30:00,112.54,112.61,112.45,112.52,11597.0,101.4906,101.5537,101.4094,101.4726,11597.0
2019-04-12 11:00:00,112.49,112.51,112.18,112.29,16981.0,101.4455,101.4635,101.1659,101.2651,16981.0
2019-04-12 11:30:00,112.33,112.47,112.33,112.45,6302.0,101.3012,101.4275,101.3012,101.4094,6302.0
2019-04-12 12:00:00,112.45,112.49,112.39,112.44,2888.0,101.4094,101.4455,101.3553,101.4004,2888.0
2019-04-12 12:30:00,112.44,112.48,112.32,112.4,9564.0,101.4004,101.4365,101.2922,101.3643,9564.0
2019-04-12 13:00:00,112.37,112.41,112.35,112.38,7345.0,101.3373,101.3734,101.3193,101.3463,7345.0
2019-04-12 13:30:00,112.38,112.39,112.32,112.35,9218.0,101.3463,101.3553,101.2922,101.3193,9218.0
2019-04-12 14:00:00,112.36,112.44,112.33,112.35,11127.0,101.3283,101.4004,101.3012,101.3193,11127.0
2019-04-12 14:30:00,112.36,112.38,112.32,112.35,8024.0,101.3283,101.3463,101.2922,101.3193,8024.0
2019-04-12 15:00:00,112.31,112.36,112.29,112.36,11140.0,101.2832,101.3283,101.2651,101.3283,11140.0
2019-04-12 15:30:00,112.36,112.4,112.28,112.32,40835.0,101.3283,101.3643,101.2561,101.2922,40835.0
2019-04-15 09:30:00,112.26,112.57,112.22,112.44,46761.0,101.2381,101.5177,101.202,101.4004,46761.0
2019-04-15 10:00:00,112.39,112.64,112.33,112.55,30662.0,101.3553,101.5808,101.3012,101.4996,30662.0
2019-04-15 10:30:00,112.53,112.56,112.38,112.48,16545.0,101.4816,101.5086,101.3463,101.4365,16545.0
2019-04-15 11:00:00,112.48,112.74,112.47,112.7,32552.0,101.4365,101.671,101.4275,101.6349,32552.0
2019-04-15 11:30:00,112.71,113.06,112.69,113.04,36789.0,101.6439,101.9595,101.6259,101.9415,36789.0
2019-04-15 12:00:00,113.04,113.05,112.77,112.79,20612.0,101.9415,101.9505,101.698,101.7161,20612.0
2019-04-15 12:30:00,112.8,113.01,112.8,113.0,12015.0,101.7251,101.9145,101.7251,101.9054,12015.0
2019-04-15 13:00:00,113.01,113.12,112.89,113.09,45064.0,101.9145,102.0137,101.8062,101.9866,45064.0
2019-04-15 13:30:00,113.09,113.12,112.96,112.99,76626.0,101.9866,102.0137,101.8694,101.8964,76626.0
2019-04-15 14:00:00,112.99,113.01,112.6,112.6,54685.0,101.8964,101.9145,101.5447,101.5447,54685.0
2019-04-15 14:30:00,112.64,112.76,112.49,112.74,115773.0,101.5808,101.689,101.4455,101.671,115773.0
2019-04-15 15:00:00,112.77,112.86,112.72,112.74,12724.0,101.698,101.7792,101.6529,101.671,12724.0
2019-04-15 15:30:00,112.75,112.9,112.63,112.84,40647.0,101.68,101.8153,101.5718,101.7611,40647.0
2019-04-16 09:30:00,112.22,112.23,111.78,111.79,74627.0,101.202,101.211,100.8052,100.8142,74627.0
2019-04-16 10:00:00,111.81,111.92,111.7,111.84,176850.0,100.8323,100.9315,100.7331,100.8593,176850.0
2019-04-16 10:30:00,111.83,112.0,111.79,111.92,36785.0,100.8503,101.0036,100.8142,100.9315,36785.0
2019-04-16 11:00:00,111.92,112.2,111.92,112.18,25925.0,100.9315,101.184,100.9315,101.1659,25925.0
2019-04-16 11:30:00,112.16,112.25,112.09,112.15,35049.0,101.1479,101.2291,101.0848,101.1389,35049.0
2019-04-16 12:00:00,112.16,112.22,112.14,112.18,40425.0,101.1479,101.202,101.1299,101.1659,40425.0
2019-04-16 12:30:00,112.18,112.19,111.96,112.04,20654.0,101.1659,101.175,100.9675,101.0397,20654.0
2019-04-16 13:00:00,112.06,112.11,111.95,111.99,31633.0,101.0577,101.1028,100.9585,100.9946,31633.0
2019-04-16 13:30:00,112.04,112.08,111.88,111.89,33026.0,101.0397,101.0758,100.8954,100.9044,33026.0
2019-04-16 14:00:00,111.92,111.95,111.79,111.83,122525.0,100.9315,100.9585,100.8142,100.8503,122525.0
2019-04-16 14:30:00,111.86,111.86,111.67,111.69,74529.0,100.8774,100.8774,100.706,100.7241,74529.0
2019-04-16 15:00:00,111.7,111.7,111.35,111.36,93114.0,100.7331,100.7331,100.4174,100.4265,93114.0
2019-04-16 15:30:00,111.36,111.37,111.1,111.19,147992.0,100.4265,100.4355,100.192,100.2731,147992.0
2019-04-17 09:30:00,112.82,112.82,112.41,112.41,169639.0,101.7431,101.7431,101.3734,101.3734,169639.0
2019-04-17 10:00:00,112.39,112.53,112.12,112.49,59721.0,101.3553,101.4816,101.1118,101.4455,59721.0
2019-04-17 10:30:00,112.46,112.63,112.32,112.53,92077.0,101.4185,101.5718,101.2922,101.4816,92077.0
2019-04-17 11:00:00,112.53,112.6,112.41,112.44,65032.0,101.4816,101.5447,101.3734,101.4004,65032.0
2019-04-17 11:30:00,112.42,112.48,112.23,112.28,50538.0,101.3824,101.4365,101.211,101.2561,50538.0
2019-04-17 12:00:00,112.26,112.41,112.22,112.37,22400.0,101.2381,101.3734,101.202,101.3373,22400.0
2019-04-17 12:30:00,112.37,112.41,112.28,112.34,9045.0,101.3373,101.3734,101.2561,101.3102,9045.0
2019-04-17 13:00:00,112.33,112.35,112.21,112.23,24725.0,101.3012,101.3193,101.193,101.211,24725.0
2019-04-17 13:30:00,112.25,112.27,112.14,112.15,21068.0,101.2291,101.2471,101.1299,101.1389,21068.0
2019-04-17 14:00:00,112.15,112.22,112.01,112.07,26351.0,101.1389,101.202,101.0126,101.0667,26351.0
2019-04-17 14:30:00,112.07,112.21,112.06,112.15,24358.0,101.0667,101.193,101.0577,101.1389,24358.0
2019-04-17 15:00:00,112.15,112.35,112.12,112.24,51088.0,101.1389,101.3193,101.1118,101.2201,51088.0
2019-04-17 15:30:00,112.26,112.37,112.23,112.32,81617.0,101.2381,101.3373,101.211,101.2922,81617.0
2019-04-18 09:30:00,112.84,112.84,112.56,112.56,120866.0,101.7611,101.7611,101.5086,101.5086,120866.0
2019-04-18 10:00:00,112.56,112.8,112.48,112.62,45399.0,101.5086,101.7251,101.4365,101.5627,45399.0
2019-04-18 10:30:00,112.63,112.94,112.61,112.89,38796.0,101.5718,101.8513,101.5537,101.8062,38796.0
2019-04-18 11:00:00,112.92,112.92,112.77,112.81,27456.0,101.8333,101.8333,101.698,101.7341,27456.0
2019-04-18 11:30:00,112.78,112.99,112.68,112.95,11825.0,101.707,101.8964,101.6169,101.8603,11825.0
2019-04-18 12:00:00,112.93,113.06,112.89,113.03,9784.0,101.8423,101.9595,101.8062,101.9325,9784.0
2019-04-18 12:30:00,113.0,113.07,112.97,113.02,7808.0,101.9054,101.9686,101.8784,101.9235,7808.0
2019-04-18 13:00:00,113.02,113.13,112.92,113.13,10250.0,101.9235,102.0227,101.8333,102.0227,10250.0
2019-04-18 13:30:00,113.14,113.2,113.03,113.2,13109.0,102.0317,102.0858,101.9325,102.0858,13109.0
2019-04-18 14:00:00,113.15,113.35,113.15,113.29,14082.0,102.0407,102.2211,102.0407,102.167,14082.0
2019-04-18 14:30:00,113.29,113.35,113.11,113.11,20942.0,102.167,102.2211,102.0046,102.0046,20942.0
2019-04-18 15:00:00,113.1,113.14,113.02,113.03,17157.0,101.9956,102.0317,101.9235,101.9325,17157.0
2019-04-18 15:30:00,113.02,113.11,112.94,112.97,47014.0,101.9235,102.0046,101.8513,101.8784,47014.0
2019-04-22 09:30:00,112.65,113.06,112.65,113.01,13030.0,101.5898,101.9595,101.5898,101.9145,13030.0
2019-04-22 10:00:00,113.04,113.32,113.01,113.28,18818.0,101.9415,102.194,101.9145,102.1579,18818.0
2019-04-22 10:30:00,113.29,113.39,113.22,113.38,8777.0,102.167,102.2571,102.1038,102.2481,8777.0
2019-04-22 11:00:00,113.47,113.47,113.24,113.36,10568.0,102.3293,102.3293,102.1219,102.2301,10568.0
2019-04-22 11:30:00,113.44,113.5,113.27,113.27,12834.0,102.3022,102.3563,102.1489,102.1489,12834.0
2019-04-22 12:00:00,113.27,113.36,113.24,113.36,9203.0,102.1489,102.2301,102.1219,102.2301,9203.0
2019-04-22 12:30:00,113.32,113.4,113.22,113.28,12275.0,102.194,102.2662,102.1038,102.1579,12275.0
2019-04-22 13:00:00,113.25,113.3,113.19,113.29,10641.0,102.1309,102.176,102.0768,102.167,10641.0
2019-04-22 13:30:00,113.28,113.59,113.27,113.58,17185.0,102.1579,102.4375,102.1489,102.4285,17185.0
2019-04-22 14:00:00,113.6,113.67,113.51,113.52,14331.0,102.4465,102.5097,102.3654,102.3744,14331.0
2019-04-22 14:30:00,113.53,113.68,113.47,113.68,21120.0,102.3834,102.5187,102.3293,102.5187,21120.0
2019-04-22 15:00:00,113.68,113.76,113.57,113.68,55404.0,102.5187,102.5908,102.4195,102.5187,55404.0
2019-04-22 15:30:00,113.68,114.0,113.67,113.79,132093.0,102.5187,102.8073,102.5097,102.6179,132093.0
2019-04-23 09:30:00,113.54,114.04,113.52,113.97,63463.0,102.3924,102.8433,102.3744,102.7802,63463.0
2019-04-23 10:00:00,113.99,114.37,113.92,114.34,60012.0,102.7982,103.1409,102.7351,103.1139,60012.0
2019-04-23 10:30:00,114.33,114.33,114.06,114.14,46489.0,103.1049,103.1049,102.8614,102.9335,46489.0
2019-04-23 11:00:00,114.15,114.32,114.01,114.24,60586.0,102.9425,103.0958,102.8163,103.0237,60586.0
2019-04-23 11:30:00,114.28,114.33,114.17,114.28,28651.0,103.0598,103.1049,102.9606,103.0598,28651.0
2019-04-23 12:00:00,114.3,114.44,114.14,114.14,23631.0,103.0778,103.2041,102.9335,102.9335,23631.0
2019-04-23 12:30:00,114.14,114.17,114.05,114.09,26838.0,102.9335,102.9606,102.8523,102.8884,26838.0
2019-04-23 13:00:00,114.1,114.37,114.08,114.35,33458.0,102.8974,103.1409,102.8794,103.1229,33458.0
2019-04-23 13:30:00,114.34,114.4,114.3,114.32,29117.0,103.1139,103.168,103.0778,103.0958,29117.0
2019-04-23 14:00:00,114.33,114.5,114.33,114.5,29236.0,103.1049,103.2582,103.1049,103.2582,29236.0
2019-04-23 14:30:00,114.5,114.82,114.49,114.79,39328.0,103.2582,103.5467,103.2491,103.5197,39328.0
2019-04-23 15:00:00,114.79,114.81,114.61,114.74,38058.0,103.5197,103.5377,103.3574,103.4746,38058.0
2019-04-23 15:30:00,114.73,114.9,114.43,114.84,164691.0,103.4656,103.6189,103.195,103.5648,164691.0
2019-04-24 09:30:00,125.79,130.16,125.61,128.2,809914.0,113.4397,117.3806,113.2774,115.6131,809914.0
2019-04-24 10:00:00,128.2,128.42,126.41,126.96,426958.0,115.6131,115.8115,113.9988,114.4948,426958.0
2019-04-24 10:30:00,126.92,127.24,126.45,127.07,157554.0,114.4587,114.7473,114.0349,114.594,157554.0
2019-04-24 11:00:00,127.13,127.77,126.81,127.73,112875.0,114.6481,115.2253,114.3595,115.1892,112875.0
2019-04-24 11:30:00,127.73,128.47,127.66,128.41,113493.0,115.1892,115.8566,115.1261,115.8025,113493.0
2019-04-24 12:00:00,128.42,128.47,127.66,127.89,60520.0,115.8115,115.8566,115.1261,115.3335,60520.0
2019-04-24 12:30:00,127.82,127.88,127.65,127.75,81152.0,115.2704,115.3245,115.1171,115.2073,81152.0
2019-04-24 13:00:00,127.73,128.08,127.71,128.08,94875.0,115.1892,115.5049,115.1712,115.5049,94875.0
2019-04-24 13:30:00,128.06,128.56,127.99,128.56,100563.0,115.4868,115.9377,115.4237,115.9377,100563.0
2019-04-24 14:00:00,128.54,129.3,128.54,129.08,222011.0,115.9197,116.6051,115.9197,116.4067,222011.0
2019-04-24 14:30:00,129.07,129.44,128.79,129.18,222128.0,116.3977,116.7313,116.1451,116.4969,222128.0
2019-04-24 15:00:00,129.16,129.46,129.09,129.23,130726.0,116.4788,116.7494,116.4157,116.5419,130726.0
2019-04-24 15:30:00,129.23,129.42,128.94,129.04,410162.0,116.5419,116.7133,116.2804,116.3706,410162.0
2019-04-25 09:30:00,127.06,127.72,126.86,127.54,257132.0,114.585,115.1802,114.4046,115.0179,257132.0
2019-04-25 10:00:00,127.57,127.83,127.07,127.19,119749.0,115.0449,115.2794,114.594,114.7022,119749.0
2019-04-25 10:30:00,127.18,127.7,127.12,127.64,88851.0,114.6932,115.1622,114.6391,115.1081,88851.0
2019-04-25 11:00:00,127.65,128.11,127.64,128.08,105582.0,115.1171,115.5319,115.1081,115.5049,105582.0
2019-04-25 11:30:00,128.1,128.61,128.02,128.41,146044.0,115.5229,115.9828,115.4507,115.8025,146044.0
2019-04-25 12:00:00,128.4,128.82,128.33,128.51,139549.0,115.7934,116.1722,115.7303,115.8926,139549.0
2019-04-25 12:30:00,128.54,128.54,128.26,128.45,103254.0,115.9197,115.9197,115.6672,115.8385,103254.0
2019-04-25 13:00:00,128.45,128.53,128.33,128.38,52904.0,115.8385,115.9107,115.7303,115.7754,52904.0
2019-04-25 13:30:00,128.37,128.6,128.36,128.56,67972.0,115.7664,115.9738,115.7574,115.9377,67972.0
2019-04-25 14:00:00,128.56,128.59,128.39,128.47,50673.0,115.9377,115.9648,115.7844,115.8566,50673.0
2019-04-25 14:30:00,128.47,128.67,128.44,128.63,147608.0,115.8566,116.0369,115.8295,116.0009,147608.0
2019-04-25 15:00:00,128.65,128.85,128.45,128.69,196369.0,116.0189,116.1993,115.8385,116.055,196369.0
2019-04-25 15:30:00,128.69,129.29,128.61,129.14,474826.0,116.055,116.5961,115.9828,116.4608,474826.0
2019-04-26 09:30:00,128.52,128.53,127.64,127.85,100493.0,115.9017,115.9107,115.1081,115.2974,100493.0
2019-04-26 10:00:00,127.85,127.99,127.43,127.53,67644.0,115.2974,115.4237,114.9187,115.0089,67644.0
2019-04-26 10:30:00,127.52,128.03,127.42,127.97,43894.0,114.9998,115.4598,114.9097,115.4057,43894.0
2019-04-26 11:00:00,127.94,128.25,127.88,128.05,53505.0,115.3786,115.6582,115.3245,115.4778,53505.0
2019-04-26 11:30:00,128.08,128.12,127.64,127.66,66143.0,115.5049,115.5409,115.1081,115.1261,66143.0
2019-04-26 12:00:00,127.69,127.76,127.6,127.76,15811.0,115.1531,115.2163,115.072,115.2163,15811.0
2019-04-26 12:30:00,127.76,128.02,127.72,127.82,63117.0,115.2163,115.4507,115.1802,115.2704,63117.0
2019-04-26 13:00:00,127.8,127.83,127.63,127.63,17299.0,115.2523,115.2794,115.099,115.099,17299.0
2019-04-26 13:30:00,127.63,127.81,127.62,127.79,15622.0,115.099,115.2614,115.09,115.2433,15622.0
2019-04-26 14:00:00,127.79,127.89,127.69,127.79,36949.0,115.2433,115.3335,115.1531,115.2433,36949.0
2019-04-26 14:30:00,127.76,127.85,127.68,127.69,27402.0,115.2163,115.2974,115.1441,115.1531,27402.0
2019-04-26 15:00:00,127.69,127.76,127.53,127.59,30600.0,115.1531,115.2163,115.0089,115.063,30600.0
2019-04-26 15:30:00,127.58,127.66,127.47,127.48,130535.0,115.0539,115.1261,114.9547,114.9638,130535.0
2019-04-29 09:30:00,127.06,128.0,127.02,127.94,165396.0,114.585,115.4327,114.5489,115.3786,165396.0
2019-04-29 10:00:00,127.87,127.88,127.6,127.71,51111.0,115.3155,115.3245,115.072,115.1712,51111.0
2019-04-29 10:30:00,127.76,128.19,127.65,128.09,84915.0,115.2163,115.6041,115.1171,115.5139,84915.0
2019-04-29 11:00:00,128.1,128.37,127.98,128.26,52104.0,115.5229,115.7664,115.4147,115.6672,52104.0
2019-04-29 11:30:00,128.25,128.44,128.24,128.29,78675.0,115.6582,115.8295,115.6491,115.6942,78675.0
2019-04-29 12:00:00,128.29,128.61,128.23,128.6,134821.0,115.6942,115.9828,115.6401,115.9738,134821.0
2019-04-29 12:30:00,128.56,128.83,128.56,128.69,71682.0,115.9377,116.1812,115.9377,116.055,71682.0
2019-04-29 13:00:00,128.69,128.94,128.59,128.74,54737.0,116.055,116.2804,115.9648,116.1001,54737.0
2019-04-29 13:30:00,128.73,128.86,128.56,128.61,81195.0,116.091,116.2083,115.9377,115.9828,81195.0
2019-04-29 14:00:00,128.61,128.8,128.41,128.5,103724.0,115.9828,116.1542,115.8025,115.8836,103724.0
2019-04-29 14:30:00,128.5,129.12,128.49,129.08,110760.0,115.8836,116.4427,115.8746,116.4067,110760.0
2019-04-29 15:00:00,129.08,129.2,128.98,129.02,145441.0,116.4067,116.5149,116.3165,116.3526,145441.0
2019-04-29 15:30:00,129.01,129.15,128.76,129.05,299704.0,116.3435,116.4698,116.1181,116.3796,299704.0
2019-04-30 09:30:00,127.53,128.17,127.53,128.17,97854.0,115.0089,115.586,115.0089,115.586,97854.0
2019-04-30 10:00:00,128.21,128.35,127.6,127.63,37058.0,115.6221,115.7483,115.072,115.099,37058.0
2019-04-30 10:30:00,127.62,128.05,127.6,127.97,78051.0,115.09,115.4778,115.072,115.4057,78051.0
2019-04-30 11:00:00,127.92,128.37,127.73,128.25,43338.0,115.3606,115.7664,115.1892,115.6582,43338.0
2019-04-30 11:30:00,128.25,128.47,128.13,128.19,67918.0,115.6582,115.8566,115.5499,115.6041,67918.0
2019-04-30 12:00:00,128.19,128.69,128.16,128.68,47668.0,115.6041,116.055,115.577,116.0459,47668.0
2019-04-30 12:30:00,128.62,128.72,128.53,128.6,15170.0,115.9918,116.082,115.9107,115.9738,15170.0
2019-04-30 13:00:00,128.57,128.6,128.3,128.41,17901.0,115.9467,115.9738,115.7033,115.8025,17901.0
2019-04-30 13:30:00,128.41,128.74,128.39,128.62,32606.0,115.8025,116.1001,115.7844,115.9918,32606.0
2019-04-30 14:00:00,128.6,128.67,128.43,128.59,14730.0,115.9738,116.0369,115.8205,115.9648,14730.0
2019-04-30 14:30:00,128.59,128.65,128.35,128.49,37704.0,115.9648,116.0189,115.7483,115.8746,37704.0
2019-04-30 15:00:00,128.5,128.59,128.41,128.43,18209.0,115.8836,115.9648,115.8025,115.8205,18209.0
2019-04-30 15:30:00,128.42,128.9,128.4,128.86,92403.0,115.8115,116.2443,115.7934,116.2083,92403.0
2019-05-01 09:30:00,128.87,129.47,128.65,128.97,48793.0,116.2173,116.7584,116.0189,116.3075,48793.0
2019-05-01 10:00:00,128.93,129.32,128.63,128.63,23729.0,116.2714,116.6231,116.0009,116.0009,23729.0
2019-05-01 10:30:00,128.63,128.96,128.48,128.96,37532.0,116.0009,116.2985,115.8656,116.2985,37532.0
2019-05-01 11:00:00,128.93,129.49,128.84,129.49,24789.0,116.2714,116.7764,116.1902,116.7764,24789.0
2019-05-01 11:30:00,129.49,129.95,129.44,129.54,33592.0,116.7764,117.1913,116.7313,116.8215,33592.0
2019-05-01 12:00:00,129.53,129.59,129.32,129.39,39595.0,116.8125,116.8666,116.6231,116.6862,39595.0
2019-05-01 12:30:00,129.44,129.62,129.39,129.51,60425.0,116.7313,116.8937,116.6862,116.7945,60425.0
2019-05-01 13:00:00,129.56,129.73,129.24,129.29,55470.0,116.8395,116.9929,116.551,116.5961,55470.0
2019-05-01 13:30:00,129.28,129.33,129.11,129.2,26448.0,116.587,116.6321,116.4337,116.5149,26448.0
2019-05-01 14:00:00,129.2,129.53,129.13,129.48,32708.0,116.5149,116.8125,116.4518,116.7674,32708.0
2019-05-01 14:30:00,129.52,129.68,128.49,128.64,50400.0,116.8035,116.9478,115.8746,116.0099,50400.0
2019-05-01 15:00:00,128.63,128.79,128.23,128.41,31704.0,116.0009,116.1451,115.6401,115.8025,31704.0
2019-05-01 15:30:00,128.41,128.43,127.83,127.92,131918.0,115.8025,115.8205,115.2794,115.3606,131918.0
2019-05-02 09:30:00,127.08,127.45,127.05,127.33,57234.0,114.603,114.9367,114.576,114.8285,57234.0
2019-05-02 10:00:00,127.35,127.5,127.07,127.16,50513.0,114.8465,114.9818,114.594,114.6752,50513.0
2019-05-02 10:30:00,127.17,127.41,127.12,127.12,48618.0,114.6842,114.9006,114.6391,114.6391,48618.0
2019-05-02 11:00:00,127.12,127.15,126.38,126.38,32300.0,114.6391,114.6662,113.9718,113.9718,32300.0
2019-05-02 11:30:00,126.52,126.57,125.65,125.8,27790.0,114.098,114.1431,113.3134,113.4487,27790.0
2019-05-02 12:00:00,125.81,126.21,125.74,126.09,15358.0,113.4577,113.8185,113.3946,113.7102,15358.0
2019-05-02 12:30:00,126.11,126.25,125.75,125.86,14720.0,113.7283,113.8545,113.4036,113.5028,14720.0
2019-05-02 13:00:00,125.86,126.23,125.79,126.1,16420.0,113.5028,113.8365,113.4397,113.7193,16420.0
2019-05-02 13:30:00,126.13,126.22,126.0,126.07,31051.0,113.7463,113.8275,113.6291,113.6922,31051.0
2019-05-02 14:00:00,126.08,126.3,126.03,126.1,45503.0,113.7012,113.8996,113.6561,113.7193,45503.0
2019-05-02 14:30:00,126.1,126.22,125.78,125.97,45149.0,113.7193,113.8275,113.4307,113.602,45149.0
2019-05-02 15:00:00,125.98,126.19,125.92,126.11,23259.0,113.611,113.8004,113.5569,113.7283,23259.0
2019-05-02 15:30:00,126.01,126.1,125.92,125.95,46932.0,113.6381,113.7193,113.5569,113.584,46932.0
2019-05-03 09:30:00,126.49,126.75,126.11,126.64,38607.0,114.071,114.3054,113.7283,114.2062,38607.0
2019-05-03 10:00:00,126.64,126.7,126.3,126.41,23089.0,114.2062,114.2603,113.8996,113.9988,23089.0
2019-05-03 10:30:00,126.44,127.13,126.42,126.99,14277.0,114.0259,114.6481,114.0078,114.5219,14277.0
2019-05-03 11:00:00,127.01,127.19,126.93,127.13,17894.0,114.5399,114.7022,114.4678,114.6481,17894.0
2019-05-03 11:30:00,127.25,127.43,127.1,127.33,6186.0,114.7563,114.9187,114.6211,114.8285,6186.0
2019-05-03 12:00:00,127.29,127.29,127.04,127.15,14964.0,114.7924,114.7924,114.567,114.6662,14964.0
2019-05-03 12:30:00,127.15,127.23,126.96,127.08,27724.0,114.6662,114.7383,114.4948,114.603,27724.0
2019-05-03 13:00:00,127.17,127.35,127.07,127.35,5692.0,114.6842,114.8465,114.594,114.8465,5692.0
2019-05-03 13:30:00,127.42,127.51,127.36,127.46,12611.0,114.9097,114.9908,114.8555,114.9457,12611.0
2019-05-03 14:00:00,127.42,127.47,127.24,127.35,16293.0,114.9097,114.9547,114.7473,114.8465,16293.0
2019-05-03 14:30:00,127.32,127.32,127.12,127.19,11154.0,114.8195,114.8195,114.6391,114.7022,11154.0
2019-05-03 15:00:00,127.16,127.42,127.16,127.38,13883.0,114.6752,114.9097,114.6752,114.8736,13883.0
2019-05-03 15:30:00,127.37,127.53,127.33,127.43,35481.0,114.8646,115.0089,114.8285,114.9187,35481.0
2019-05-06 09:30:00,125.22,125.97,125.08,125.71,55592.0,112.9257,113.602,112.7994,113.3675,55592.0
2019-05-06 10:00:00,125.7,125.7,125.31,125.5,20552.0,113.3585,113.3585,113.0068,113.1782,20552.0
2019-05-06 10:30:00,125.5,126.01,125.5,125.96,15458.0,113.1782,113.6381,113.1782,113.593,15458.0
2019-05-06 11:00:00,125.98,126.29,125.7,126.28,11790.0,113.611,113.8906,113.3585,113.8816,11790.0
2019-05-06 11:30:00,126.37,126.37,125.96,126.02,7043.0,113.9627,113.9627,113.593,113.6471,7043.0
2019-05-06 12:00:00,126.02,126.13,125.83,125.83,3501.0,113.6471,113.7463,113.4758,113.4758,3501.0
2019-05-06 12:30:00,125.86,126.02,125.75,125.79,11206.0,113.5028,113.6471,113.4036,113.4397,11206.0
2019-05-06 13:00:00,125.79,126.01,125.76,125.92,10910.0,113.4397,113.6381,113.4126,113.5569,10910.0
2019-05-06 13:30:00,125.96,126.18,125.9,126.18,8343.0,113.593,113.7914,113.5389,113.7914,8343.0
2019-05-06 14:00:00,126.21,126.24,125.98,126.17,11207.0,113.8185,113.8455,113.611,113.7824,11207.0
2019-05-06 14:30:00,126.14,126.55,126.1,126.44,29778.0,113.7553,114.1251,113.7193,114.0259,29778.0
2019-05-06 15:00:00,126.44,126.56,126.27,126.29,18674.0,114.0259,114.1341,113.8726,113.8906,18674.0
2019-05-06 15:30:00,126.29,126.56,126.22,126.42,52000.0,113.8906,114.1341,113.8275,114.0078,52000.0
2019-05-07 09:30:00,124.87,125.05,124.23,124.28,44208.0,112.61,112.7723,112.0329,112.0779,44208.0
2019-05-07 10:00:00,124.23,124.24,123.68,124.01,19876.0,112.0329,112.0419,111.5369,111.8345,19876.0
2019-05-07 10:30:00,124.04,124.04,123.13,123.37,22741.0,111.8615,111.8615,111.0409,111.2573,22741.0
2019-05-07 11:00:00,123.33,123.59,123.16,123.23,48226.0,111.2212,111.4557,111.0679,111.131,48226.0
2019-05-07 11:30:00,123.24,123.62,123.14,123.42,43044.0,111.1401,111.4827,111.0499,111.3024,43044.0
2019-05-07 12:00:00,123.37,123.82,123.25,123.79,36624.0,111.2573,111.6631,111.1491,111.6361,36624.0
2019-05-07 12:30:00,123.8,123.88,123.51,123.51,21950.0,111.6451,111.7172,111.3835,111.3835,21950.0
2019-05-07 13:00:00,123.48,123.51,123.1,123.25,37739.0,111.3565,111.3835,111.0138,111.1491,37739.0
2019-05-07 13:30:00,123.2,123.42,123.1,123.29,52044.0,111.104,111.3024,111.0138,111.1851,52044.0
2019-05-07 14:00:00,123.29,123.52,123.01,123.02,32084.0,111.1851,111.3926,110.9326,110.9417,32084.0
2019-05-07 14:30:00,123.01,123.2,122.76,123.12,34725.0,110.9326,111.104,110.7072,111.0318,34725.0
2019-05-07 15:00:00,123.18,123.42,123.06,123.22,33532.0,111.0859,111.3024,110.9777,111.122,33532.0
2019-05-07 15:30:00,123.17,123.5,122.87,123.49,107352.0,111.0769,111.3745,110.8064,111.3655,107352.0
2019-05-08 09:30:00,123.73,123.86,123.48,123.59,48893.0,111.5819,111.6992,111.3565,111.4557,48893.0
2019-05-08 10:00:00,123.62,123.88,123.6,123.64,19099.0,111.4827,111.7172,111.4647,111.5008,19099.0
2019-05-08 10:30:00,123.72,124.35,123.5,124.3,17486.0,111.5729,112.1411,111.3745,112.096,17486.0
2019-05-08 11:00:00,124.37,124.52,124.23,124.51,19310.0,112.1591,112.2944,112.0329,112.2854,19310.0
2019-05-08 11:30:00,124.37,124.65,124.19,124.3,69438.0,112.1591,112.4116,111.9968,112.096,69438.0
2019-05-08 12:00:00,124.28,124.4,124.07,124.35,9819.0,112.0779,112.1862,111.8886,112.1411,9819.0
2019-05-08 12:30:00,124.35,124.75,124.34,124.51,13229.0,112.1411,112.5018,112.1321,112.2854,13229.0
2019-05-08 13:00:00,124.48,124.7,124.43,124.51,7804.0,112.2583,112.4567,112.2132,112.2854,7804.0
2019-05-08 13:30:00,124.54,124.58,124.4,124.51,9274.0,112.3124,112.3485,112.1862,112.2854,9274.0
2019-05-08 14:00:00,124.51,124.71,124.43,124.67,37781.0,112.2854,112.4657,112.2132,112.4297,37781.0
2019-05-08 14:30:00,124.68,124.76,124.56,124.6,17559.0,112.4387,112.5108,112.3305,112.3665,17559.0
2019-05-08 15:00:00,124.64,124.74,124.53,124.73,19999.0,112.4026,112.4928,112.3034,112.4838,19999.0
2019-05-08 15:30:00,124.7,124.71,124.26,124.37,71069.0,112.4567,112.4657,112.0599,112.1591,71069.0
2019-05-09 09:30:00,124.29,124.6,123.91,124.2,92290.0,112.087,112.3665,111.7443,112.0058,92290.0
2019-05-09 10:00:00,124.19,124.21,123.25,123.33,66827.0,111.9968,112.0148,111.1491,111.2212,66827.0
2019-05-09 10:30:00,123.29,123.67,123.21,123.38,56333.0,111.1851,111.5278,111.113,111.2663,56333.0
2019-05-09 11:00:00,123.41,123.71,123.35,123.41,54884.0,111.2934,111.5639,111.2393,111.2934,54884.0
2019-05-09 11:30:00,123.45,123.73,123.3,123.71,25478.0,111.3294,111.5819,111.1942,111.5639,25478.0
2019-05-09 12:00:00,123.71,123.98,123.56,123.91,24497.0,111.5639,111.8074,111.4286,111.7443,24497.0
2019-05-09 12:30:00,123.94,124.7,123.94,124.07,25772.0,111.7713,112.4567,111.7713,111.8886,25772.0
2019-05-09 13:00:00,124.08,124.22,123.97,124.02,30678.0,111.8976,112.0238,111.7984,111.8435,30678.0
2019-05-09 13:30:00,124.03,124.25,124.01,124.04,44215.0,111.8525,112.0509,111.8345,111.8615,44215.0
2019-05-09 14:00:00,124.02,124.46,123.99,124.46,31256.0,111.8435,112.2403,111.8164,112.2403,31256.0
2019-05-09 14:30:00,124.45,124.59,124.22,124.26,61061.0,112.2313,112.3575,112.0238,112.0599,61061.0
2019-05-09 15:00:00,124.22,124.42,123.97,124.42,33820.0,112.0238,112.2042,111.7984,112.2042,33820.0
2019-05-09 15:30:00,124.43,124.64,124.34,124.37,92488.0,112.2132,112.4026,112.1321,112.1591,92488.0
2019-05-10 09:30:00,124.76,125.18,124.68,124.97,62668.0,112.5108,112.8896,112.4387,112.7002,62668.0
2019-05-10 10:00:00,124.99,124.99,124.11,124.43,32841.0,112.7182,112.7182,111.9246,112.2132,32841.0
2019-05-10 10:30:00,124.21,124.31,123.74,123.79,47938.0,112.0148,112.105,111.591,111.6361,47938.0
2019-05-10 11:00:00,123.74,124.07,123.56,123.8,37509.0,111.591,111.8886,111.4286,111.6451,37509.0
2019-05-10 11:30:00,123.78,123.95,123.39,123.76,65942.0,111.627,111.7803,111.2753,111.609,65942.0
2019-05-10 12:00:00,123.81,124.3,123.81,124.25,9311.0,111.6541,112.096,111.6541,112.0509,9311.0
2019-05-10 12:30:00,124.26,124.51,124.15,124.34,17014.0,112.0599,112.2854,111.9607,112.1321,17014.0
2019-05-10 13:00:00,124.38,124.9,124.33,124.73,13150.0,112.1681,112.6371,112.123,112.4838,13150.0
2019-05-10 13:30:00,124.75,125.14,124.68,125.06,18236.0,112.5018,112.8535,112.4387,112.7814,18236.0
2019-05-10 14:00:00,125.07,125.19,124.8,125.04,55762.0,112.7904,112.8986,112.5469,112.7633,55762.0
2019-05-10 14:30:00,125.09,125.4,125.05,125.36,26913.0,112.8084,113.088,112.7723,113.0519,26913.0
2019-05-10 15:00:00,125.36,125.8,125.2,125.8,59536.0,113.0519,113.4487,112.9076,113.4487,59536.0
2019-05-10 15:30:00,125.76,125.78,125.19,125.76,183976.0,113.4126,113.4307,112.8986,113.4126,183976.0
2019-05-13 09:30:00,124.36,124.64,123.75,123.95,72920.0,112.1501,112.4026,111.6,111.7803,72920.0
2019-05-13 10:00:00,123.94,123.94,123.54,123.91,32792.0,111.7713,111.7713,111.4106,111.7443,32792.0
2019-05-13 10:30:00,123.81,124.24,123.71,124.1,31464.0,111.6541,112.0419,111.5639,111.9156,31464.0
2019-05-13 11:00:00,124.17,124.26,123.7,123.74,19376.0,111.9787,112.0599,111.5549,111.591,19376.0
2019-05-13 11:30:00,123.79,123.84,123.32,123.49,20359.0,111.6361,111.6811,111.2122,111.3655,20359.0
2019-05-13 12:00:00,123.45,123.51,123.27,123.37,10190.0,111.3294,111.3835,111.1671,111.2573,10190.0
2019-05-13 12:30:00,123.4,123.42,123.28,123.32,7738.0,111.2843,111.3024,111.1761,111.2122,7738.0
2019-05-13 13:00:00,123.37,123.45,123.23,123.32,5792.0,111.2573,111.3294,111.131,111.2122,5792.0
2019-05-13 13:30:00,123.32,123.73,123.32,123.71,7577.0,111.2122,111.5819,111.2122,111.5639,7577.0
2019-05-13 14:00:00,123.73,123.79,123.42,123.74,29904.0,111.5819,111.6361,111.3024,111.591,29904.0
2019-05-13 14:30:00,123.69,123.95,123.49,123.82,9609.0,111.5459,111.7803,111.3655,111.6631,9609.0
2019-05-13 15:00:00,123.89,123.93,123.43,123.47,13720.0,111.7262,111.7623,111.3114,111.3475,13720.0
2019-05-13 15:30:00,123.4,123.41,123.15,123.27,55226.0,111.2843,111.2934,111.0589,111.1671,55226.0
2019-05-14 09:30:00,123.64,124.1,123.59,123.64,37339.0,111.5008,111.9156,111.4557,111.5008,37339.0
2019-05-14 10:00:00,123.65,124.33,123.65,124.15,34181.0,111.5098,112.123,111.5098,111.9607,34181.0
2019-05-14 10:30:00,124.14,124.96,124.08,124.96,47910.0,111.9517,112.6912,111.8976,112.6912,47910.0
2019-05-14 11:00:00,124.97,125.2,124.81,124.86,95845.0,112.7002,112.9076,112.5559,112.601,95845.0
2019-05-14 11:30:00,124.95,125.36,124.95,125.27,52339.0,112.6822,113.0519,112.6822,112.9707,52339.0
2019-05-14 12:00:00,125.27,125.49,125.21,125.23,19430.0,112.9707,113.1691,112.9166,112.9347,19430.0
2019-05-14 12:30:00,125.23,125.36,125.16,125.24,9010.0,112.9347,113.0519,112.8715,112.9437,9010.0
2019-05-14 13:00:00,125.25,125.4,125.23,125.36,22974.0,112.9527,113.088,112.9347,113.0519,22974.0
2019-05-14 13:30:00,125.4,125.44,125.29,125.42,69266.0,113.088,113.1241,112.9888,113.106,69266.0
2019-05-14 14:00:00,125.39,125.68,125.27,125.52,58495.0,113.079,113.3405,112.9707,113.1962,58495.0
2019-05-14 14:30:00,125.52,125.52,125.22,125.44,52969.0,113.1962,113.1962,112.9257,113.1241,52969.0
2019-05-14 15:00:00,125.39,125.44,125.14,125.19,113869.0,113.079,113.1241,112.8535,112.8986,113869.0
2019-05-14 15:30:00,125.18,125.45,125.08,125.12,136352.0,112.8896,113.1331,112.7994,112.8355,136352.0
2019-05-15 09:30:00,124.4,125.21,124.37,124.71,119526.0,112.1862,112.9166,112.1591,112.4657,119526.0
2019-05-15 10:00:00,124.71,126.46,124.71,125.92,47172.0,112.4657,114.0439,112.4657,113.5569,47172.0
2019-05-15 10:30:00,125.92,126.21,125.71,125.98,44267.0,113.5569,113.8185,113.3675,113.611,44267.0
2019-05-15 11:00:00,125.98,126.54,125.72,126.48,50894.0,113.611,114.1161,113.3766,114.0619,50894.0
2019-05-15 11:30:00,126.51,126.86,126.45,126.71,69340.0,114.089,114.4046,114.0349,114.2694,69340.0
2019-05-15 12:00:00,126.77,126.79,126.52,126.75,30569.0,114.3235,114.3415,114.098,114.3054,30569.0
2019-05-15 12:30:00,126.75,126.78,126.29,126.38,45436.0,114.3054,114.3325,113.8906,113.9718,45436.0
2019-05-15 13:00:00,126.41,126.57,126.37,126.51,10473.0,113.9988,114.1431,113.9627,114.089,10473.0
2019-05-15 13:30:00,126.54,126.6,126.36,126.37,34462.0,114.1161,114.1702,113.9537,113.9627,34462.0
2019-05-15 14:00:00,126.39,126.59,126.2,126.49,45227.0,113.9808,114.1611,113.8094,114.071,45227.0
2019-05-15 14:30:00,126.5,126.64,126.43,126.45,31989.0,114.08,114.2062,114.0169,114.0349,31989.0
2019-05-15 15:00:00,126.44,126.72,126.37,126.69,47772.0,114.0259,114.2784,113.9627,114.2513,47772.0
2019-05-15 15:30:00,126.66,126.67,126.2,126.21,75624.0,114.2243,114.2333,113.8094,113.8185,75624.0
2019-05-16 09:30:00,127.72,128.52,127.68,128.52,67090.0,116.6932,117.4241,116.6567,117.4241,67090.0
2019-05-16 10:00:00,128.53,129.54,128.43,129.54,60599.0,117.4333,118.3561,117.3419,118.3561,60599.0
2019-05-16 10:30:00,129.55,129.69,129.38,129.62,50664.0,118.3652,118.4931,118.2099,118.4292,50664.0
2019-05-16 11:00:00,129.72,129.83,129.2,129.25,40405.0,118.5205,118.621,118.0454,118.0911,40405.0
2019-05-16 11:30:00,129.25,130.0,129.2,129.89,112740.0,118.0911,118.7764,118.0454,118.6759,112740.0
2019-05-16 12:00:00,129.92,130.11,129.85,130.0,51288.0,118.7033,118.8769,118.6393,118.7764,51288.0
2019-05-16 12:30:00,129.96,129.96,129.49,129.49,9216.0,118.7398,118.7398,118.3104,118.3104,9216.0
2019-05-16 13:00:00,129.51,129.7,129.42,129.52,8930.0,118.3287,118.5023,118.2464,118.3378,8930.0
2019-05-16 13:30:00,129.51,129.57,129.44,129.48,11738.0,118.3287,118.3835,118.2647,118.3013,11738.0
2019-05-16 14:00:00,129.47,129.54,129.19,129.5,14103.0,118.2921,118.3561,118.0363,118.3195,14103.0
2019-05-16 14:30:00,129.56,129.68,129.44,129.65,14399.0,118.3744,118.484,118.2647,118.4566,14399.0
2019-05-16 15:00:00,129.63,129.63,129.26,129.41,22288.0,118.4383,118.4383,118.1003,118.2373,22288.0
2019-05-16 15:30:00,129.39,129.4,129.09,129.21,88319.0,118.219,118.2282,117.9449,118.0546,88319.0
2019-05-17 09:30:00,128.14,128.3,127.6,128.0,47727.0,117.077,117.2231,116.5836,116.949,47727.0
2019-05-17 10:00:00,127.98,128.29,127.75,128.26,24284.0,116.9308,117.214,116.7206,117.1866,24284.0
2019-05-17 10:30:00,128.25,128.6,128.0,128.52,25051.0,117.1775,117.4972,116.949,117.4241,25051.0
2019-05-17 11:00:00,128.55,128.67,128.25,128.32,25938.0,117.4516,117.5612,117.1775,117.2414,25938.0
2019-05-17 11:30:00,128.33,128.33,127.92,128.13,36147.0,117.2505,117.2505,116.8759,117.0678,36147.0
2019-05-17 12:00:00,128.09,128.16,127.83,127.86,17918.0,117.0313,117.0952,116.7937,116.8211,17918.0
2019-05-17 12:30:00,127.87,128.06,127.83,127.92,9960.0,116.8303,117.0039,116.7937,116.8759,9960.0
2019-05-17 13:00:00,127.9,128.01,127.85,127.86,7320.0,116.8577,116.9582,116.812,116.8211,7320.0
2019-05-17 13:30:00,127.8,128.01,127.74,127.93,13080.0,116.7663,116.9582,116.7115,116.8851,13080.0
2019-05-17 14:00:00,127.93,127.97,127.73,127.82,9012.0,116.8851,116.9216,116.7023,116.7846,9012.0
2019-05-17 14:30:00,127.8,127.93,127.79,127.84,12853.0,116.7663,116.8851,116.7572,116.8029,12853.0
2019-05-17 15:00:00,127.84,127.85,127.22,127.39,29858.0,116.8029,116.812,116.2364,116.3917,29858.0
2019-05-17 15:30:00,127.38,127.54,127.23,127.37,33489.0,116.3826,116.5288,116.2455,116.3734,33489.0
2019-05-20 09:30:00,124.8,125.02,124.28,124.86,81058.0,114.0253,114.2263,113.5502,114.0801,81058.0
2019-05-20 10:00:00,124.8,125.39,124.65,125.28,108014.0,114.0253,114.5644,113.8883,114.4639,108014.0
2019-05-20 10:30:00,125.11,125.64,125.1,125.33,41290.0,114.3085,114.7928,114.2994,114.5096,41290.0
2019-05-20 11:00:00,125.38,125.46,124.96,125.02,51565.0,114.5552,114.6283,114.1715,114.2263,51565.0
2019-05-20 11:30:00,125.05,125.44,124.96,125.36,134565.0,114.2537,114.6101,114.1715,114.537,134565.0
2019-05-20 12:00:00,125.33,125.72,125.32,125.52,27388.0,114.5096,114.8659,114.5004,114.6832,27388.0
2019-05-20 12:30:00,125.52,125.66,125.49,125.53,65871.0,114.6832,114.8111,114.6557,114.6923,65871.0
2019-05-20 13:00:00,125.54,125.64,125.47,125.63,36809.0,114.7014,114.7928,114.6375,114.7837,36809.0
2019-05-20 13:30:00,125.58,125.73,125.4,125.4,24220.0,114.738,114.875,114.5735,114.5735,24220.0
2019-05-20 14:00:00,125.45,125.59,125.31,125.42,28921.0,114.6192,114.7471,114.4913,114.5918,28921.0
2019-05-20 14:30:00,125.42,125.44,125.0,125.1,29988.0,114.5918,114.6101,114.208,114.2994,29988.0
2019-05-20 15:00:00,125.1,125.12,124.92,125.09,36355.0,114.2994,114.3177,114.135,114.2903,36355.0
2019-05-20 15:30:00,125.07,125.24,124.96,125.19,96875.0,114.272,114.4273,114.1715,114.3816,96875.0
2019-05-21 09:30:00,127.28,127.71,126.98,127.17,44745.0,116.2912,116.6841,116.0171,116.1907,44745.0
2019-05-21 10:00:00,127.12,127.22,126.66,126.78,17832.0,116.145,116.2364,115.7247,115.8344,17832.0
2019-05-21 10:30:00,126.85,127.35,126.85,127.27,16096.0,115.8983,116.3552,115.8983,116.2821,16096.0
2019-05-21 11:00:00,127.26,127.26,126.96,127.08,23632.0,116.2729,116.2729,115.9988,116.1085,23632.0
2019-05-21 11:30:00,127.04,127.11,126.86,127.02,19761.0,116.0719,116.1359,115.9075,116.0536,19761.0
2019-05-21 12:00:00,127.05,127.16,126.89,126.93,20894.0,116.0811,116.1816,115.9349,115.9714,20894.0
2019-05-21 12:30:00,126.93,126.95,126.78,126.92,9426.0,115.9714,115.9897,115.8344,115.9623,9426.0
2019-05-21 13:00:00,126.95,126.95,126.83,126.85,14779.0,115.9897,115.9897,115.8801,115.8983,14779.0
2019-05-21 13:30:00,126.88,126.97,126.83,126.97,27607.0,115.9257,116.008,115.8801,116.008,27607.0
2019-05-21 14:00:00,126.97,127.15,126.95,127.15,11567.0,116.008,116.1724,115.9897,116.1724,11567.0
2019-05-21 14:30:00,127.13,127.19,127.07,127.08,11591.0,116.1542,116.209,116.0993,116.1085,11591.0
2019-05-21 15:00:00,127.09,127.09,126.88,126.93,20539.0,116.1176,116.1176,115.9257,115.9714,20539.0
2019-05-21 15:30:00,126.95,127.01,126.81,126.94,48052.0,115.9897,116.0445,115.8618,115.9806,48052.0
2019-05-22 09:30:00,127.96,128.25,127.71,128.13,39521.0,116.9125,117.1775,116.6841,117.0678,39521.0
2019-05-22 10:00:00,128.19,128.52,128.12,128.42,35795.0,117.1226,117.4241,117.0587,117.3328,35795.0
2019-05-22 10:30:00,128.37,128.63,128.22,128.63,30784.0,117.2871,117.5246,117.15,117.5246,30784.0
2019-05-22 11:00:00,128.64,128.99,128.37,128.98,44306.0,117.5338,117.8536,117.2871,117.8444,44306.0
2019-05-22 11:30:00,128.97,128.97,128.59,128.87,35261.0,117.8353,117.8353,117.4881,117.7439,35261.0
2019-05-22 12:00:00,128.84,129.0,128.62,128.74,82109.0,117.7165,117.8627,117.5155,117.6252,82109.0
2019-05-22 12:30:00,128.71,128.74,128.61,128.74,13219.0,117.5977,117.6252,117.5064,117.6252,13219.0
2019-05-22 13:00:00,128.72,128.73,128.61,128.69,14765.0,117.6069,117.616,117.5064,117.5795,14765.0
2019-05-22 13:30:00,128.68,128.79,128.58,128.75,32549.0,117.5703,117.6708,117.479,117.6343,32549.0
2019-05-22 14:00:00,128.73,128.77,128.57,128.64,43894.0,117.616,117.6526,117.4698,117.5338,43894.0
2019-05-22 14:30:00,128.64,128.88,128.61,128.69,14807.0,117.5338,117.7531,117.5064,117.5795,14807.0
2019-05-22 15:00:00,128.66,128.8,128.6,128.78,15125.0,117.5521,117.68,117.4972,117.6617,15125.0
2019-05-22 15:30:00,128.8,128.8,128.47,128.7,71244.0,117.68,117.68,117.3785,117.5886,71244.0
2019-05-23 09:30:00,126.97,127.01,126.49,126.68,34107.0,116.008,116.0445,115.5694,115.743,34107.0
2019-05-23 10:00:00,126.65,126.9,126.11,126.31,38029.0,115.7156,115.944,115.2222,115.4049,38029.0
2019-05-23 10:30:00,126.34,126.74,126.34,126.4,12228.0,115.4324,115.7978,115.4324,115.4872,12228.0
2019-05-23 11:00:00,126.38,126.5,126.14,126.5,10321.0,115.4689,115.5785,115.2496,115.5785,10321.0
2019-05-23 11:30:00,126.5,126.69,126.27,126.34,40162.0,115.5785,115.7521,115.3684,115.4324,40162.0
2019-05-23 12:00:00,126.29,126.41,125.98,126.18,8812.0,115.3867,115.4963,115.1034,115.2862,8812.0
2019-05-23 12:30:00,126.19,126.22,125.91,125.96,10828.0,115.2953,115.3227,115.0395,115.0852,10828.0
2019-05-23 13:00:00,125.93,126.34,125.93,126.23,19840.0,115.0578,115.4324,115.0578,115.3319,19840.0
2019-05-23 13:30:00,126.29,126.39,126.14,126.3,11132.0,115.3867,115.478,115.2496,115.3958,11132.0
2019-05-23 14:00:00,126.33,126.36,126.04,126.05,12425.0,115.4232,115.4506,115.1583,115.1674,12425.0
2019-05-23 14:30:00,126.04,126.16,125.98,126.03,10828.0,115.1583,115.2679,115.1034,115.1491,10828.0
2019-05-23 15:00:00,126.05,126.64,125.93,126.56,17911.0,115.1674,115.7065,115.0578,115.6334,17911.0
2019-05-23 15:30:00,126.53,126.71,126.16,126.6,80339.0,115.606,115.7704,115.2679,115.6699,80339.0
2019-05-24 09:30:00,127.61,127.92,127.49,127.57,18186.0,116.5927,116.8759,116.4831,116.5562,18186.0
2019-05-24 10:00:00,127.53,127.66,127.42,127.47,29786.0,116.5196,116.6384,116.4191,116.4648,29786.0
2019-05-24 10:30:00,127.47,127.63,127.28,127.35,15619.0,116.4648,116.611,116.2912,116.3552,15619.0
2019-05-24 11:00:00,127.41,127.55,127.27,127.54,15250.0,116.41,116.5379,116.2821,116.5288,15250.0
2019-05-24 11:30:00,127.53,127.56,127.29,127.48,10104.0,116.5196,116.547,116.3003,116.4739,10104.0
2019-05-24 12:00:00,127.49,127.56,127.41,127.55,7241.0,116.4831,116.547,116.41,116.5379,7241.0
2019-05-24 12:30:00,127.55,127.76,127.52,127.73,11316.0,116.5379,116.7298,116.5105,116.7023,11316.0
2019-05-24 13:00:00,127.76,127.8,127.57,127.59,3498.0,116.7298,116.7663,116.5562,116.5744,3498.0
2019-05-24 13:30:00,127.62,127.75,127.6,127.67,5560.0,116.6018,116.7206,116.5836,116.6475,5560.0
2019-05-24 14:00:00,127.66,127.66,127.44,127.61,5304.0,116.6384,116.6384,116.4374,116.5927,5304.0
2019-05-24 14:30:00,127.62,127.65,127.47,127.6,9764.0,116.6018,116.6293,116.4648,116.5836,9764.0
2019-05-24 15:00:00,127.61,127.71,127.53,127.65,10567.0,116.5927,116.6841,116.5196,116.6293,10567.0
2019-05-24 15:30:00,127.65,127.74,127.41,127.54,21745.0,116.6293,116.7115,116.41,116.5288,21745.0
2019-05-28 09:30:00,126.62,127.4,126.57,127.14,71959.0,115.6882,116.4008,115.6425,116.1633,71959.0
2019-05-28 10:00:00,127.19,127.35,126.76,126.97,18039.0,116.209,116.3552,115.8161,116.008,18039.0
2019-05-28 10:30:00,127.15,127.15,126.9,126.97,9870.0,116.1724,116.1724,115.944,116.008,9870.0
2019-05-28 11:00:00,126.87,127.47,126.85,127.01,7876.0,115.9166,116.4648,115.8983,116.0445,7876.0
2019-05-28 11:30:00,126.93,127.1,126.52,127.08,50060.0,115.9714,116.1267,115.5968,116.1085,50060.0
2019-05-28 12:00:00,127.08,127.15,126.82,126.89,15742.0,116.1085,116.1724,115.8709,115.9349,15742.0
2019-05-28 12:30:00,126.97,127.02,126.76,126.76,7694.0,116.008,116.0536,115.8161,115.8161,7694.0
2019-05-28 13:00:00,126.72,126.77,126.59,126.59,6612.0,115.7795,115.8252,115.6608,115.6608,6612.0
2019-05-28 13:30:00,126.64,126.81,126.62,126.67,8438.0,115.7065,115.8618,115.6882,115.7339,8438.0
2019-05-28 14:00:00,126.63,126.64,126.42,126.43,10131.0,115.6973,115.7065,115.5054,115.5146,10131.0
2019-05-28 14:30:00,126.39,126.51,126.22,126.34,17128.0,115.478,115.5877,115.3227,115.4324,17128.0
2019-05-28 15:00:00,126.33,126.34,126.13,126.13,12527.0,115.4232,115.4324,115.2405,115.2405,12527.0
2019-05-28 15:30:00,126.12,126.24,125.96,126.01,73702.0,115.2313,115.341,115.0852,115.1308,73702.0
2019-05-29 09:30:00,124.94,124.94,124.31,124.42,45003.0,114.1532,114.1532,113.5776,113.6781,45003.0
2019-05-29 10:00:00,124.48,124.77,124.34,124.62,42068.0,113.7329,113.9979,113.605,113.8609,42068.0
2019-05-29 10:30:00,124.62,124.69,124.37,124.5,24805.0,113.8609,113.9248,113.6324,113.7512,24805.0
2019-05-29 11:00:00,124.51,124.66,124.03,124.09,25991.0,113.7604,113.8974,113.3218,113.3766,25991.0
2019-05-29 11:30:00,124.12,124.12,123.6,123.75,63031.0,113.404,113.404,112.9289,113.066,63031.0
2019-05-29 12:00:00,123.74,123.98,123.71,123.88,18198.0,113.0568,113.2761,113.0294,113.1847,18198.0
2019-05-29 12:30:00,123.88,124.1,123.88,123.97,7837.0,113.1847,113.3857,113.1847,113.267,7837.0
2019-05-29 13:00:00,123.93,124.39,123.88,124.25,8542.0,113.2304,113.6507,113.1847,113.5228,8542.0
2019-05-29 13:30:00,124.3,124.62,124.26,124.62,14558.0,113.5685,113.8609,113.5319,113.8609,14558.0
2019-05-29 14:00:00,124.59,124.65,124.35,124.45,21323.0,113.8334,113.8883,113.6142,113.7055,21323.0
2019-05-29 14:30:00,124.44,124.44,123.91,124.18,8222.0,113.6964,113.6964,113.2122,113.4588,8222.0
2019-05-29 15:00:00,124.04,124.1,123.64,123.86,53959.0,113.3309,113.3857,112.9655,113.1665,53959.0
2019-05-29 15:30:00,123.93,124.37,123.78,124.25,86997.0,113.2304,113.6324,113.0934,113.5228,86997.0
2019-05-30 09:30:00,124.19,124.57,124.15,124.52,49377.0,113.468,113.8152,113.4314,113.7695,49377.0
2019-05-30 10:00:00,124.53,124.78,124.47,124.7,16537.0,113.7786,114.007,113.7238,113.9339,16537.0
2019-05-30 10:30:00,124.73,124.87,124.56,124.66,31749.0,113.9614,114.0893,113.806,113.8974,31749.0
2019-05-30 11:00:00,124.66,124.82,124.5,124.71,25091.0,113.8974,114.0436,113.7512,113.9431,25091.0
2019-05-30 11:30:00,124.8,125.05,124.64,124.77,16701.0,114.0253,114.2537,113.8791,113.9979,16701.0
2019-05-30 12:00:00,124.81,125.0,124.7,125.0,7984.0,114.0344,114.208,113.9339,114.208,7984.0
2019-05-30 12:30:00,125.01,125.27,125.0,125.03,9993.0,114.2172,114.4547,114.208,114.2355,9993.0
2019-05-30 13:00:00,125.03,125.14,124.85,124.86,12344.0,114.2355,114.336,114.071,114.0801,12344.0
2019-05-30 13:30:00,124.91,124.92,124.68,124.76,17060.0,114.1258,114.135,113.9157,113.9888,17060.0
2019-05-30 14:00:00,124.74,124.9,124.62,124.66,14785.0,113.9705,114.1167,113.8609,113.8974,14785.0
2019-05-30 14:30:00,124.67,124.73,124.34,124.68,15192.0,113.9065,113.9614,113.605,113.9157,15192.0
2019-05-30 15:00:00,124.68,124.72,124.43,124.68,32019.0,113.9157,113.9522,113.6873,113.9157,32019.0
2019-05-30 15:30:00,124.67,124.97,124.57,124.92,27290.0,113.9065,114.1806,113.8152,114.135,27290.0
2019-05-31 09:30:00,123.31,123.45,123.0,123.25,35649.0,112.664,112.7919,112.3807,112.6091,35649.0
2019-05-31 10:00:00,123.27,123.38,123.07,123.2,20319.0,112.6274,112.7279,112.4447,112.5634,20319.0
2019-05-31 10:30:00,123.25,123.4,122.96,123.13,37754.0,112.6091,112.7462,112.3442,112.4995,37754.0
2019-05-31 11:00:00,123.1,123.28,122.94,123.1,99456.0,112.4721,112.6365,112.3259,112.4721,99456.0
2019-05-31 11:30:00,123.17,123.5,123.08,123.22,86861.0,112.536,112.8375,112.4538,112.5817,86861.0
2019-05-31 12:00:00,123.25,123.25,122.91,123.02,14934.0,112.6091,112.6091,112.2985,112.399,14934.0
2019-05-31 12:30:00,123.01,123.11,122.86,122.87,15486.0,112.3899,112.4812,112.2528,112.2619,15486.0
2019-05-31 13:00:00,122.93,123.28,122.85,123.24,8393.0,112.3168,112.6365,112.2437,112.6,8393.0
2019-05-31 13:30:00,123.25,123.37,123.21,123.32,13432.0,112.6091,112.7188,112.5726,112.6731,13432.0
2019-05-31 14:00:00,123.32,123.35,122.97,122.97,13894.0,112.6731,112.7005,112.3533,112.3533,13894.0
2019-05-31 14:30:00,122.95,123.16,122.91,123.1,14338.0,112.335,112.5269,112.2985,112.4721,14338.0
2019-05-31 15:00:00,123.1,123.2,122.91,123.0,11465.0,112.4721,112.5634,112.2985,112.3807,11465.0
2019-05-31 15:30:00,122.99,123.2,122.86,123.11,86034.0,112.3716,112.5634,112.2528,112.4812,86034.0
2019-06-03 09:30:00,124.43,124.7,123.35,123.37,72656.0,113.6873,113.9339,112.7005,112.7188,72656.0
2019-06-03 10:00:00,123.37,124.02,123.11,123.93,56235.0,112.7188,113.3127,112.4812,113.2304,56235.0
2019-06-03 10:30:00,124.01,124.2,123.71,124.19,27515.0,113.3035,113.4771,113.0294,113.468,27515.0
2019-06-03 11:00:00,124.19,124.35,123.98,124.29,17794.0,113.468,113.6142,113.2761,113.5593,17794.0
2019-06-03 11:30:00,124.21,124.58,124.15,124.3,56338.0,113.4863,113.8243,113.4314,113.5685,56338.0
2019-06-03 12:00:00,124.24,124.29,123.58,123.67,41481.0,113.5137,113.5593,112.9106,112.9929,41481.0
2019-06-03 12:30:00,123.68,123.92,123.51,123.76,16911.0,113.002,113.2213,112.8467,113.0751,16911.0
2019-06-03 13:00:00,123.68,124.08,123.51,123.82,31165.0,113.002,113.3675,112.8467,113.1299,31165.0
2019-06-03 13:30:00,123.78,123.78,123.32,123.52,31549.0,113.0934,113.0934,112.6731,112.8558,31549.0
2019-06-03 14:00:00,123.56,123.57,123.13,123.2,33390.0,112.8924,112.9015,112.4995,112.5634,33390.0
2019-06-03 14:30:00,123.23,123.3,122.69,122.73,61538.0,112.5909,112.6548,112.0975,112.134,61538.0
2019-06-03 15:00:00,122.75,122.76,122.12,122.43,146724.0,112.1523,112.1614,111.5767,111.8599,146724.0
2019-06-03 15:30:00,122.42,122.97,122.26,122.86,100390.0,111.8508,112.3533,111.7046,112.2528,100390.0
2019-06-04 09:30:00,123.99,124.09,123.24,123.52,87723.0,113.2852,113.3766,112.6,112.8558,87723.0
2019-06-04 10:00:00,123.51,124.32,123.44,124.19,79228.0,112.8467,113.5868,112.7827,113.468,79228.0
2019-06-04 10:30:00,124.19,124.42,124.16,124.4,183476.0,113.468,113.6781,113.4406,113.6598,183476.0
2019-06-04 11:00:00,124.38,124.85,124.33,124.84,44413.0,113.6416,114.071,113.5959,114.0619,44413.0
2019-06-04 11:30:00,124.88,125.2,124.87,125.1,69239.0,114.0984,114.3908,114.0893,114.2994,69239.0
2019-06-04 12:00:00,125.05,125.13,124.93,125.11,9328.0,114.2537,114.3268,114.1441,114.3085,9328.0
2019-06-04 12:30:00,125.1,125.23,124.94,125.17,13313.0,114.2994,114.4182,114.1532,114.3634,13313.0
2019-06-04 13:00:00,125.13,125.28,125.07,125.2,23702.0,114.3268,114.4639,114.272,114.3908,23702.0
2019-06-04 13:30:00,125.21,125.58,125.14,125.55,32737.0,114.3999,114.738,114.336,114.7106,32737.0
2019-06-04 14:00:00,125.5,125.74,125.17,125.19,85438.0,114.6649,114.8842,114.3634,114.3816,85438.0
2019-06-04 14:30:00,125.18,125.49,125.15,125.38,47537.0,114.3725,114.6557,114.3451,114.5552,47537.0
2019-06-04 15:00:00,125.39,125.52,125.33,125.52,53990.0,114.5644,114.6832,114.5096,114.6832,53990.0
2019-06-04 15:30:00,125.51,125.88,125.48,125.83,99869.0,114.674,115.0121,114.6466,114.9664,99869.0
2019-06-05 09:30:00,127.23,127.3,126.68,126.82,81414.0,116.2455,116.3095,115.743,115.8709,81414.0
2019-06-05 10:00:00,126.73,126.84,125.95,125.99,75679.0,115.7887,115.8892,115.076,115.1126,75679.0
2019-06-05 10:30:00,125.94,126.21,125.64,125.64,32268.0,115.0669,115.3136,114.7928,114.7928,32268.0
2019-06-05 11:00:00,125.7,126.06,125.62,126.05,24355.0,114.8476,115.1765,114.7745,115.1674,24355.0
2019-06-05 11:30:00,126.08,126.28,125.93,126.24,96123.0,115.1948,115.3775,115.0578,115.341,96123.0
2019-06-05 12:00:00,126.22,126.25,125.9,126.02,17454.0,115.3227,115.3501,115.0303,115.14,17454.0
2019-06-05 12:30:00,126.01,126.3,125.96,126.23,44483.0,115.1308,115.3958,115.0852,115.3319,44483.0
2019-06-05 13:00:00,126.25,126.46,126.24,126.4,13550.0,115.3501,115.542,115.341,115.4872,13550.0
2019-06-05 13:30:00,126.42,126.46,126.22,126.31,11930.0,115.5054,115.542,115.3227,115.4049,11930.0
2019-06-05 14:00:00,126.31,126.41,126.22,126.39,13269.0,115.4049,115.4963,115.3227,115.478,13269.0
2019-06-05 14:30:00,126.4,126.43,126.14,126.17,11486.0,115.4872,115.5146,115.2496,115.277,11486.0
2019-06-05 15:00:00,126.17,126.19,126.0,126.04,13330.0,115.277,115.2953,115.1217,115.1583,13330.0
2019-06-05 15:30:00,126.05,126.26,125.89,126.26,78667.0,115.1674,115.3593,115.0212,115.3593,78667.0
2019-06-06 09:30:00,125.47,125.7,125.22,125.28,108773.0,114.6375,114.8476,114.4091,114.4639,108773.0
2019-06-06 10:00:00,125.17,125.85,125.16,125.6,80099.0,114.3634,114.9847,114.3542,114.7562,80099.0
2019-06-06 10:30:00,125.6,126.09,125.57,125.8,32713.0,114.7562,115.2039,114.7288,114.939,32713.0
2019-06-06 11:00:00,125.78,125.97,125.63,125.97,44597.0,114.9207,115.0943,114.7837,115.0943,44597.0
2019-06-06 11:30:00,125.99,126.26,125.83,125.93,31248.0,115.1126,115.3593,114.9664,115.0578,31248.0
2019-06-06 12:00:00,125.9,126.04,125.86,125.94,7578.0,115.0303,115.1583,114.9938,115.0669,7578.0
2019-06-06 12:30:00,125.98,126.13,125.96,126.05,11982.0,115.1034,115.2405,115.0852,115.1674,11982.0
2019-06-06 13:00:00,126.04,126.07,125.96,126.05,21014.0,115.1583,115.1857,115.0852,115.1674,21014.0
2019-06-06 13:30:00,126.04,126.15,126.04,126.07,19051.0,115.1583,115.2588,115.1583,115.1857,19051.0
2019-06-06 14:00:00,126.04,126.18,126.03,126.1,20562.0,115.1583,115.2862,115.1491,115.2131,20562.0
2019-06-06 14:30:00,126.1,126.35,126.07,126.32,27799.0,115.2131,115.4415,115.1857,115.4141,27799.0
2019-06-06 15:00:00,126.33,126.7,126.29,126.7,37852.0,115.4232,115.7613,115.3867,115.7613,37852.0
2019-06-06 15:30:00,126.7,126.84,126.42,126.49,77438.0,115.7613,115.8892,115.5054,115.5694,77438.0
2019-06-07 09:30:00,128.24,129.06,127.97,128.88,72728.0,117.1683,117.9175,116.9216,117.7531,72728.0
2019-06-07 10:00:00,128.85,129.27,128.79,129.24,30317.0,117.7257,118.1094,117.6708,118.082,30317.0
2019-06-07 10:30:00,129.26,129.54,129.23,129.31,22662.0,118.1003,118.3561,118.0728,118.1459,22662.0
2019-06-07 11:00:00,129.28,129.48,128.89,129.01,54145.0,118.1185,118.3013,117.7622,117.8718,54145.0
2019-06-07 11:30:00,129.07,129.33,128.89,129.24,90193.0,117.9267,118.1642,117.7622,118.082,90193.0
2019-06-07 12:00:00,129.17,129.24,129.13,129.2,8462.0,118.018,118.082,117.9815,118.0454,8462.0
2019-06-07 12:30:00,129.19,129.47,129.15,129.46,19387.0,118.0363,118.2921,117.9998,118.283,19387.0
2019-06-07 13:00:00,129.46,129.51,129.36,129.39,17046.0,118.283,118.3287,118.1916,118.219,17046.0
2019-06-07 13:30:00,129.39,129.51,129.35,129.51,10847.0,118.219,118.3287,118.1825,118.3287,10847.0
2019-06-07 14:00:00,129.51,129.55,129.42,129.55,9863.0,118.3287,118.3652,118.2464,118.3652,9863.0
2019-06-07 14:30:00,129.55,129.55,129.4,129.45,49137.0,118.3652,118.3652,118.2282,118.2739,49137.0
2019-06-07 15:00:00,129.41,129.57,129.35,129.51,24719.0,118.2373,118.3835,118.1825,118.3287,24719.0
2019-06-07 15:30:00,129.5,129.8,129.34,129.61,71578.0,118.3195,118.5936,118.1733,118.42,71578.0
2019-06-10 09:30:00,129.77,130.35,129.55,130.0,23542.0,118.5662,119.0962,118.3652,118.7764,23542.0
2019-06-10 10:00:00,130.05,130.25,130.01,130.09,17754.0,118.8221,119.0048,118.7855,118.8586,17754.0
2019-06-10 10:30:00,130.1,130.55,130.0,130.21,13640.0,118.8677,119.2789,118.7764,118.9682,13640.0
2019-06-10 11:00:00,130.18,130.53,130.18,130.37,15389.0,118.9408,119.2606,118.9408,119.1144,15389.0
2019-06-10 11:30:00,130.37,130.67,130.37,130.64,9791.0,119.1144,119.3885,119.1144,119.3611,9791.0
2019-06-10 12:00:00,130.61,130.65,130.34,130.35,8788.0,119.3337,119.3702,119.087,119.0962,8788.0
2019-06-10 12:30:00,130.33,130.4,130.2,130.22,8623.0,119.0779,119.1418,118.9591,118.9774,8623.0
2019-06-10 13:00:00,130.23,130.33,130.11,130.13,8123.0,118.9865,119.0779,118.8769,118.8951,8123.0
2019-06-10 13:30:00,130.14,130.24,130.06,130.11,7952.0,118.9043,118.9956,118.8312,118.8769,7952.0
2019-06-10 14:00:00,130.06,130.06,129.6,129.75,7440.0,118.8312,118.8312,118.4109,118.548,7440.0
2019-06-10 14:30:00,129.75,129.87,129.68,129.76,10151.0,118.548,118.6576,118.484,118.5571,10151.0
2019-06-10 15:00:00,129.76,129.92,129.75,129.76,9317.0,118.5571,118.7033,118.548,118.5571,9317.0
2019-06-10 15:30:00,129.75,129.83,129.42,129.42,92799.0,118.548,118.621,118.2464,118.2464,92799.0
2019-06-11 09:30:00,129.52,129.7,128.88,128.96,59452.0,118.3378,118.5023,117.7531,117.8262,59452.0
2019-06-11 10:00:00,128.95,129.15,128.82,128.96,34477.0,117.817,117.9998,117.6982,117.8262,34477.0
2019-06-11 10:30:00,128.93,128.93,128.43,128.67,22605.0,117.7987,117.7987,117.3419,117.5612,22605.0
2019-06-11 11:00:00,128.64,128.69,128.24,128.27,23438.0,117.5338,117.5795,117.1683,117.1957,23438.0
2019-06-11 11:30:00,128.25,128.33,128.03,128.21,21582.0,117.1775,117.2505,116.9764,117.1409,21582.0
2019-06-11 12:00:00,128.27,128.27,127.85,128.13,13178.0,117.1957,117.1957,116.812,117.0678,13178.0
2019-06-11 12:30:00,128.12,128.26,127.97,128.09,6720.0,117.0587,117.1866,116.9216,117.0313,6720.0
2019-06-11 13:00:00,128.09,128.14,127.83,127.83,11395.0,117.0313,117.077,116.7937,116.7937,11395.0
2019-06-11 13:30:00,127.86,128.09,127.85,128.0,15829.0,116.8211,117.0313,116.812,116.949,15829.0
2019-06-11 14:00:00,128.0,128.16,127.93,127.96,28441.0,116.949,117.0952,116.8851,116.9125,28441.0
2019-06-11 14:30:00,127.99,127.99,127.78,127.81,13651.0,116.9399,116.9399,116.748,116.7754,13651.0
2019-06-11 15:00:00,127.82,128.36,127.76,128.27,44094.0,116.7846,117.278,116.7298,117.1957,44094.0
2019-06-11 15:30:00,128.24,128.47,128.24,128.38,46651.0,117.1683,117.3785,117.1683,117.2962,46651.0
2019-06-12 09:30:00,127.78,128.34,127.76,128.34,122504.0,116.748,117.2597,116.7298,117.2597,122504.0
2019-06-12 10:00:00,128.36,128.58,128.16,128.3,15797.0,117.278,117.479,117.0952,117.2231,15797.0
2019-06-12 10:30:00,128.3,128.63,128.11,128.35,68137.0,117.2231,117.5246,117.0495,117.2688,68137.0
2019-06-12 11:00:00,128.33,128.41,128.22,128.23,22810.0,117.2505,117.3236,117.15,117.1592,22810.0
2019-06-12 11:30:00,128.25,128.43,128.14,128.36,16986.0,117.1775,117.3419,117.077,117.278,16986.0
2019-06-12 12:00:00,128.31,128.48,128.31,128.48,4918.0,117.2323,117.3876,117.2323,117.3876,4918.0
2019-06-12 12:30:00,128.5,128.67,128.41,128.48,9638.0,117.4059,117.5612,117.3236,117.3876,9638.0
2019-06-12 13:00:00,128.46,128.5,128.37,128.43,6432.0,117.3693,117.4059,117.2871,117.3419,6432.0
2019-06-12 13:30:00,128.39,128.5,128.35,128.5,8248.0,117.3054,117.4059,117.2688,117.4059,8248.0
2019-06-12 14:00:00,128.43,128.51,128.25,128.45,8605.0,117.3419,117.415,117.1775,117.3602,8605.0
2019-06-12 14:30:00,128.43,128.5,128.37,128.49,36346.0,117.3419,117.4059,117.2871,117.3967,36346.0
2019-06-12 15:00:00,128.47,128.48,128.36,128.42,24677.0,117.3785,117.3876,117.278,117.3328,24677.0
2019-06-12 15:30:00,128.43,128.51,128.26,128.3,109452.0,117.3419,117.415,117.1866,117.2231,109452.0
2019-06-13 09:30:00,129.38,129.38,128.63,128.91,57359.0,118.2099,118.2099,117.5246,117.7805,57359.0
2019-06-13 10:00:00,128.95,129.05,128.61,129.0,20676.0,117.817,117.9084,117.5064,117.8627,20676.0
2019-06-13 10:30:00,129.04,129.17,128.63,128.76,18005.0,117.8992,118.018,117.5246,117.6434,18005.0
2019-06-13 11:00:00,128.71,129.0,128.7,129.0,20827.0,117.5977,117.8627,117.5886,117.8627,20827.0
2019-06-13 11:30:00,129.05,129.16,128.84,128.9,29981.0,117.9084,118.0089,117.7165,117.7713,29981.0
2019-06-13 12:00:00,128.9,128.93,128.53,128.53,9569.0,117.7713,117.7987,117.4333,117.4333,9569.0
2019-06-13 12:30:00,128.57,128.75,128.4,128.73,6199.0,117.4698,117.6343,117.3145,117.616,6199.0
2019-06-13 13:00:00,128.75,128.8,128.65,128.7,12815.0,117.6343,117.68,117.5429,117.5886,12815.0
2019-06-13 13:30:00,128.71,128.79,128.61,128.69,33218.0,117.5977,117.6708,117.5064,117.5795,33218.0
2019-06-13 14:00:00,128.69,128.77,128.56,128.66,35986.0,117.5795,117.6526,117.4607,117.5521,35986.0
2019-06-13 14:30:00,128.65,128.66,128.51,128.63,11463.0,117.5429,117.5521,117.415,117.5246,11463.0
2019-06-13 15:00:00,128.58,128.7,128.56,128.68,27071.0,117.479,117.5886,117.4607,117.5703,27071.0
2019-06-13 15:30:00,128.71,128.85,128.56,128.78,42430.0,117.5977,117.7257,117.4607,117.6617,42430.0
2019-06-14 09:30:00,128.08,128.14,127.6,127.79,36655.0,117.0221,117.077,116.5836,116.7572,36655.0
2019-06-14 10:00:00,127.81,128.18,127.76,127.76,10583.0,116.7754,117.1135,116.7298,116.7298,10583.0
2019-06-14 10:30:00,127.8,128.07,127.74,128.03,13515.0,116.7663,117.013,116.7115,116.9764,13515.0
2019-06-14 11:00:00,128.04,128.16,127.6,127.62,33109.0,116.9856,117.0952,116.5836,116.6018,33109.0
2019-06-14 11:30:00,127.64,127.67,127.46,127.47,58809.0,116.6201,116.6475,116.4557,116.4648,58809.0
2019-06-14 12:00:00,127.5,127.57,127.39,127.47,16870.0,116.4922,116.5562,116.3917,116.4648,16870.0
2019-06-14 12:30:00,127.47,127.54,127.46,127.5,6682.0,116.4648,116.5288,116.4557,116.4922,6682.0
2019-06-14 13:00:00,127.48,127.5,127.41,127.44,7611.0,116.4739,116.4922,116.41,116.4374,7611.0
2019-06-14 13:30:00,127.44,127.58,127.39,127.56,6871.0,116.4374,116.5653,116.3917,116.547,6871.0
2019-06-14 14:00:00,127.54,127.7,127.54,127.64,11661.0,116.5288,116.6749,116.5288,116.6201,11661.0
2019-06-14 14:30:00,127.64,127.76,127.64,127.67,4451.0,116.6201,116.7298,116.6201,116.6475,4451.0
2019-06-14 15:00:00,127.68,127.84,127.67,127.79,7501.0,116.6567,116.8029,116.6475,116.7572,7501.0
2019-06-14 15:30:00,127.79,127.93,127.55,127.7,57323.0,116.7572,116.8851,116.5379,116.6749,57323.0
2019-06-17 09:30:00,128.61,129.16,128.48,129.08,83525.0,117.5064,118.0089,117.3876,117.9358,83525.0
2019-06-17 10:00:00,129.07,129.13,128.86,128.95,28498.0,117.9267,117.9815,117.7348,117.817,28498.0
2019-06-17 10:30:00,129.0,129.13,128.81,128.81,28785.0,117.8627,117.9815,117.6891,117.6891,28785.0
2019-06-17 11:00:00,128.86,129.13,128.86,128.98,27967.0,117.7348,117.9815,117.7348,117.8444,27967.0
2019-06-17 11:30:00,128.95,128.95,128.52,128.61,42721.0,117.817,117.817,117.4241,117.5064,42721.0
2019-06-17 12:00:00,128.58,128.71,128.55,128.61,9270.0,117.479,117.5977,117.4516,117.5064,9270.0
2019-06-17 12:30:00,128.61,128.78,128.57,128.71,11737.0,117.5064,117.6617,117.4698,117.5977,11737.0
2019-06-17 13:00:00,128.74,128.77,128.61,128.63,7896.0,117.6252,117.6526,117.5064,117.5246,7896.0
2019-06-17 13:30:00,128.64,128.73,128.64,128.7,10816.0,117.5338,117.616,117.5338,117.5886,10816.0
2019-06-17 14:00:00,128.7,128.74,128.57,128.6,17107.0,117.5886,117.6252,117.4698,117.4972,17107.0
2019-06-17 14:30:00,128.61,128.67,128.51,128.52,14724.0,117.5064,117.5612,117.415,117.4241,14724.0
2019-06-17 15:00:00,128.54,128.66,128.48,128.62,22269.0,117.4424,117.5521,117.3876,117.5155,22269.0
2019-06-17 15:30:00,128.63,128.63,128.31,128.45,49022.0,117.5246,117.5246,117.2323,117.3602,49022.0
2019-06-18 09:30:00,131.63,131.92,131.09,131.76,100995.0,120.2656,120.5306,119.7723,120.3844,100995.0
2019-06-18 10:00:00,131.79,132.13,131.69,132.01,87753.0,120.4118,120.7225,120.3205,120.6128,87753.0
2019-06-18 10:30:00,132.03,132.21,131.91,131.93,30848.0,120.6311,120.7956,120.5215,120.5397,30848.0
2019-06-18 11:00:00,131.89,132.18,131.61,132.18,40277.0,120.5032,120.7682,120.2474,120.7682,40277.0
2019-06-18 11:30:00,132.1,132.42,131.8,131.89,114595.0,120.6951,120.9874,120.421,120.5032,114595.0
2019-06-18 12:00:00,131.86,131.95,131.58,131.63,12070.0,120.4758,120.558,120.22,120.2656,12070.0
2019-06-18 12:30:00,131.65,131.95,131.65,131.78,10022.0,120.2839,120.558,120.2839,120.4027,10022.0
2019-06-18 13:00:00,131.77,131.86,131.61,131.67,15970.0,120.3936,120.4758,120.2474,120.3022,15970.0
2019-06-18 13:30:00,131.66,131.77,131.63,131.73,19233.0,120.2931,120.3936,120.2656,120.357,19233.0
2019-06-18 14:00:00,131.75,131.93,131.73,131.9,13825.0,120.3753,120.5397,120.357,120.5123,13825.0
2019-06-18 14:30:00,131.93,132.07,131.71,131.72,54997.0,120.5397,120.6677,120.3387,120.3479,54997.0
2019-06-18 15:00:00,131.72,131.86,131.67,131.84,35991.0,120.3479,120.4758,120.3022,120.4575,35991.0
2019-06-18 15:30:00,131.83,131.86,131.67,131.78,63498.0,120.4484,120.4758,120.3022,120.4027,63498.0
2019-06-19 09:30:00,131.13,131.32,131.02,131.17,45934.0,119.8088,119.9824,119.7083,119.8454,45934.0
2019-06-19 10:00:00,131.16,131.46,130.96,131.22,37578.0,119.8362,120.1103,119.6535,119.891,37578.0
2019-06-19 10:30:00,131.2,131.35,131.08,131.33,17130.0,119.8728,120.0098,119.7631,119.9915,17130.0
2019-06-19 11:00:00,131.36,131.5,131.23,131.49,14846.0,120.019,120.1469,119.9002,120.1377,14846.0
2019-06-19 11:30:00,131.52,131.52,131.07,131.12,19557.0,120.1651,120.1651,119.754,119.7997,19557.0
2019-06-19 12:00:00,131.12,131.13,130.78,130.87,11655.0,119.7997,119.8088,119.489,119.5713,11655.0
2019-06-19 12:30:00,130.89,130.92,130.79,130.92,9795.0,119.5895,119.6169,119.4982,119.6169,9795.0
2019-06-19 13:00:00,130.95,130.95,130.7,130.83,9834.0,119.6443,119.6443,119.4159,119.5347,9834.0
2019-06-19 13:30:00,130.85,131.02,130.74,131.02,16065.0,119.553,119.7083,119.4525,119.7083,16065.0
2019-06-19 14:00:00,131.03,131.77,131.02,131.37,12976.0,119.7174,120.3936,119.7083,120.0281,12976.0
2019-06-19 14:30:00,131.35,131.62,131.1,131.3,11535.0,120.0098,120.2565,119.7814,119.9641,11535.0
2019-06-19 15:00:00,131.25,131.56,131.25,131.54,17392.0,119.9184,120.2017,119.9184,120.1834,17392.0
2019-06-19 15:30:00,131.53,131.96,131.53,131.8,48005.0,120.1743,120.5671,120.1743,120.421,48005.0
2019-06-20 09:30:00,134.68,134.8,134.31,134.56,105981.0,123.0523,123.162,122.7143,122.9427,105981.0
2019-06-20 10:00:00,134.53,134.61,134.04,134.13,91565.0,122.9153,122.9884,122.4676,122.5498,91565.0
2019-06-20 10:30:00,134.15,134.41,133.82,134.04,44912.0,122.5681,122.8056,122.2666,122.4676,44912.0
2019-06-20 11:00:00,134.03,134.11,133.79,133.91,70251.0,122.4584,122.5315,122.2392,122.3488,70251.0
2019-06-20 11:30:00,133.91,134.04,133.57,133.73,29042.0,122.3488,122.4676,122.0381,122.1843,29042.0
2019-06-20 12:00:00,133.77,133.88,133.27,133.62,46846.0,122.2209,122.3214,121.7641,122.0838,46846.0
2019-06-20 12:30:00,133.66,133.83,133.58,133.83,17962.0,122.1204,122.2757,122.0473,122.2757,17962.0
2019-06-20 13:00:00,133.82,134.18,133.76,134.1,22640.0,122.2666,122.5955,122.2117,122.5224,22640.0
2019-06-20 13:30:00,134.06,134.16,133.94,133.94,32575.0,122.4858,122.5772,122.3762,122.3762,32575.0
2019-06-20 14:00:00,133.94,134.07,133.87,133.92,25161.0,122.3762,122.495,122.3122,122.3579,25161.0
2019-06-20 14:30:00,133.93,134.25,133.93,134.22,19005.0,122.3671,122.6594,122.3671,122.632,19005.0
2019-06-20 15:00:00,134.22,134.35,134.04,134.29,33356.0,122.632,122.7508,122.4676,122.696,33356.0
2019-06-20 15:30:00,134.29,134.56,134.25,134.36,114005.0,122.696,122.9427,122.6594,122.7599,114005.0
2019-06-21 09:30:00,133.94,134.26,133.84,134.18,30736.0,122.3762,122.6686,122.2848,122.5955,30736.0
2019-06-21 10:00:00,134.17,134.17,133.87,133.96,31978.0,122.5863,122.5863,122.3122,122.3945,31978.0
2019-06-21 10:30:00,133.94,134.13,133.85,133.86,15808.0,122.3762,122.5498,122.294,122.3031,15808.0
2019-06-21 11:00:00,133.86,134.29,133.86,133.94,20496.0,122.3031,122.696,122.3031,122.3762,20496.0
2019-06-21 11:30:00,133.97,134.18,133.7,133.81,66762.0,122.4036,122.5955,122.1569,122.2574,66762.0
2019-06-21 12:00:00,133.9,133.95,133.56,133.6,14757.0,122.3397,122.3853,122.029,122.0656,14757.0
2019-06-21 12:30:00,133.6,133.63,133.42,133.57,11896.0,122.0656,122.093,121.9011,122.0381,11896.0
2019-06-21 13:00:00,133.61,133.84,133.6,133.8,10323.0,122.0747,122.2848,122.0656,122.2483,10323.0
2019-06-21 13:30:00,133.83,134.02,133.71,133.94,19336.0,122.2757,122.4493,122.1661,122.3762,19336.0
2019-06-21 14:00:00,133.99,134.1,133.99,134.04,8422.0,122.4219,122.5224,122.4219,122.4676,8422.0
2019-06-21 14:30:00,134.06,134.21,133.98,134.2,6536.0,122.4858,122.6229,122.4128,122.6138,6536.0
2019-06-21 15:00:00,134.18,134.29,134.12,134.22,8949.0,122.5955,122.696,122.5407,122.632,8949.0
2019-06-21 15:30:00,134.29,134.48,134.17,134.32,101193.0,122.696,122.8696,122.5863,122.7234,101193.0
2019-06-24 09:30:00,135.32,135.4,134.93,134.95,66640.0,123.6371,123.7102,123.2807,123.299,66640.0
2019-06-24 10:00:00,134.96,135.15,134.91,135.06,35067.0,123.3081,123.4817,123.2625,123.3995,35067.0
2019-06-24 10:30:00,135.05,135.06,134.7,134.76,47659.0,123.3904,123.3995,123.0706,123.1254,47659.0
2019-06-24 11:00:00,134.79,134.98,134.7,134.98,58818.0,123.1528,123.3264,123.0706,123.3264,58818.0
2019-06-24 11:30:00,134.96,135.32,134.96,135.05,20941.0,123.3081,123.6371,123.3081,123.3904,20941.0
2019-06-24 12:00:00,135.13,135.17,134.99,135.05,11147.0,123.4635,123.5,123.3356,123.3904,11147.0
2019-06-24 12:30:00,135.05,135.18,135.03,135.12,13707.0,123.3904,123.5091,123.3721,123.4543,13707.0
2019-06-24 13:00:00,135.11,135.24,135.1,135.16,14615.0,123.4452,123.564,123.4361,123.4909,14615.0
2019-06-24 13:30:00,135.19,135.28,135.02,135.09,14652.0,123.5183,123.6005,123.363,123.4269,14652.0
2019-06-24 14:00:00,135.07,135.27,135.07,135.2,12600.0,123.4086,123.5914,123.4086,123.5274,12600.0
2019-06-24 14:30:00,135.17,135.3,135.13,135.29,19580.0,123.5,123.6188,123.4635,123.6097,19580.0
2019-06-24 15:00:00,135.29,135.33,135.14,135.22,21184.0,123.6097,123.6462,123.4726,123.5457,21184.0
2019-06-24 15:30:00,135.24,135.28,134.93,134.94,62030.0,123.564,123.6005,123.2807,123.2899,62030.0
2019-06-25 09:30:00,136.13,136.15,135.7,135.72,77492.0,124.3771,124.3954,123.9843,124.0025,77492.0
2019-06-25 10:00:00,135.74,135.75,134.98,135.07,52049.0,124.0208,124.0299,123.3264,123.4086,52049.0
2019-06-25 10:30:00,135.12,135.12,134.7,134.8,37137.0,123.4543,123.4543,123.0706,123.162,37137.0
2019-06-25 11:00:00,134.76,134.92,134.57,134.63,23604.0,123.1254,123.2716,122.9518,123.0066,23604.0
2019-06-25 11:30:00,134.65,134.81,134.51,134.57,14345.0,123.0249,123.1711,122.897,122.9518,14345.0
2019-06-25 12:00:00,134.57,134.72,134.52,134.52,9685.0,122.9518,123.0889,122.9061,122.9061,9685.0
2019-06-25 12:30:00,134.52,134.54,134.07,134.18,7416.0,122.9061,122.9244,122.495,122.5955,7416.0
2019-06-25 13:00:00,134.15,134.15,133.72,133.8,32062.0,122.5681,122.5681,122.1752,122.2483,32062.0
2019-06-25 13:30:00,133.8,134.11,133.55,133.59,41865.0,122.2483,122.5315,122.0199,122.0564,41865.0
2019-06-25 14:00:00,133.57,133.64,133.35,133.35,18976.0,122.0381,122.1021,121.8371,121.8371,18976.0
2019-06-25 14:30:00,133.32,133.33,132.95,133.03,45674.0,121.8097,121.8189,121.4717,121.5448,45674.0
2019-06-25 15:00:00,133.03,133.19,132.92,133.19,49399.0,121.5448,121.691,121.4443,121.691,49399.0
2019-06-25 15:30:00,133.22,133.36,133.0,133.01,88911.0,121.7184,121.8463,121.5174,121.5265,88911.0
2019-06-26 09:30:00,133.95,134.52,133.81,134.28,120497.0,122.3853,122.9061,122.2574,122.6869,120497.0
2019-06-26 10:00:00,134.27,134.43,134.16,134.33,74502.0,122.6777,122.8239,122.5772,122.7325,74502.0
2019-06-26 10:30:00,134.34,134.63,134.25,134.63,53567.0,122.7417,123.0066,122.6594,123.0066,53567.0
2019-06-26 11:00:00,134.57,134.77,134.41,134.7,44858.0,122.9518,123.1345,122.8056,123.0706,44858.0
2019-06-26 11:30:00,134.76,134.91,134.56,134.71,57308.0,123.1254,123.2625,122.9427,123.0797,57308.0
2019-06-26 12:00:00,134.76,134.83,134.54,134.77,43566.0,123.1254,123.1894,122.9244,123.1345,43566.0
2019-06-26 12:30:00,134.77,135.05,134.7,135.03,19026.0,123.1345,123.3904,123.0706,123.3721,19026.0
2019-06-26 13:00:00,135.03,135.03,134.56,134.69,21114.0,123.3721,123.3721,122.9427,123.0615,21114.0
2019-06-26 13:30:00,134.7,134.7,134.13,134.42,16686.0,123.0706,123.0706,122.5498,122.8148,16686.0
2019-06-26 14:00:00,134.49,134.49,134.07,134.09,14233.0,122.8787,122.8787,122.495,122.5133,14233.0
2019-06-26 14:30:00,134.02,134.29,133.99,134.27,26890.0,122.4493,122.696,122.4219,122.6777,26890.0
2019-06-26 15:00:00,134.22,134.43,134.13,134.13,18541.0,122.632,122.8239,122.5498,122.5498,18541.0
2019-06-26 15:30:00,134.13,134.56,134.01,134.01,131864.0,122.5498,122.9427,122.4402,122.4402,131864.0
2019-06-27 09:30:00,133.67,133.91,133.46,133.8,59723.0,122.1295,122.3488,121.9376,122.2483,59723.0
2019-06-27 10:00:00,133.81,134.03,133.75,134.03,20841.0,122.2574,122.4584,122.2026,122.4584,20841.0
2019-06-27 10:30:00,134.03,134.21,133.93,133.94,21714.0,122.4584,122.6229,122.3671,122.3762,21714.0
2019-06-27 11:00:00,134.02,134.02,133.79,133.95,55471.0,122.4493,122.4493,122.2392,122.3853,55471.0
2019-06-27 11:30:00,133.89,134.1,133.83,134.04,36786.0,122.3305,122.5224,122.2757,122.4676,36786.0
2019-06-27 12:00:00,134.0,134.11,133.93,133.98,10613.0,122.431,122.5315,122.3671,122.4128,10613.0
2019-06-27 12:30:00,133.97,134.28,133.96,134.22,29777.0,122.4036,122.6869,122.3945,122.632,29777.0
2019-06-27 13:00:00,134.25,134.34,134.11,134.34,14111.0,122.6594,122.7417,122.5315,122.7417,14111.0
2019-06-27 13:30:00,134.31,134.85,134.29,134.83,50776.0,122.7143,123.2076,122.696,123.1894,50776.0
2019-06-27 14:00:00,134.81,134.9,134.72,134.89,31784.0,123.1711,123.2533,123.0889,123.2442,31784.0
2019-06-27 14:30:00,134.9,134.95,134.45,134.51,17850.0,123.2533,123.299,122.8422,122.897,17850.0
2019-06-27 15:00:00,134.52,134.59,134.22,134.34,31054.0,122.9061,122.9701,122.632,122.7417,31054.0
2019-06-27 15:30:00,134.35,134.72,134.29,134.68,87330.0,122.7508,123.0889,122.696,123.0523,87330.0
2019-06-28 09:30:00,135.94,136.06,135.76,136.0,143207.0,124.2035,124.3132,124.0391,124.2584,143207.0
2019-06-28 10:00:00,136.02,136.66,135.95,136.6,115866.0,124.2766,124.8614,124.2127,124.8066,115866.0
2019-06-28 10:30:00,136.59,137.04,136.45,137.0,105081.0,124.7974,125.2086,124.6695,125.172,105081.0
2019-06-28 11:00:00,136.98,137.1,136.6,137.09,116975.0,125.1537,125.2634,124.8066,125.2542,116975.0
2019-06-28 11:30:00,137.07,137.49,136.91,136.91,111515.0,125.236,125.6197,125.0898,125.0898,111515.0
2019-06-28 12:00:00,136.95,137.11,136.93,136.98,35576.0,125.1263,125.2725,125.1081,125.1537,35576.0
2019-06-28 12:30:00,136.98,137.1,136.83,136.9,30161.0,125.1537,125.2634,125.0167,125.0807,30161.0
2019-06-28 13:00:00,136.89,136.9,136.72,136.72,31125.0,125.0715,125.0807,124.9162,124.9162,31125.0
2019-06-28 13:30:00,136.75,136.86,136.51,136.78,181479.0,124.9436,125.0441,124.7243,124.971,181479.0
2019-06-28 14:00:00,136.78,137.02,136.72,136.79,88129.0,124.971,125.1903,124.9162,124.9801,88129.0
2019-06-28 14:30:00,136.79,137.02,136.66,136.95,49266.0,124.9801,125.1903,124.8614,125.1263,49266.0
2019-06-28 15:00:00,136.93,136.93,136.66,136.66,31662.0,125.1081,125.1081,124.8614,124.8614,31662.0
2019-06-28 15:30:00,136.63,137.05,136.57,136.8,106159.0,124.834,125.2177,124.7791,124.9893,106159.0
2019-07-01 09:30:00,138.7,139.01,138.21,138.22,165594.0,126.7252,127.0085,126.2776,126.2867,165594.0
2019-07-01 10:00:00,138.2,138.67,138.16,138.26,57748.0,126.2684,126.6978,126.2319,126.3232,57748.0
2019-07-01 10:30:00,138.31,138.67,138.26,138.41,78760.0,126.3689,126.6978,126.3232,126.4603,78760.0
2019-07-01 11:00:00,138.53,138.6,138.28,138.33,51330.0,126.5699,126.6339,126.3415,126.3872,51330.0
2019-07-01 11:30:00,138.3,138.63,138.28,138.46,135100.0,126.3598,126.6613,126.3415,126.506,135100.0
2019-07-01 12:00:00,138.42,138.54,138.06,138.15,19461.0,126.4694,126.5791,126.1405,126.2227,19461.0
2019-07-01 12:30:00,138.13,138.38,138.0,138.01,85933.0,126.2045,126.4329,126.0857,126.0948,85933.0
2019-07-01 13:00:00,138.08,138.53,138.04,138.47,88863.0,126.1588,126.5699,126.1222,126.5151,88863.0
2019-07-01 13:30:00,138.45,138.45,137.93,138.09,38071.0,126.4968,126.4968,126.0217,126.1679,38071.0
2019-07-01 14:00:00,138.09,138.61,138.08,138.34,133735.0,126.1679,126.643,126.1588,126.3963,133735.0
2019-07-01 14:30:00,138.34,138.4,138.15,138.21,42263.0,126.3963,126.4511,126.2227,126.2776,42263.0
2019-07-01 15:00:00,138.2,138.52,138.2,138.25,64779.0,126.2684,126.5608,126.2684,126.3141,64779.0
2019-07-01 15:30:00,138.24,138.34,138.12,138.3,64651.0,126.305,126.3963,126.1953,126.3598,64651.0
2019-07-02 09:30:00,138.46,138.68,138.43,138.52,87341.0,126.506,126.707,126.4786,126.5608,87341.0
2019-07-02 10:00:00,138.52,138.87,138.46,138.87,48192.0,126.5608,126.8806,126.506,126.8806,48192.0
2019-07-02 10:30:00,138.87,139.08,138.85,138.99,43340.0,126.8806,127.0724,126.8623,126.9902,43340.0
2019-07-02 11:00:00,139.0,139.15,138.85,139.15,38203.0,126.9993,127.1364,126.8623,127.1364,38203.0
2019-07-02 11:30:00,139.13,139.58,139.04,139.13,42991.0,127.1181,127.5293,127.0359,127.1181,42991.0
2019-07-02 12:00:00,139.2,139.29,139.08,139.13,15568.0,127.1821,127.2643,127.0724,127.1181,15568.0
2019-07-02 12:30:00,139.15,139.23,139.07,139.18,25491.0,127.1364,127.2095,127.0633,127.1638,25491.0
2019-07-02 13:00:00,139.18,139.3,139.11,139.25,17076.0,127.1638,127.2734,127.0998,127.2278,17076.0
2019-07-02 13:30:00,139.26,139.36,139.26,139.34,8678.0,127.2369,127.3283,127.2369,127.31,8678.0
2019-07-02 14:00:00,139.32,139.46,139.2,139.33,40172.0,127.2917,127.4196,127.1821,127.3009,40172.0
2019-07-02 14:30:00,139.32,139.49,139.29,139.31,74235.0,127.2917,127.447,127.2643,127.2826,74235.0
2019-07-02 15:00:00,139.34,139.59,139.3,139.46,18098.0,127.31,127.5384,127.2734,127.4196,18098.0
2019-07-02 15:30:00,139.44,139.46,139.17,139.34,37360.0,127.4014,127.4196,127.1547,127.31,37360.0
2019-07-03 09:30:00,140.29,140.5,140.2,140.21,67092.0,128.178,128.3698,128.0957,128.1049,67092.0
2019-07-03 10:00:00,140.25,140.46,140.06,140.09,37321.0,128.1414,128.3333,127.9678,127.9952,37321.0
2019-07-03 10:30:00,140.09,140.3,139.85,140.1,131911.0,127.9952,128.1871,127.776,128.0044,131911.0
2019-07-03 11:00:00,140.08,140.16,139.87,140.07,60582.0,127.9861,128.0592,127.7942,127.977,60582.0
2019-07-03 11:30:00,140.04,140.62,140.04,140.54,21307.0,127.9496,128.4795,127.9496,128.4064,21307.0
2019-07-03 12:00:00,140.49,140.55,140.1,140.1,29079.0,128.3607,128.4155,128.0044,128.0044,29079.0
2019-07-03 12:30:00,140.15,140.28,139.99,140.28,32179.0,128.0501,128.1688,127.9039,128.1688,32179.0
2019-07-05 09:30:00,138.04,138.18,137.19,137.27,75890.0,126.1222,126.2501,125.3456,125.4187,75890.0
2019-07-05 10:00:00,137.24,137.5,137.09,137.26,39383.0,125.3913,125.6289,125.2542,125.4096,39383.0
2019-07-05 10:30:00,137.22,137.53,137.13,137.53,39948.0,125.373,125.6563,125.2908,125.6563,39948.0
2019-07-05 11:00:00,137.52,137.72,137.29,137.66,27466.0,125.6471,125.8299,125.437,125.775,27466.0
2019-07-05 11:30:00,137.66,137.78,137.63,137.74,9486.0,125.775,125.8847,125.7476,125.8481,9486.0
2019-07-05 12:00:00,137.75,137.76,137.62,137.75,20511.0,125.8573,125.8664,125.7385,125.8573,20511.0
2019-07-05 12:30:00,137.79,137.95,137.77,137.79,8829.0,125.8938,126.04,125.8755,125.8938,8829.0
2019-07-05 13:00:00,137.78,138.14,137.67,138.14,10022.0,125.8847,126.2136,125.7842,126.2136,10022.0
2019-07-05 13:30:00,138.18,138.21,138.04,138.05,8821.0,126.2501,126.2776,126.1222,126.1314,8821.0
2019-07-05 14:00:00,138.06,138.16,137.98,138.1,7965.0,126.1405,126.2319,126.0674,126.177,7965.0
2019-07-05 14:30:00,138.11,138.28,138.1,138.26,12801.0,126.1862,126.3415,126.177,126.3232,12801.0
2019-07-05 15:00:00,138.24,138.28,138.06,138.2,18523.0,126.305,126.3415,126.1405,126.2684,18523.0
2019-07-05 15:30:00,138.23,138.28,137.98,138.15,57998.0,126.2958,126.3415,126.0674,126.2227,57998.0
2019-07-08 09:30:00,138.32,138.47,138.16,138.21,68731.0,126.3781,126.5151,126.2319,126.2776,68731.0
2019-07-08 10:00:00,138.19,138.25,138.04,138.08,27033.0,126.2593,126.3141,126.1222,126.1588,27033.0
2019-07-08 10:30:00,138.06,138.12,137.95,138.12,28751.0,126.1405,126.1953,126.04,126.1953,28751.0
2019-07-08 11:00:00,138.16,138.35,138.11,138.3,27012.0,126.2319,126.4055,126.1862,126.3598,27012.0
2019-07-08 11:30:00,138.34,138.34,138.07,138.24,15944.0,126.3963,126.3963,126.1496,126.305,15944.0
2019-07-08 12:00:00,138.23,138.31,138.08,138.2,10457.0,126.2958,126.3689,126.1588,126.2684,10457.0
2019-07-08 12:30:00,138.16,138.34,138.16,138.3,10011.0,126.2319,126.3963,126.2319,126.3598,10011.0
2019-07-08 13:00:00,138.31,138.48,138.27,138.46,10815.0,126.3689,126.5242,126.3324,126.506,10815.0
2019-07-08 13:30:00,138.46,138.59,138.32,138.42,15148.0,126.506,126.6247,126.3781,126.4694,15148.0
2019-07-08 14:00:00,138.42,138.42,138.16,138.28,19676.0,126.4694,126.4694,126.2319,126.3415,19676.0
2019-07-08 14:30:00,138.28,138.59,138.28,138.4,17424.0,126.3415,126.6247,126.3415,126.4511,17424.0
2019-07-08 15:00:00,138.42,138.61,138.35,138.6,20824.0,126.4694,126.643,126.4055,126.6339,20824.0
2019-07-08 15:30:00,138.59,138.71,138.46,138.57,57396.0,126.6247,126.7344,126.506,126.6065,57396.0
2019-07-09 09:30:00,137.57,137.97,137.49,137.62,39231.0,125.6928,126.0583,125.6197,125.7385,39231.0
2019-07-09 10:00:00,137.64,137.83,137.44,137.6,29768.0,125.7568,125.9304,125.574,125.7202,29768.0
2019-07-09 10:30:00,137.58,137.74,137.47,137.68,46686.0,125.7019,125.8481,125.6014,125.7933,46686.0
2019-07-09 11:00:00,137.67,137.91,137.64,137.77,20236.0,125.7842,126.0035,125.7568,125.8755,20236.0
2019-07-09 11:30:00,137.85,137.96,137.65,137.87,13475.0,125.9486,126.0491,125.7659,125.9669,13475.0
2019-07-09 12:00:00,137.89,137.92,137.71,137.71,10011.0,125.9852,126.0126,125.8207,125.8207,10011.0
2019-07-09 12:30:00,137.71,137.89,137.69,137.75,5967.0,125.8207,125.9852,125.8024,125.8573,5967.0
2019-07-09 13:00:00,137.75,137.93,137.73,137.92,7979.0,125.8573,126.0217,125.839,126.0126,7979.0
2019-07-09 13:30:00,137.95,138.1,137.9,137.99,9913.0,126.04,126.177,125.9943,126.0765,9913.0
2019-07-09 14:00:00,137.95,138.0,137.86,137.91,7782.0,126.04,126.0857,125.9578,126.0035,7782.0
2019-07-09 14:30:00,137.85,137.91,137.81,137.86,9183.0,125.9486,126.0035,125.9121,125.9578,9183.0
2019-07-09 15:00:00,137.86,137.87,137.68,137.82,53196.0,125.9578,125.9669,125.7933,125.9212,53196.0
2019-07-09 15:30:00,137.79,138.35,137.79,138.31,72967.0,125.8938,126.4055,125.8938,126.3689,72967.0
2019-07-10 09:30:00,137.57,138.36,137.57,138.19,115452.0,125.6928,126.4146,125.6928,126.2593,115452.0
2019-07-10 10:00:00,138.35,138.37,137.8,137.82,31135.0,126.4055,126.4237,125.9029,125.9212,31135.0
2019-07-10 10:30:00,137.81,138.03,137.31,137.32,38238.0,125.9121,126.1131,125.4553,125.4644,38238.0
2019-07-10 11:00:00,137.27,137.64,137.2,137.45,71707.0,125.4187,125.7568,125.3548,125.5832,71707.0
2019-07-10 11:30:00,137.57,137.79,137.27,137.75,18862.0,125.6928,125.8938,125.4187,125.8573,18862.0
2019-07-10 12:00:00,137.72,137.75,137.4,137.41,8988.0,125.8299,125.8573,125.5375,125.5466,8988.0
2019-07-10 12:30:00,137.39,137.52,137.27,137.35,13863.0,125.5283,125.6471,125.4187,125.4918,13863.0
2019-07-10 13:00:00,137.39,137.55,137.29,137.52,17329.0,125.5283,125.6745,125.437,125.6471,17329.0
2019-07-10 13:30:00,137.54,137.65,137.5,137.61,19659.0,125.6654,125.7659,125.6289,125.7294,19659.0
2019-07-10 14:00:00,137.61,137.69,137.34,137.34,19818.0,125.7294,125.8024,125.4827,125.4827,19818.0
2019-07-10 14:30:00,137.26,137.39,137.19,137.35,15763.0,125.4096,125.5283,125.3456,125.4918,15763.0
2019-07-10 15:00:00,137.35,137.52,137.3,137.5,33051.0,125.4918,125.6471,125.4461,125.6289,33051.0
2019-07-10 15:30:00,137.54,137.7,137.48,137.66,47741.0,125.6654,125.8116,125.6106,125.775,47741.0
2019-07-11 09:30:00,136.95,137.23,136.89,137.1,48239.0,125.1263,125.3822,125.0715,125.2634,48239.0
2019-07-11 10:00:00,137.18,137.27,136.74,136.9,39492.0,125.3365,125.4187,124.9345,125.0807,39492.0
2019-07-11 10:30:00,136.92,136.98,136.4,136.9,59412.0,125.0989,125.1537,124.6238,125.0807,59412.0
2019-07-11 11:00:00,136.89,137.14,136.88,137.12,25432.0,125.0715,125.2999,125.0624,125.2817,25432.0
2019-07-11 11:30:00,137.19,137.43,137.19,137.32,39627.0,125.3456,125.5649,125.3456,125.4644,39627.0
2019-07-11 12:00:00,137.3,137.3,137.07,137.2,9486.0,125.4461,125.4461,125.236,125.3548,9486.0
2019-07-11 12:30:00,137.19,137.48,137.16,137.44,12514.0,125.3456,125.6106,125.3182,125.574,12514.0
2019-07-11 13:00:00,137.48,137.49,136.96,136.97,13370.0,125.6106,125.6197,125.1355,125.1446,13370.0
2019-07-11 13:30:00,136.99,137.03,136.82,136.95,8978.0,125.1629,125.1994,125.0076,125.1263,8978.0
2019-07-11 14:00:00,136.95,137.02,136.86,136.94,9263.0,125.1263,125.1903,125.0441,125.1172,9263.0
2019-07-11 14:30:00,136.94,137.2,136.93,137.11,11954.0,125.1172,125.3548,125.1081,125.2725,11954.0
2019-07-11 15:00:00,137.11,137.15,137.04,137.05,10446.0,125.2725,125.3091,125.2086,125.2177,10446.0
2019-07-11 15:30:00,137.05,137.44,137.04,137.42,43851.0,125.2177,125.574,125.2086,125.5558,43851.0
2019-07-12 09:30:00,136.25,136.77,136.25,136.43,58684.0,124.4868,124.9619,124.4868,124.6512,58684.0
2019-07-12 10:00:00,136.4,136.5,136.19,136.27,26691.0,124.6238,124.7152,124.432,124.505,26691.0
2019-07-12 10:30:00,136.25,136.34,136.04,136.29,56561.0,124.4868,124.569,124.2949,124.5233,56561.0
2019-07-12 11:00:00,136.3,136.7,136.3,136.43,44643.0,124.5325,124.8979,124.5325,124.6512,44643.0
2019-07-12 11:30:00,136.47,136.51,136.2,136.39,21807.0,124.6878,124.7243,124.4411,124.6147,21807.0
2019-07-12 12:00:00,136.42,136.57,136.34,136.41,15074.0,124.6421,124.7791,124.569,124.633,15074.0
2019-07-12 12:30:00,136.41,136.69,136.39,136.66,15569.0,124.633,124.8888,124.6147,124.8614,15569.0
2019-07-12 13:00:00,136.66,136.66,136.43,136.63,13235.0,124.8614,124.8614,124.6512,124.834,13235.0
2019-07-12 13:30:00,136.61,136.61,136.45,136.55,12637.0,124.8157,124.8157,124.6695,124.7609,12637.0
2019-07-12 14:00:00,136.53,136.62,136.51,136.55,10615.0,124.7426,124.8248,124.7243,124.7609,10615.0
2019-07-12 14:30:00,136.57,136.62,136.51,136.57,10908.0,124.7791,124.8248,124.7243,124.7791,10908.0
2019-07-12 15:00:00,136.59,136.69,136.51,136.56,9694.0,124.7974,124.8888,124.7243,124.77,9694.0
2019-07-12 15:30:00,136.59,136.91,136.55,136.87,41155.0,124.7974,125.0898,124.7609,125.0532,41155.0
2019-07-15 09:30:00,136.82,136.86,136.5,136.86,44474.0,125.0076,125.0441,124.7152,125.0441,44474.0
2019-07-15 10:00:00,136.85,137.12,136.85,136.95,20744.0,125.035,125.2817,125.035,125.1263,20744.0
2019-07-15 10:30:00,137.01,137.23,136.81,137.11,18835.0,125.1812,125.3822,124.9984,125.2725,18835.0
2019-07-15 11:00:00,137.08,137.09,136.93,136.98,10569.0,125.2451,125.2542,125.1081,125.1537,10569.0
2019-07-15 11:30:00,136.98,137.13,136.71,137.0,30080.0,125.1537,125.2908,124.9071,125.172,30080.0
2019-07-15 12:00:00,137.01,137.19,136.97,137.16,9733.0,125.1812,125.3456,125.1446,125.3182,9733.0
2019-07-15 12:30:00,137.19,137.35,137.0,137.02,11327.0,125.3456,125.4918,125.172,125.1903,11327.0
2019-07-15 13:00:00,137.03,137.06,136.89,137.05,9853.0,125.1994,125.2268,125.0715,125.2177,9853.0
2019-07-15 13:30:00,137.06,137.32,137.02,137.16,17262.0,125.2268,125.4644,125.1903,125.3182,17262.0
2019-07-15 14:00:00,137.19,137.25,137.1,137.18,9054.0,125.3456,125.4004,125.2634,125.3365,9054.0
2019-07-15 14:30:00,137.17,137.2,137.08,137.12,9169.0,125.3273,125.3548,125.2451,125.2817,9169.0
2019-07-15 15:00:00,137.15,137.2,136.99,137.2,15121.0,125.3091,125.3548,125.1629,125.3548,15121.0
2019-07-15 15:30:00,137.16,137.33,137.12,137.13,47528.0,125.3182,125.4735,125.2817,125.2908,47528.0
2019-07-16 09:30:00,135.31,135.54,135.16,135.26,74762.0,123.6279,123.8381,123.4909,123.5822,74762.0
2019-07-16 10:00:00,135.26,135.64,135.19,135.61,28206.0,123.5822,123.9294,123.5183,123.902,28206.0
2019-07-16 10:30:00,135.68,136.08,135.67,136.06,25588.0,123.966,124.3314,123.9568,124.3132,25588.0
2019-07-16 11:00:00,136.03,136.04,135.46,135.48,31847.0,124.2858,124.2949,123.765,123.7832,31847.0
2019-07-16 11:30:00,135.53,135.75,135.49,135.54,46108.0,123.8289,124.0299,123.7924,123.8381,46108.0
2019-07-16 12:00:00,135.53,135.53,135.08,135.16,7608.0,123.8289,123.8289,123.4178,123.4909,7608.0
2019-07-16 12:30:00,135.13,135.51,135.11,135.44,36073.0,123.4635,123.8107,123.4452,123.7467,36073.0
2019-07-16 13:00:00,135.47,135.68,135.34,135.39,9347.0,123.7741,123.966,123.6553,123.701,9347.0
2019-07-16 13:30:00,135.4,135.44,135.16,135.17,17963.0,123.7102,123.7467,123.4909,123.5,17963.0
2019-07-16 14:00:00,135.17,135.26,135.04,135.05,9938.0,123.5,123.5822,123.3812,123.3904,9938.0
2019-07-16 14:30:00,135.06,135.17,134.94,135.11,11468.0,123.3995,123.5,123.2899,123.4452,11468.0
2019-07-16 15:00:00,135.14,135.29,135.13,135.17,8530.0,123.4726,123.6097,123.4635,123.5,8530.0
2019-07-16 15:30:00,135.16,135.34,135.08,135.12,96877.0,123.4909,123.6553,123.4178,123.4543,96877.0
2019-07-17 09:30:00,135.68,136.02,135.47,135.67,30525.0,123.966,124.2766,123.7741,123.9568,30525.0
2019-07-17 10:00:00,135.69,135.79,134.52,134.58,103428.0,123.9751,124.0665,122.9061,122.961,103428.0
2019-07-17 10:30:00,134.55,134.76,134.06,134.1,67260.0,122.9335,123.1254,122.4858,122.5224,67260.0
2019-07-17 11:00:00,134.18,135.23,134.17,135.07,34467.0,122.5955,123.5548,122.5863,123.4086,34467.0
2019-07-17 11:30:00,135.04,135.21,134.69,134.74,30883.0,123.3812,123.5366,123.0615,123.1071,30883.0
2019-07-17 12:00:00,134.75,134.76,134.54,134.54,17302.0,123.1163,123.1254,122.9244,122.9244,17302.0
2019-07-17 12:30:00,134.57,134.73,134.56,134.57,15414.0,122.9518,123.098,122.9427,122.9518,15414.0
2019-07-17 13:00:00,134.6,134.66,134.51,134.66,11529.0,122.9792,123.034,122.897,123.034,11529.0
2019-07-17 13:30:00,134.61,134.67,134.4,134.43,24212.0,122.9884,123.0432,122.7965,122.8239,24212.0
2019-07-17 14:00:00,134.4,134.43,134.25,134.3,32906.0,122.7965,122.8239,122.6594,122.7051,32906.0
2019-07-17 14:30:00,134.33,134.45,134.3,134.36,28321.0,122.7325,122.8422,122.7051,122.7599,28321.0
2019-07-17 15:00:00,134.37,134.37,133.95,134.22,75432.0,122.7691,122.7691,122.3853,122.632,75432.0
2019-07-17 15:30:00,134.22,134.44,134.0,134.23,100341.0,122.632,122.833,122.431,122.6412,100341.0
2019-07-18 09:30:00,126.76,128.08,125.61,127.98,588112.0,115.8161,117.0221,114.7654,116.9308,588112.0
2019-07-18 10:00:00,128.01,128.41,127.4,127.42,324620.0,116.9582,117.3236,116.4008,116.4191,324620.0
2019-07-18 10:30:00,127.41,127.9,127.09,127.82,207949.0,116.41,116.8577,116.1176,116.7846,207949.0
2019-07-18 11:00:00,127.8,128.03,127.6,127.88,95101.0,116.7663,116.9764,116.5836,116.8394,95101.0
2019-07-18 11:30:00,127.86,127.9,125.82,125.84,283743.0,116.8211,116.8577,114.9573,114.9755,283743.0
2019-07-18 12:00:00,125.84,126.64,125.83,126.19,69236.0,114.9755,115.7065,114.9664,115.2953,69236.0
2019-07-18 12:30:00,126.18,126.65,126.16,126.39,53754.0,115.2862,115.7156,115.2679,115.478,53754.0
2019-07-18 13:00:00,126.37,126.78,126.3,126.5,42966.0,115.4598,115.8344,115.3958,115.5785,42966.0
2019-07-18 13:30:00,126.5,126.6,125.97,126.37,85828.0,115.5785,115.6699,115.0943,115.4598,85828.0
2019-07-18 14:00:00,126.42,126.95,126.3,126.7,45112.0,115.5054,115.9897,115.3958,115.7613,45112.0
2019-07-18 14:30:00,126.71,127.24,126.57,127.13,87635.0,115.7704,116.2547,115.6425,116.1542,87635.0
2019-07-18 15:00:00,127.16,127.38,126.93,127.01,141220.0,116.1816,116.3826,115.9714,116.0445,141220.0
2019-07-18 15:30:00,126.97,127.58,126.91,127.23,292583.0,116.008,116.5653,115.9531,116.2455,292583.0
2019-07-19 09:30:00,126.18,126.36,125.83,126.05,149615.0,115.2862,115.4506,114.9664,115.1674,149615.0
2019-07-19 10:00:00,126.04,126.26,125.44,125.5,87790.0,115.1583,115.3593,114.6101,114.6649,87790.0
2019-07-19 10:30:00,125.51,125.58,125.1,125.54,79688.0,114.674,114.738,114.2994,114.7014,79688.0
2019-07-19 11:00:00,125.54,125.86,125.48,125.86,48776.0,114.7014,114.9938,114.6466,114.9938,48776.0
2019-07-19 11:30:00,125.84,125.84,125.16,125.22,91847.0,114.9755,114.9755,114.3542,114.4091,91847.0
2019-07-19 12:00:00,125.2,125.85,125.19,125.73,40418.0,114.3908,114.9847,114.3816,114.875,40418.0
2019-07-19 12:30:00,125.73,126.2,125.72,125.78,42960.0,114.875,115.3044,114.8659,114.9207,42960.0
2019-07-19 13:00:00,125.78,125.78,125.61,125.63,27363.0,114.9207,114.9207,114.7654,114.7837,27363.0
2019-07-19 13:30:00,125.63,125.65,125.43,125.56,27791.0,114.7837,114.8019,114.6009,114.7197,27791.0
2019-07-19 14:00:00,125.52,125.59,125.07,125.14,27469.0,114.6832,114.7471,114.272,114.336,27469.0
2019-07-19 14:30:00,125.15,125.18,124.91,124.95,86544.0,114.3451,114.3725,114.1258,114.1624,86544.0
2019-07-19 15:00:00,124.95,124.97,124.65,124.82,131962.0,114.1624,114.1806,113.8883,114.0436,131962.0
2019-07-19 15:30:00,124.82,124.87,124.47,124.63,229844.0,114.0436,114.0893,113.7238,113.87,229844.0
2019-07-22 09:30:00,125.84,125.98,125.45,125.5,109153.0,114.9755,115.1034,114.6192,114.6649,109153.0
2019-07-22 10:00:00,125.52,125.63,125.08,125.2,58823.0,114.6832,114.7837,114.2811,114.3908,58823.0
2019-07-22 10:30:00,125.21,125.25,124.78,124.8,58270.0,114.3999,114.4365,114.007,114.0253,58270.0
2019-07-22 11:00:00,124.8,124.98,124.53,124.66,58684.0,114.0253,114.1898,113.7786,113.8974,58684.0
2019-07-22 11:30:00,124.75,125.06,124.68,124.94,19082.0,113.9796,114.2629,113.9157,114.1532,19082.0
2019-07-22 12:00:00,124.95,125.25,124.87,125.19,18902.0,114.1624,114.4365,114.0893,114.3816,18902.0
2019-07-22 12:30:00,125.15,125.26,125.05,125.19,14808.0,114.3451,114.4456,114.2537,114.3816,14808.0
2019-07-22 13:00:00,125.18,125.22,125.02,125.13,12034.0,114.3725,114.4091,114.2263,114.3268,12034.0
2019-07-22 13:30:00,125.15,125.32,125.15,125.24,16992.0,114.3451,114.5004,114.3451,114.4273,16992.0
2019-07-22 14:00:00,125.24,125.35,125.13,125.13,21252.0,114.4273,114.5278,114.3268,114.3268,21252.0
2019-07-22 14:30:00,125.15,125.23,125.01,125.11,47063.0,114.3451,114.4182,114.2172,114.3085,47063.0
2019-07-22 15:00:00,125.11,125.27,125.01,125.08,37541.0,114.3085,114.4547,114.2172,114.2811,37541.0
2019-07-22 15:30:00,125.06,125.06,124.78,124.86,69074.0,114.2629,114.2629,114.007,114.0801,69074.0
2019-07-23 09:30:00,125.11,125.17,124.61,124.82,73389.0,114.3085,114.3634,113.8517,114.0436,73389.0
2019-07-23 10:00:00,124.86,125.03,124.75,124.94,40391.0,114.0801,114.2355,113.9796,114.1532,40391.0
2019-07-23 10:30:00,124.92,125.49,124.84,125.44,66216.0,114.135,114.6557,114.0619,114.6101,66216.0
2019-07-23 11:00:00,125.4,125.56,125.25,125.32,23638.0,114.5735,114.7197,114.4365,114.5004,23638.0
2019-07-23 11:30:00,125.31,125.41,125.12,125.18,22662.0,114.4913,114.5826,114.3177,114.3725,22662.0
2019-07-23 12:00:00,125.17,125.33,125.09,125.21,11262.0,114.3634,114.5096,114.2903,114.3999,11262.0
2019-07-23 12:30:00,125.19,125.4,125.18,125.26,11638.0,114.3816,114.5735,114.3725,114.4456,11638.0
2019-07-23 13:00:00,125.25,125.56,125.22,125.33,15375.0,114.4365,114.7197,114.4091,114.5096,15375.0
2019-07-23 13:30:00,125.37,125.77,125.36,125.77,13345.0,114.5461,114.9116,114.537,114.9116,13345.0
2019-07-23 14:00:00,125.68,125.7,125.55,125.65,9380.0,114.8293,114.8476,114.7106,114.8019,9380.0
2019-07-23 14:30:00,125.66,125.76,125.64,125.73,11521.0,114.8111,114.9024,114.7928,114.875,11521.0
2019-07-23 15:00:00,125.73,125.77,125.61,125.71,15157.0,114.875,114.9116,114.7654,114.8567,15157.0
2019-07-23 15:30:00,125.72,125.77,125.58,125.64,63014.0,114.8659,114.9116,114.738,114.7928,63014.0
2019-07-24 09:30:00,127.28,127.28,126.88,127.07,64405.0,116.2912,116.2912,115.9257,116.0993,64405.0
2019-07-24 10:00:00,127.05,127.25,126.86,127.06,50193.0,116.0811,116.2638,115.9075,116.0902,50193.0
2019-07-24 10:30:00,127.07,127.2,126.92,127.06,35533.0,116.0993,116.2181,115.9623,116.0902,35533.0
2019-07-24 11:00:00,127.04,127.04,126.79,126.83,31079.0,116.0719,116.0719,115.8435,115.8801,31079.0
2019-07-24 11:30:00,126.87,126.99,126.8,126.9,17720.0,115.9166,116.0262,115.8526,115.944,17720.0
2019-07-24 12:00:00,126.86,126.96,126.76,126.86,15774.0,115.9075,115.9988,115.8161,115.9075,15774.0
2019-07-24 12:30:00,126.86,127.05,126.86,127.05,11462.0,115.9075,116.0811,115.9075,116.0811,11462.0
2019-07-24 13:00:00,127.07,127.13,127.02,127.08,17061.0,116.0993,116.1542,116.0536,116.1085,17061.0
2019-07-24 13:30:00,127.08,127.12,126.95,127.12,21999.0,116.1085,116.145,115.9897,116.145,21999.0
2019-07-24 14:00:00,127.13,127.16,127.04,127.09,20909.0,116.1542,116.1816,116.0719,116.1176,20909.0
2019-07-24 14:30:00,127.09,127.32,127.08,127.27,18915.0,116.1176,116.3277,116.1085,116.2821,18915.0
2019-07-24 15:00:00,127.27,127.45,127.27,127.43,33743.0,116.2821,116.4465,116.2821,116.4283,33743.0
2019-07-24 15:30:00,127.41,127.64,127.38,127.62,84319.0,116.41,116.6201,116.3826,116.6018,84319.0
2019-07-25 09:30:00,126.81,126.85,125.73,125.97,69230.0,115.8618,115.8983,114.875,115.0943,69230.0
2019-07-25 10:00:00,125.92,126.04,125.4,125.61,35383.0,115.0486,115.1583,114.5735,114.7654,35383.0
2019-07-25 10:30:00,125.6,126.13,125.55,125.76,42947.0,114.7562,115.2405,114.7106,114.9024,42947.0
2019-07-25 11:00:00,125.77,126.12,125.41,125.45,46792.0,114.9116,115.2313,114.5826,114.6192,46792.0
2019-07-25 11:30:00,125.4,125.6,125.11,125.48,54360.0,114.5735,114.7562,114.3085,114.6466,54360.0
2019-07-25 12:00:00,125.43,125.68,125.41,125.6,22607.0,114.6009,114.8293,114.5826,114.7562,22607.0
2019-07-25 12:30:00,125.62,125.63,125.17,125.28,19237.0,114.7745,114.7837,114.3634,114.4639,19237.0
2019-07-25 13:00:00,125.22,125.55,125.11,125.47,51254.0,114.4091,114.7106,114.3085,114.6375,51254.0
2019-07-25 13:30:00,125.47,125.62,125.44,125.45,21758.0,114.6375,114.7745,114.6101,114.6192,21758.0
2019-07-25 14:00:00,125.46,125.77,125.46,125.65,18210.0,114.6283,114.9116,114.6283,114.8019,18210.0
2019-07-25 14:30:00,125.59,125.64,125.32,125.42,26479.0,114.7471,114.7928,114.5004,114.5918,26479.0
2019-07-25 15:00:00,125.4,125.46,125.15,125.39,31376.0,114.5735,114.6283,114.3451,114.5644,31376.0
2019-07-25 15:30:00,125.4,125.47,125.23,125.38,48287.0,114.5735,114.6375,114.4182,114.5552,48287.0
2019-07-26 09:30:00,126.87,127.17,126.85,127.02,44955.0,115.9166,116.1907,115.8983,116.0536,44955.0
2019-07-26 10:00:00,126.98,127.25,126.88,126.99,28287.0,116.0171,116.2638,115.9257,116.0262,28287.0
2019-07-26 10:30:00,126.98,127.07,126.9,126.95,16494.0,116.0171,116.0993,115.944,115.9897,16494.0
2019-07-26 11:00:00,126.9,127.04,126.72,127.04,18095.0,115.944,116.0719,115.7795,116.0719,18095.0
2019-07-26 11:30:00,126.99,127.01,126.8,126.98,30318.0,116.0262,116.0445,115.8526,116.0171,30318.0
2019-07-26 12:00:00,126.96,126.97,126.81,126.84,6365.0,115.9988,116.008,115.8618,115.8892,6365.0
2019-07-26 12:30:00,126.84,126.86,126.75,126.81,8000.0,115.8892,115.9075,115.807,115.8618,8000.0
2019-07-26 13:00:00,126.84,126.99,126.84,126.88,6927.0,115.8892,116.0262,115.8892,115.9257,6927.0
2019-07-26 13:30:00,126.88,126.98,126.88,126.98,9288.0,115.9257,116.0171,115.9257,116.0171,9288.0
2019-07-26 14:00:00,126.99,127.05,126.91,126.95,9718.0,116.0262,116.0811,115.9531,115.9897,9718.0
2019-07-26 14:30:00,126.94,127.04,126.88,127.03,11909.0,115.9806,116.0719,115.9257,116.0628,11909.0
2019-07-26 15:00:00,127.03,127.2,127.02,127.07,12616.0,116.0628,116.2181,116.0536,116.0993,12616.0
2019-07-26 15:30:00,127.08,127.14,126.93,127.03,31229.0,116.1085,116.1633,115.9714,116.0628,31229.0
2019-07-29 09:30:00,127.62,127.62,126.63,126.66,38646.0,116.6018,116.6018,115.6973,115.7247,38646.0
2019-07-29 10:00:00,126.66,126.89,126.34,126.84,25620.0,115.7247,115.9349,115.4324,115.8892,25620.0
2019-07-29 10:30:00,126.86,127.06,126.78,126.79,27772.0,115.9075,116.0902,115.8344,115.8435,27772.0
2019-07-29 11:00:00,126.8,126.95,126.67,126.68,22595.0,115.8526,115.9897,115.7339,115.743,22595.0
2019-07-29 11:30:00,126.55,126.59,126.34,126.42,19981.0,115.6242,115.6608,115.4324,115.5054,19981.0
2019-07-29 12:00:00,126.41,126.41,126.19,126.36,6249.0,115.4963,115.4963,115.2953,115.4506,6249.0
2019-07-29 12:30:00,126.32,126.58,126.32,126.57,5413.0,115.4141,115.6516,115.4141,115.6425,5413.0
2019-07-29 13:00:00,126.6,126.75,126.35,126.35,8200.0,115.6699,115.807,115.4415,115.4415,8200.0
2019-07-29 13:30:00,126.4,126.44,126.21,126.21,23767.0,115.4872,115.5237,115.3136,115.3136,23767.0
2019-07-29 14:00:00,126.23,126.42,126.2,126.39,14794.0,115.3319,115.5054,115.3044,115.478,14794.0
2019-07-29 14:30:00,126.36,126.45,126.29,126.43,14055.0,115.4506,115.5329,115.3867,115.5146,14055.0
2019-07-29 15:00:00,126.42,126.47,126.31,126.45,39010.0,115.5054,115.5511,115.4049,115.5329,39010.0
2019-07-29 15:30:00,126.45,126.56,126.33,126.43,63859.0,115.5329,115.6334,115.4232,115.5146,63859.0
2019-07-30 09:30:00,123.85,124.03,123.46,123.48,83230.0,113.1573,113.3218,112.801,112.8193,83230.0
2019-07-30 10:00:00,123.45,123.45,122.97,123.41,49736.0,112.7919,112.7919,112.3533,112.7553,49736.0
2019-07-30 10:30:00,123.41,123.57,122.96,123.07,71161.0,112.7553,112.9015,112.3442,112.4447,71161.0
2019-07-30 11:00:00,123.11,123.4,123.05,123.29,26592.0,112.4812,112.7462,112.4264,112.6457,26592.0
2019-07-30 11:30:00,123.32,123.35,123.0,123.08,15938.0,112.6731,112.7005,112.3807,112.4538,15938.0
2019-07-30 12:00:00,123.05,123.08,122.82,122.88,69250.0,112.4264,112.4538,112.2163,112.2711,69250.0
2019-07-30 12:30:00,122.9,123.0,122.75,122.76,12915.0,112.2894,112.3807,112.1523,112.1614,12915.0
2019-07-30 13:00:00,122.8,122.9,122.64,122.64,24404.0,112.198,112.2894,112.0518,112.0518,24404.0
2019-07-30 13:30:00,122.69,122.81,122.63,122.78,27781.0,112.0975,112.2071,112.0427,112.1797,27781.0
2019-07-30 14:00:00,122.77,123.17,122.77,123.1,22744.0,112.1706,112.536,112.1706,112.4721,22744.0
2019-07-30 14:30:00,123.1,123.21,123.01,123.1,12141.0,112.4721,112.5726,112.3899,112.4721,12141.0
2019-07-30 15:00:00,123.11,123.14,122.62,122.63,26308.0,112.4812,112.5086,112.0335,112.0427,26308.0
2019-07-30 15:30:00,122.64,123.06,122.58,123.03,110717.0,112.0518,112.4355,111.997,112.4081,110717.0
2019-07-31 09:30:00,124.27,124.65,124.09,124.61,55726.0,113.5411,113.8883,113.3766,113.8517,55726.0
2019-07-31 10:00:00,124.64,124.85,124.58,124.63,18915.0,113.8791,114.071,113.8243,113.87,18915.0
2019-07-31 10:30:00,124.6,124.7,124.22,124.62,16211.0,113.8426,113.9339,113.4954,113.8609,16211.0
2019-07-31 11:00:00,124.62,124.71,124.34,124.38,11753.0,113.8609,113.9431,113.605,113.6416,11753.0
2019-07-31 11:30:00,124.33,124.56,124.26,124.53,10409.0,113.5959,113.806,113.5319,113.7786,10409.0
2019-07-31 12:00:00,124.54,124.69,124.49,124.66,14454.0,113.7878,113.9248,113.7421,113.8974,14454.0
2019-07-31 12:30:00,124.67,124.71,124.6,124.64,8404.0,113.9065,113.9431,113.8426,113.8791,8404.0
2019-07-31 13:00:00,124.67,124.73,124.53,124.6,7731.0,113.9065,113.9614,113.7786,113.8426,7731.0
2019-07-31 13:30:00,124.61,124.84,124.6,124.83,20864.0,113.8517,114.0619,113.8426,114.0527,20864.0
2019-07-31 14:00:00,124.8,124.8,124.1,124.17,9457.0,114.0253,114.0253,113.3857,113.4497,9457.0
2019-07-31 14:30:00,124.26,124.37,122.09,123.21,22552.0,113.5319,113.6324,111.5493,112.5726,22552.0
2019-07-31 15:00:00,123.05,123.68,123.04,123.59,25929.0,112.4264,113.002,112.4173,112.9198,25929.0
2019-07-31 15:30:00,123.55,123.55,122.92,123.05,48608.0,112.8832,112.8832,112.3076,112.4264,48608.0
2019-08-01 09:30:00,123.57,124.17,123.51,123.74,78450.0,112.9015,113.4497,112.8467,113.0568,78450.0
2019-08-01 10:00:00,123.8,124.24,123.57,124.24,32073.0,113.1116,113.5137,112.9015,113.5137,32073.0
2019-08-01 10:30:00,124.25,124.78,124.14,124.76,17018.0,113.5228,114.007,113.4223,113.9888,17018.0
2019-08-01 11:00:00,124.65,125.0,124.47,125.0,16664.0,113.8883,114.208,113.7238,114.208,16664.0
2019-08-01 11:30:00,124.98,125.36,124.94,124.99,28058.0,114.1898,114.537,114.1532,114.1989,28058.0
2019-08-01 12:00:00,124.99,124.99,124.91,124.93,6333.0,114.1989,114.1989,114.1258,114.1441,6333.0
2019-08-01 12:30:00,124.95,125.29,124.93,125.18,9051.0,114.1624,114.473,114.1441,114.3725,9051.0
2019-08-01 13:00:00,125.19,125.35,124.33,124.39,14890.0,114.3816,114.5278,113.5959,113.6507,14890.0
2019-08-01 13:30:00,124.36,124.68,123.69,124.14,25933.0,113.6233,113.9157,113.0111,113.4223,25933.0
2019-08-01 14:00:00,124.02,124.11,122.98,123.03,22886.0,113.3127,113.3949,112.3624,112.4081,22886.0
2019-08-01 14:30:00,123.05,123.12,122.61,122.82,97730.0,112.4264,112.4904,112.0244,112.2163,97730.0
2019-08-01 15:00:00,122.79,123.45,122.69,123.32,17389.0,112.1888,112.7919,112.0975,112.6731,17389.0
2019-08-01 15:30:00,123.36,123.63,122.97,123.07,59037.0,112.7096,112.9563,112.3533,112.4447,59037.0
2019-08-02 09:30:00,122.57,122.72,122.06,122.23,36491.0,111.9878,112.1249,111.5219,111.6772,36491.0
2019-08-02 10:00:00,122.25,122.36,121.76,121.86,50316.0,111.6955,111.796,111.2478,111.3391,50316.0
2019-08-02 10:30:00,121.86,121.86,121.21,121.41,38380.0,111.3391,111.3391,110.7453,110.928,38380.0
2019-08-02 11:00:00,121.41,121.91,121.32,121.59,44207.0,110.928,111.3848,110.8458,111.0925,44207.0
2019-08-02 11:30:00,121.61,121.74,121.38,121.73,55505.0,111.1107,111.2295,110.9006,111.2204,55505.0
2019-08-02 12:00:00,121.68,121.84,121.54,121.84,17665.0,111.1747,111.3209,111.0468,111.3209,17665.0
2019-08-02 12:30:00,121.84,121.84,121.45,121.45,11853.0,111.3209,111.3209,110.9645,110.9645,11853.0
2019-08-02 13:00:00,121.49,121.56,121.29,121.35,19669.0,111.0011,111.065,110.8184,110.8732,19669.0
2019-08-02 13:30:00,121.38,121.47,121.19,121.42,19513.0,110.9006,110.9828,110.727,110.9371,19513.0
2019-08-02 14:00:00,121.39,121.86,121.24,121.76,16443.0,110.9097,111.3391,110.7727,111.2478,16443.0
2019-08-02 14:30:00,121.77,121.78,121.36,121.49,43645.0,111.2569,111.266,110.8823,111.0011,43645.0
2019-08-02 15:00:00,121.46,121.75,121.21,121.59,56883.0,110.9737,111.2386,110.7453,111.0925,56883.0
2019-08-02 15:30:00,121.63,121.95,121.51,121.68,68173.0,111.129,111.4214,111.0194,111.1747,68173.0
2019-08-05 09:30:00,120.02,120.15,119.13,119.4,109478.0,109.658,109.7768,108.8448,109.0915,109478.0
2019-08-05 10:00:00,119.44,119.47,118.92,119.15,41977.0,109.1281,109.1555,108.653,108.8631,41977.0
2019-08-05 10:30:00,119.09,119.19,118.32,118.53,74536.0,108.8083,108.8997,108.1048,108.2966,74536.0
2019-08-05 11:00:00,118.63,119.42,118.63,119.18,31877.0,108.388,109.1098,108.388,108.8905,31877.0
2019-08-05 11:30:00,119.19,119.26,118.83,119.0,27319.0,108.8997,108.9636,108.5707,108.7261,27319.0
2019-08-05 12:00:00,119.02,119.06,118.82,118.96,12716.0,108.7443,108.7809,108.5616,108.6895,12716.0
2019-08-05 12:30:00,118.96,119.02,118.64,118.7,15870.0,108.6895,108.7443,108.3971,108.452,15870.0
2019-08-05 13:00:00,118.66,119.05,118.59,118.97,9064.0,108.4154,108.7717,108.3515,108.6986,9064.0
2019-08-05 13:30:00,118.89,119.11,118.73,118.75,10806.0,108.6256,108.8266,108.4794,108.4976,10806.0
2019-08-05 14:00:00,118.68,118.98,118.43,118.47,36775.0,108.4337,108.7078,108.2053,108.2418,36775.0
2019-08-05 14:30:00,118.45,118.61,118.29,118.4,16943.0,108.2235,108.3697,108.0774,108.1779,16943.0
2019-08-05 15:00:00,118.4,118.87,117.86,118.56,28152.0,108.1779,108.6073,107.6845,108.324,28152.0
2019-08-05 15:30:00,118.43,119.03,118.32,118.74,44214.0,108.2053,108.7535,108.1048,108.4885,44214.0
2019-08-06 09:30:00,118.01,118.52,117.77,117.83,109615.0,107.8215,108.2875,107.6023,107.6571,109615.0
2019-08-06 10:00:00,117.82,118.15,117.18,117.53,79697.0,107.6479,107.9494,107.0632,107.383,79697.0
2019-08-06 10:30:00,117.44,117.82,117.32,117.5,61219.0,107.3007,107.6479,107.1911,107.3556,61219.0
2019-08-06 11:00:00,117.52,117.55,116.82,116.95,41365.0,107.3738,107.4012,106.7343,106.853,41365.0
2019-08-06 11:30:00,117.07,117.12,116.49,117.08,56920.0,106.9627,107.0084,106.4328,106.9718,56920.0
2019-08-06 12:00:00,117.08,117.25,116.84,116.91,21601.0,106.9718,107.1271,106.7525,106.8165,21601.0
2019-08-06 12:30:00,116.93,117.19,116.92,117.0,32816.0,106.8348,107.0723,106.8256,106.8987,32816.0
2019-08-06 13:00:00,117.1,117.36,117.08,117.3,15609.0,106.9901,107.2277,106.9718,107.1728,15609.0
2019-08-06 13:30:00,117.3,117.32,117.12,117.14,18368.0,107.1728,107.1911,107.0084,107.0266,18368.0
2019-08-06 14:00:00,117.14,117.81,117.06,117.78,20681.0,107.0266,107.6388,106.9536,107.6114,20681.0
2019-08-06 14:30:00,117.79,117.91,117.46,117.54,20697.0,107.6205,107.7302,107.319,107.3921,20697.0
2019-08-06 15:00:00,117.51,117.74,117.49,117.57,19158.0,107.3647,107.5748,107.3464,107.4195,19158.0
2019-08-06 15:30:00,117.57,117.83,117.51,117.69,106255.0,107.4195,107.6571,107.3647,107.5292,106255.0
2019-08-07 09:30:00,118.98,119.03,118.3,118.76,130306.0,108.7078,108.7535,108.0865,108.5068,130306.0
2019-08-07 10:00:00,118.69,119.38,118.5,119.15,60123.0,108.4428,109.0733,108.2692,108.8631,60123.0
2019-08-07 10:30:00,119.13,119.48,119.01,119.23,50778.0,108.8448,109.1646,108.7352,108.9362,50778.0
2019-08-07 11:00:00,119.12,119.34,118.92,119.1,49789.0,108.8357,109.0367,108.653,108.8174,49789.0
2019-08-07 11:30:00,119.0,119.1,118.66,118.84,32292.0,108.7261,108.8174,108.4154,108.5799,32292.0
2019-08-07 12:00:00,118.78,118.78,118.45,118.54,29048.0,108.5251,108.5251,108.2235,108.3058,29048.0
2019-08-07 12:30:00,118.43,118.99,118.43,118.98,14346.0,108.2053,108.7169,108.2053,108.7078,14346.0
2019-08-07 13:00:00,119.01,119.21,119.0,119.18,9368.0,108.7352,108.9179,108.7261,108.8905,9368.0
2019-08-07 13:30:00,119.17,119.81,119.17,119.72,31019.0,108.8814,109.4661,108.8814,109.3839,31019.0
2019-08-07 14:00:00,119.72,119.8,119.58,119.75,43045.0,109.3839,109.457,109.256,109.4113,43045.0
2019-08-07 14:30:00,119.73,120.21,119.7,120.21,44993.0,109.393,109.8316,109.3656,109.8316,44993.0
2019-08-07 15:00:00,120.19,120.29,119.81,120.29,41741.0,109.8133,109.9047,109.4661,109.9047,41741.0
2019-08-07 15:30:00,120.32,120.53,120.05,120.46,118021.0,109.9321,110.124,109.6854,110.06,118021.0
2019-08-08 09:30:00,120.79,121.28,120.68,121.2,51157.0,110.3615,110.8092,110.261,110.7361,51157.0
2019-08-08 10:00:00,121.16,121.26,121.08,121.17,23437.0,110.6996,110.7909,110.6265,110.7087,23437.0
2019-08-08 10:30:00,121.21,121.64,121.18,121.31,33083.0,110.7453,111.1381,110.7178,110.8366,33083.0
2019-08-08 11:00:00,121.28,121.47,121.17,121.3,19784.0,110.8092,110.9828,110.7087,110.8275,19784.0
2019-08-08 11:30:00,121.37,121.83,121.34,121.73,20898.0,110.8914,111.3117,110.864,111.2204,20898.0
2019-08-08 12:00:00,121.75,121.81,121.6,121.79,10008.0,111.2386,111.2935,111.1016,111.2752,10008.0
2019-08-08 12:30:00,121.74,121.82,121.62,121.78,8896.0,111.2295,111.3026,111.1199,111.266,8896.0
2019-08-08 13:00:00,121.82,121.82,121.6,121.6,5893.0,111.3026,111.3026,111.1016,111.1016,5893.0
2019-08-08 13:30:00,121.56,121.82,121.56,121.74,13804.0,111.065,111.3026,111.065,111.2295,13804.0
2019-08-08 14:00:00,121.7,121.72,121.32,121.32,7994.0,111.193,111.2112,110.8458,110.8458,7994.0
2019-08-08 14:30:00,121.36,121.43,121.08,121.22,14332.0,110.8823,110.9463,110.6265,110.7544,14332.0
2019-08-08 15:00:00,121.28,121.38,121.2,121.37,12518.0,110.8092,110.9006,110.7361,110.8914,12518.0
2019-08-08 15:30:00,121.34,121.59,121.23,121.49,39980.0,110.864,111.0925,110.7635,111.0011,39980.0
2019-08-09 09:30:00,119.36,119.57,119.14,119.14,59226.0,109.055,109.2468,108.854,108.854,59226.0
2019-08-09 10:00:00,119.2,119.49,118.86,118.89,30621.0,108.9088,109.1738,108.5981,108.6256,30621.0
2019-08-09 10:30:00,118.93,119.35,118.75,119.35,22671.0,108.6621,109.0458,108.4976,109.0458,22671.0
2019-08-09 11:00:00,119.28,119.35,118.75,118.75,16615.0,108.9819,109.0458,108.4976,108.4976,16615.0
2019-08-09 11:30:00,118.71,119.16,118.56,118.93,11264.0,108.4611,108.8722,108.324,108.6621,11264.0
2019-08-09 12:00:00,118.97,119.13,118.96,119.08,4488.0,108.6986,108.8448,108.6895,108.7992,4488.0
2019-08-09 12:30:00,119.06,119.57,119.06,119.39,7062.0,108.7809,109.2468,108.7809,109.0824,7062.0
2019-08-09 13:00:00,119.37,119.58,119.22,119.55,8381.0,109.0641,109.256,108.9271,109.2286,8381.0
2019-08-09 13:30:00,119.57,119.84,119.55,119.59,6649.0,109.2468,109.4935,109.2286,109.2651,6649.0
2019-08-09 14:00:00,119.55,119.7,119.46,119.7,11027.0,109.2286,109.3656,109.1463,109.3656,11027.0
2019-08-09 14:30:00,119.74,119.78,119.64,119.7,15921.0,109.4022,109.4387,109.3108,109.3656,15921.0
2019-08-09 15:00:00,119.74,119.96,119.73,119.92,10240.0,109.4022,109.6032,109.393,109.5666,10240.0
2019-08-09 15:30:00,119.97,120.07,119.67,119.75,23407.0,109.6123,109.7037,109.3382,109.4113,23407.0
2019-08-12 09:30:00,119.49,119.61,119.26,119.35,42403.0,109.1738,109.2834,108.9636,109.0458,42403.0
2019-08-12 10:00:00,119.41,119.88,119.28,119.7,17141.0,109.1007,109.5301,108.9819,109.3656,17141.0
2019-08-12 10:30:00,119.77,119.79,119.36,119.67,16690.0,109.4296,109.4479,109.055,109.3382,16690.0
2019-08-12 11:00:00,119.64,119.64,119.36,119.58,5929.0,109.3108,109.3108,109.055,109.256,5929.0
2019-08-12 11:30:00,119.61,119.85,119.35,119.77,9230.0,109.2834,109.5027,109.0458,109.4296,9230.0
2019-08-12 12:00:00,119.72,119.88,119.65,119.85,6764.0,109.3839,109.5301,109.3199,109.5027,6764.0
2019-08-12 12:30:00,119.85,119.95,119.6,119.71,22738.0,109.5027,109.594,109.2743,109.3748,22738.0
2019-08-12 13:00:00,119.67,119.82,119.6,119.82,4122.0,109.3382,109.4753,109.2743,109.4753,4122.0
2019-08-12 13:30:00,119.76,119.77,119.41,119.46,4066.0,109.4204,109.4296,109.1007,109.1463,4066.0
2019-08-12 14:00:00,119.41,119.47,119.03,119.08,4969.0,109.1007,109.1555,108.7535,108.7992,4969.0
2019-08-12 14:30:00,119.05,119.15,118.79,118.83,4184.0,108.7717,108.8631,108.5342,108.5707,4184.0
2019-08-12 15:00:00,118.82,119.09,118.82,119.09,5895.0,108.5616,108.8083,108.5616,108.8083,5895.0
2019-08-12 15:30:00,119.09,119.14,118.97,119.04,7709.0,108.8083,108.854,108.6986,108.7626,7709.0
2019-08-13 09:30:00,118.79,120.93,118.57,120.93,78085.0,108.5342,110.4894,108.3332,110.4894,78085.0
2019-08-13 10:00:00,120.72,121.46,120.34,120.89,48327.0,110.2976,110.9737,109.9504,110.4529,48327.0
2019-08-13 10:30:00,121.01,121.15,120.58,120.81,36865.0,110.5625,110.6904,110.1696,110.3798,36865.0
2019-08-13 11:00:00,120.7,121.07,120.36,120.65,19048.0,110.2793,110.6173,109.9686,110.2336,19048.0
2019-08-13 11:30:00,120.56,120.91,120.46,120.82,4956.0,110.1514,110.4712,110.06,110.3889,4956.0
2019-08-13 12:00:00,120.87,121.24,120.86,121.14,19212.0,110.4346,110.7727,110.4255,110.6813,19212.0
2019-08-13 12:30:00,121.0,121.08,120.9,121.0,5669.0,110.5534,110.6265,110.462,110.5534,5669.0
2019-08-13 13:00:00,120.93,121.15,120.8,120.96,9157.0,110.4894,110.6904,110.3707,110.5168,9157.0
2019-08-13 13:30:00,121.01,121.14,121.01,121.03,5680.0,110.5625,110.6813,110.5625,110.5808,5680.0
2019-08-13 14:00:00,121.03,121.11,120.84,121.08,11276.0,110.5808,110.6539,110.4072,110.6265,11276.0
2019-08-13 14:30:00,121.09,121.32,121.08,121.29,8511.0,110.6356,110.8458,110.6265,110.8184,8511.0
2019-08-13 15:00:00,121.28,121.28,120.96,121.02,6567.0,110.8092,110.8092,110.5168,110.5717,6567.0
2019-08-13 15:30:00,120.98,121.06,120.73,120.91,26376.0,110.5351,110.6082,110.3067,110.4712,26376.0
2019-08-14 09:30:00,117.58,118.07,117.47,117.62,72057.0,107.4287,107.8764,107.3282,107.4652,72057.0
2019-08-14 10:00:00,117.69,117.7,116.92,117.23,28288.0,107.5292,107.5383,106.8256,107.1089,28288.0
2019-08-14 10:30:00,117.28,117.48,117.15,117.15,23360.0,107.1546,107.3373,107.0358,107.0358,23360.0
2019-08-14 11:00:00,117.1,117.47,117.0,117.32,21298.0,106.9901,107.3282,106.8987,107.1911,21298.0
2019-08-14 11:30:00,117.34,117.57,117.04,117.09,9644.0,107.2094,107.4195,106.9353,106.981,9644.0
2019-08-14 12:00:00,117.1,117.12,116.85,116.94,7386.0,106.9901,107.0084,106.7617,106.8439,7386.0
2019-08-14 12:30:00,117.03,117.22,116.68,116.68,6992.0,106.9261,107.0997,106.6064,106.6064,6992.0
2019-08-14 13:00:00,116.65,117.37,116.56,117.28,10006.0,106.5789,107.2368,106.4967,107.1546,10006.0
2019-08-14 13:30:00,117.22,117.55,117.21,117.37,13226.0,107.0997,107.4012,107.0906,107.2368,13226.0
2019-08-14 14:00:00,117.35,117.53,117.25,117.31,15314.0,107.2185,107.383,107.1271,107.182,15314.0
2019-08-14 14:30:00,117.27,117.27,117.01,117.23,10893.0,107.1454,107.1454,106.9079,107.1089,10893.0
2019-08-14 15:00:00,117.17,117.51,117.0,117.11,14451.0,107.0541,107.3647,106.8987,106.9992,14451.0
2019-08-14 15:30:00,117.06,117.24,116.86,116.91,44201.0,106.9536,107.118,106.7708,106.8165,44201.0
2019-08-15 09:30:00,117.48,118.36,117.21,118.03,74733.0,107.3373,108.1413,107.0906,107.8398,74733.0
2019-08-15 10:00:00,118.04,118.25,117.46,117.48,51990.0,107.8489,108.0408,107.319,107.3373,51990.0
2019-08-15 10:30:00,117.28,117.8,117.25,117.48,41590.0,107.1546,107.6297,107.1271,107.3373,41590.0
2019-08-15 11:00:00,117.41,117.52,117.07,117.41,29876.0,107.2733,107.3738,106.9627,107.2733,29876.0
2019-08-15 11:30:00,117.54,117.69,117.33,117.68,17679.0,107.3921,107.5292,107.2002,107.52,17679.0
2019-08-15 12:00:00,117.73,117.96,117.66,117.67,7862.0,107.5657,107.7758,107.5017,107.5109,7862.0
2019-08-15 12:30:00,117.67,117.67,117.21,117.4,8681.0,107.5109,107.5109,107.0906,107.2642,8681.0
2019-08-15 13:00:00,117.43,117.61,117.36,117.36,9617.0,107.2916,107.4561,107.2277,107.2277,9617.0
2019-08-15 13:30:00,117.42,117.49,116.63,116.82,16638.0,107.2825,107.3464,106.5607,106.7343,16638.0
2019-08-15 14:00:00,116.82,117.22,116.67,117.16,24587.0,106.7343,107.0997,106.5972,107.0449,24587.0
2019-08-15 14:30:00,117.15,117.15,116.85,116.94,15862.0,107.0358,107.0358,106.7617,106.8439,15862.0
2019-08-15 15:00:00,116.94,117.25,116.94,117.04,13561.0,106.8439,107.1271,106.8439,106.9353,13561.0
2019-08-15 15:30:00,117.04,117.45,117.04,117.09,43008.0,106.9353,107.3099,106.9353,106.981,43008.0
2019-08-16 09:30:00,117.94,118.37,117.93,118.3,28533.0,107.7576,108.1505,107.7484,108.0865,28533.0
2019-08-16 10:00:00,118.34,119.0,118.04,118.53,26084.0,108.123,108.7261,107.8489,108.2966,26084.0
2019-08-16 10:30:00,118.58,119.36,118.42,119.29,19792.0,108.3423,109.055,108.1961,108.991,19792.0
2019-08-16 11:00:00,119.31,119.4,118.8,118.88,13802.0,109.0093,109.0915,108.5433,108.6164,13802.0
2019-08-16 11:30:00,118.88,119.07,118.88,119.06,12646.0,108.6164,108.79,108.6164,108.7809,12646.0
2019-08-16 12:00:00,119.03,119.11,118.84,118.96,4032.0,108.7535,108.8266,108.5799,108.6895,4032.0
2019-08-16 12:30:00,119.0,119.08,118.92,118.93,7919.0,108.7261,108.7992,108.653,108.6621,7919.0
2019-08-16 13:00:00,118.95,119.07,118.94,119.05,5811.0,108.6804,108.79,108.6712,108.7717,5811.0
2019-08-16 13:30:00,119.05,119.08,118.77,118.94,15217.0,108.7717,108.7992,108.5159,108.6712,15217.0
2019-08-16 14:00:00,118.99,119.02,118.89,118.97,6131.0,108.7169,108.7443,108.6256,108.6986,6131.0
2019-08-16 14:30:00,118.97,119.06,118.75,118.91,6481.0,108.6986,108.7809,108.4976,108.6438,6481.0
2019-08-16 15:00:00,118.84,119.09,118.84,119.01,8020.0,108.5799,108.8083,108.5799,108.7352,8020.0
2019-08-16 15:30:00,118.98,119.02,118.85,118.95,29764.0,108.7078,108.7443,108.589,108.6804,29764.0
2019-08-19 09:30:00,120.25,120.26,119.75,119.88,25982.0,109.8681,109.8773,109.4113,109.5301,25982.0
2019-08-19 10:00:00,119.88,119.89,119.52,119.76,10717.0,109.5301,109.5392,109.2012,109.4204,10717.0
2019-08-19 10:30:00,119.75,119.8,119.6,119.71,23543.0,109.4113,109.457,109.2743,109.3748,23543.0
2019-08-19 11:00:00,119.66,119.96,119.58,119.95,11835.0,109.3291,109.6032,109.256,109.594,11835.0
2019-08-19 11:30:00,119.96,120.03,119.77,119.88,29388.0,109.6032,109.6671,109.4296,109.5301,29388.0
2019-08-19 12:00:00,119.8,119.86,119.65,119.75,5376.0,109.457,109.5118,109.3199,109.4113,5376.0
2019-08-19 12:30:00,119.72,119.81,119.67,119.76,9342.0,109.3839,109.4661,109.3382,109.4204,9342.0
2019-08-19 13:00:00,119.8,119.92,119.78,119.9,9428.0,109.457,109.5666,109.4387,109.5484,9428.0
2019-08-19 13:30:00,119.9,119.91,119.62,119.62,10825.0,109.5484,109.5575,109.2925,109.2925,10825.0
2019-08-19 14:00:00,119.59,119.6,119.48,119.58,6262.0,109.2651,109.2743,109.1646,109.256,6262.0
2019-08-19 14:30:00,119.59,119.8,119.48,119.71,8572.0,109.2651,109.457,109.1646,109.3748,8572.0
2019-08-19 15:00:00,119.69,119.79,119.63,119.79,13258.0,109.3565,109.4479,109.3017,109.4479,13258.0
2019-08-19 15:30:00,119.78,119.84,119.66,119.69,19349.0,109.4387,109.4935,109.3291,109.3565,19349.0
2019-08-20 09:30:00,118.88,118.97,118.27,118.62,37644.0,108.6164,108.6986,108.0591,108.3789,37644.0
2019-08-20 10:00:00,118.56,118.82,118.31,118.61,15013.0,108.324,108.5616,108.0956,108.3697,15013.0
2019-08-20 10:30:00,118.51,118.72,118.38,118.57,12424.0,108.2784,108.4702,108.1596,108.3332,12424.0
2019-08-20 11:00:00,118.68,118.98,118.63,118.7,23031.0,108.4337,108.7078,108.388,108.452,23031.0
2019-08-20 11:30:00,118.81,118.81,118.52,118.69,16994.0,108.5525,108.5525,108.2875,108.4428,16994.0
2019-08-20 12:00:00,118.73,118.86,118.73,118.82,6847.0,108.4794,108.5981,108.4794,108.5616,6847.0
2019-08-20 12:30:00,118.82,118.83,118.64,118.77,3326.0,108.5616,108.5707,108.3971,108.5159,3326.0
2019-08-20 13:00:00,118.77,118.87,118.72,118.84,4276.0,108.5159,108.6073,108.4702,108.5799,4276.0
2019-08-20 13:30:00,118.84,118.86,118.61,118.74,7353.0,108.5799,108.5981,108.3697,108.4885,7353.0
2019-08-20 14:00:00,118.75,118.76,118.27,118.27,11346.0,108.4976,108.5068,108.0591,108.0591,11346.0
2019-08-20 14:30:00,118.4,118.51,118.3,118.36,10272.0,108.1779,108.2784,108.0865,108.1413,10272.0
2019-08-20 15:00:00,118.35,118.42,118.25,118.36,46511.0,108.1322,108.1961,108.0408,108.1413,46511.0
2019-08-20 15:30:00,118.36,118.38,117.94,117.99,39084.0,108.1413,108.1596,107.7576,107.8033,39084.0
2019-08-21 09:30:00,121.48,121.61,121.27,121.58,59665.0,110.9919,111.1107,110.8001,111.0833,59665.0
2019-08-21 10:00:00,121.55,121.67,121.49,121.53,53289.0,111.0559,111.1655,111.0011,111.0376,53289.0
2019-08-21 10:30:00,121.53,121.67,121.44,121.58,25378.0,111.0376,111.1655,110.9554,111.0833,25378.0
2019-08-21 11:00:00,121.61,121.74,121.45,121.54,46469.0,111.1107,111.2295,110.9645,111.0468,46469.0
2019-08-21 11:30:00,121.52,121.9,121.5,121.67,29433.0,111.0285,111.3757,111.0102,111.1655,29433.0
2019-08-21 12:00:00,121.68,121.8,121.65,121.72,8846.0,111.1747,111.2843,111.1473,111.2112,8846.0
2019-08-21 12:30:00,121.69,121.69,121.54,121.56,24110.0,111.1838,111.1838,111.0468,111.065,24110.0
2019-08-21 13:00:00,121.54,121.58,121.4,121.41,12802.0,111.0468,111.0833,110.9189,110.928,12802.0
2019-08-21 13:30:00,121.41,121.47,121.21,121.22,22286.0,110.928,110.9828,110.7453,110.7544,22286.0
2019-08-21 14:00:00,121.11,121.62,121.04,121.48,21781.0,110.6539,111.1199,110.5899,110.9919,21781.0
2019-08-21 14:30:00,121.48,121.48,121.09,121.1,14358.0,110.9919,110.9919,110.6356,110.6448,14358.0
2019-08-21 15:00:00,121.09,121.23,120.99,121.16,32790.0,110.6356,110.7635,110.5443,110.6996,32790.0
2019-08-21 15:30:00,121.17,121.41,121.15,121.21,48162.0,110.7087,110.928,110.6904,110.7453,48162.0
2019-08-22 09:30:00,120.17,120.38,120.17,120.21,30044.0,109.795,109.9869,109.795,109.8316,30044.0
2019-08-22 10:00:00,120.21,120.21,119.33,119.41,10202.0,109.8316,109.8316,109.0276,109.1007,10202.0
2019-08-22 10:30:00,119.49,119.49,118.92,119.03,29343.0,109.1738,109.1738,108.653,108.7535,29343.0
2019-08-22 11:00:00,119.02,119.51,119.02,119.2,15169.0,108.7443,109.192,108.7443,108.9088,15169.0
2019-08-22 11:30:00,119.2,119.23,118.75,118.83,7823.0,108.9088,108.9362,108.4976,108.5707,7823.0
2019-08-22 12:00:00,118.8,119.12,118.8,119.1,6275.0,108.5433,108.8357,108.5433,108.8174,6275.0
2019-08-22 12:30:00,119.1,119.38,119.07,119.32,20601.0,108.8174,109.0733,108.79,109.0184,20601.0
2019-08-22 13:00:00,119.32,119.7,119.26,119.58,16683.0,109.0184,109.3656,108.9636,109.256,16683.0
2019-08-22 13:30:00,119.54,119.61,119.48,119.61,17486.0,109.2194,109.2834,109.1646,109.2834,17486.0
2019-08-22 14:00:00,119.59,119.61,119.42,119.42,8742.0,109.2651,109.2834,109.1098,109.1098,8742.0
2019-08-22 14:30:00,119.45,119.76,119.44,119.72,9206.0,109.1372,109.4204,109.1281,109.3839,9206.0
2019-08-22 15:00:00,119.76,119.76,119.54,119.62,10717.0,109.4204,109.4204,109.2194,109.2925,10717.0
2019-08-22 15:30:00,119.61,119.83,119.41,119.54,34267.0,109.2834,109.4844,109.1007,109.2194,34267.0
2019-08-23 09:30:00,119.23,119.75,119.07,119.5,36350.0,108.9362,109.4113,108.79,109.1829,36350.0
2019-08-23 10:00:00,119.47,120.03,119.32,119.79,18892.0,109.1555,109.6671,109.0184,109.4479,18892.0
2019-08-23 10:30:00,119.73,120.19,119.72,119.75,16507.0,109.393,109.8133,109.3839,109.4113,16507.0
2019-08-23 11:00:00,119.81,119.81,118.63,119.01,27031.0,109.4661,109.4661,108.388,108.7352,27031.0
2019-08-23 11:30:00,118.94,118.95,118.02,118.12,27641.0,108.6712,108.6804,107.8307,107.922,27641.0
2019-08-23 12:00:00,118.0,118.14,117.72,117.92,8542.0,107.8124,107.9403,107.5566,107.7393,8542.0
2019-08-23 12:30:00,117.92,118.22,117.9,117.94,8043.0,107.7393,108.0134,107.721,107.7576,8043.0
2019-08-23 13:00:00,117.97,118.09,117.63,117.64,8782.0,107.785,107.8946,107.4743,107.4835,8782.0
2019-08-23 13:30:00,117.65,118.17,117.65,118.01,10199.0,107.4926,107.9677,107.4926,107.8215,10199.0
2019-08-23 14:00:00,118.03,118.09,117.84,117.96,6647.0,107.8398,107.8946,107.6662,107.7758,6647.0
2019-08-23 14:30:00,117.96,118.07,117.67,117.9,9364.0,107.7758,107.8764,107.5109,107.721,9364.0
2019-08-23 15:00:00,117.84,118.0,117.65,117.66,12135.0,107.6662,107.8124,107.4926,107.5017,12135.0
2019-08-23 15:30:00,117.7,117.78,117.31,117.53,42700.0,107.5383,107.6114,107.182,107.383,42700.0
2019-08-26 09:30:00,118.7,118.71,118.28,118.44,22793.0,108.452,108.4611,108.0682,108.2144,22793.0
2019-08-26 10:00:00,118.42,118.46,118.02,118.23,9350.0,108.1961,108.2327,107.8307,108.0225,9350.0
2019-08-26 10:30:00,118.23,118.43,118.02,118.25,7780.0,108.0225,108.2053,107.8307,108.0408,7780.0
2019-08-26 11:00:00,118.36,118.69,118.3,118.61,22556.0,108.1413,108.4428,108.0865,108.3697,22556.0
2019-08-26 11:30:00,118.6,118.8,118.28,118.34,7670.0,108.3606,108.5433,108.0682,108.123,7670.0
2019-08-26 12:00:00,118.41,118.82,118.39,118.82,5600.0,108.187,108.5616,108.1687,108.5616,5600.0
2019-08-26 12:30:00,118.79,118.8,118.68,118.75,4028.0,108.5342,108.5433,108.4337,108.4976,4028.0
2019-08-26 13:00:00,118.78,118.83,118.63,118.67,7598.0,108.5251,108.5707,108.388,108.4246,7598.0
2019-08-26 13:30:00,118.68,118.77,118.61,118.72,6639.0,108.4337,108.5159,108.3697,108.4702,6639.0
2019-08-26 14:00:00,118.72,118.72,118.46,118.51,2612.0,108.4702,108.4702,108.2327,108.2784,2612.0
2019-08-26 14:30:00,118.48,118.66,118.47,118.63,3866.0,108.251,108.4154,108.2418,108.388,3866.0
2019-08-26 15:00:00,118.68,118.75,118.56,118.58,16719.0,108.4337,108.4976,108.324,108.3423,16719.0
2019-08-26 15:30:00,118.6,118.86,118.54,118.86,27412.0,108.3606,108.5981,108.3058,108.5981,27412.0
2019-08-27 09:30:00,120.94,121.13,120.5,120.53,43709.0,110.4986,110.6722,110.0966,110.124,43709.0
2019-08-27 10:00:00,120.52,120.52,120.1,120.14,14432.0,110.1148,110.1148,109.7311,109.7676,14432.0
2019-08-27 10:30:00,120.07,120.26,120.07,120.12,13572.0,109.7037,109.8773,109.7037,109.7494,13572.0
2019-08-27 11:00:00,120.08,120.12,119.7,119.98,24503.0,109.7128,109.7494,109.3656,109.6215,24503.0
2019-08-27 11:30:00,119.96,120.25,119.92,120.07,19908.0,109.6032,109.8681,109.5666,109.7037,19908.0
2019-08-27 12:00:00,120.11,120.11,119.91,120.0,14849.0,109.7402,109.7402,109.5575,109.6397,14849.0
2019-08-27 12:30:00,119.97,119.98,119.26,119.26,35679.0,109.6123,109.6215,108.9636,108.9636,35679.0
2019-08-27 13:00:00,119.28,119.76,119.24,119.74,12326.0,108.9819,109.4204,108.9453,109.4022,12326.0
2019-08-27 13:30:00,119.72,120.15,119.65,119.84,18290.0,109.3839,109.7768,109.3199,109.4935,18290.0
2019-08-27 14:00:00,119.92,120.22,119.84,120.11,12834.0,109.5666,109.8407,109.4935,109.7402,12834.0
2019-08-27 14:30:00,120.09,120.45,120.01,120.39,17402.0,109.722,110.0509,109.6489,109.9961,17402.0
2019-08-27 15:00:00,120.4,120.56,120.18,120.18,14003.0,110.0052,110.1514,109.8042,109.8042,14003.0
2019-08-27 15:30:00,120.19,120.32,119.99,119.99,47311.0,109.8133,109.9321,109.6306,109.6306,47311.0
2019-08-28 09:30:00,118.23,118.52,117.41,118.5,96501.0,108.0225,108.2875,107.2733,108.2692,96501.0
2019-08-28 10:00:00,118.45,118.64,118.19,118.19,13042.0,108.2235,108.3971,107.986,107.986,13042.0
2019-08-28 10:30:00,118.22,118.65,118.14,118.53,14540.0,108.0134,108.4063,107.9403,108.2966,14540.0
2019-08-28 11:00:00,118.44,118.94,118.38,118.92,17129.0,108.2144,108.6712,108.1596,108.653,17129.0
2019-08-28 11:30:00,118.93,118.95,118.65,118.75,21633.0,108.6621,108.6804,108.4063,108.4976,21633.0
2019-08-28 12:00:00,118.69,118.78,118.53,118.57,6538.0,108.4428,108.5251,108.2966,108.3332,6538.0
2019-08-28 12:30:00,118.61,118.78,118.58,118.72,4369.0,108.3697,108.5251,108.3423,108.4702,4369.0
2019-08-28 13:00:00,118.72,118.77,118.43,118.53,6485.0,108.4702,108.5159,108.2053,108.2966,6485.0
2019-08-28 13:30:00,118.5,118.77,118.48,118.63,10267.0,108.2692,108.5159,108.251,108.388,10267.0
2019-08-28 14:00:00,118.68,118.69,118.59,118.59,10718.0,108.4337,108.4428,108.3515,108.3515,10718.0
2019-08-28 14:30:00,118.62,118.83,118.62,118.73,13180.0,108.3789,108.5707,108.3789,108.4794,13180.0
2019-08-28 15:00:00,118.7,118.84,118.64,118.71,12667.0,108.452,108.5799,108.3971,108.4611,12667.0
2019-08-28 15:30:00,118.72,118.77,118.41,118.41,43597.0,108.4702,108.5159,108.187,108.187,43597.0
2019-08-29 09:30:00,119.6,120.02,119.55,120.02,37761.0,109.2743,109.658,109.2286,109.658,37761.0
2019-08-29 10:00:00,120.09,120.31,119.86,120.17,20603.0,109.722,109.923,109.5118,109.795,20603.0
2019-08-29 10:30:00,120.12,120.14,119.33,119.69,28754.0,109.7494,109.7676,109.0276,109.3565,28754.0
2019-08-29 11:00:00,119.63,120.04,119.52,119.92,12060.0,109.3017,109.6763,109.2012,109.5666,12060.0
2019-08-29 11:30:00,119.93,119.95,119.68,119.72,7422.0,109.5758,109.594,109.3474,109.3839,7422.0
2019-08-29 12:00:00,119.72,119.85,119.69,119.79,4616.0,109.3839,109.5027,109.3565,109.4479,4616.0
2019-08-29 12:30:00,119.82,119.92,119.66,119.73,5697.0,109.4753,109.5666,109.3291,109.393,5697.0
2019-08-29 13:00:00,119.72,119.99,119.65,119.87,9055.0,109.3839,109.6306,109.3199,109.5209,9055.0
2019-08-29 13:30:00,119.87,119.94,119.78,119.78,11354.0,109.5209,109.5849,109.4387,109.4387,11354.0
2019-08-29 14:00:00,119.82,119.91,119.71,119.81,4468.0,109.4753,109.5575,109.3748,109.4661,4468.0
2019-08-29 14:30:00,119.83,119.84,119.69,119.7,5522.0,109.4844,109.4935,109.3565,109.3656,5522.0
2019-08-29 15:00:00,119.72,119.73,119.59,119.68,15471.0,109.3839,109.393,109.2651,109.3474,15471.0
2019-08-29 15:30:00,119.69,119.87,119.68,119.86,28172.0,109.3565,109.5209,109.3474,109.5118,28172.0
2019-08-30 09:30:00,120.85,120.85,120.31,120.37,57813.0,110.4163,110.4163,109.923,109.9778,57813.0
2019-08-30 10:00:00,120.43,120.61,120.2,120.31,42078.0,110.0326,110.1971,109.8225,109.923,42078.0
2019-08-30 10:30:00,120.32,120.33,119.71,119.73,49873.0,109.9321,109.9412,109.3748,109.393,49873.0
2019-08-30 11:00:00,119.71,119.78,118.9,119.01,41465.0,109.3748,109.4387,108.6347,108.7352,41465.0
2019-08-30 11:30:00,118.98,119.28,118.9,119.06,43902.0,108.7078,108.9819,108.6347,108.7809,43902.0
2019-08-30 12:00:00,119.07,119.08,118.86,118.99,11017.0,108.79,108.7992,108.5981,108.7169,11017.0
2019-08-30 12:30:00,118.99,119.18,118.95,119.09,29847.0,108.7169,108.8905,108.6804,108.8083,29847.0
2019-08-30 13:00:00,119.02,119.02,118.73,118.74,9162.0,108.7443,108.7443,108.4794,108.4885,9162.0
2019-08-30 13:30:00,118.76,118.82,118.7,118.81,9892.0,108.5068,108.5616,108.452,108.5525,9892.0
2019-08-30 14:00:00,118.83,119.02,118.79,118.79,15397.0,108.5707,108.7443,108.5342,108.5342,15397.0
2019-08-30 14:30:00,118.77,118.96,118.64,118.76,18196.0,108.5159,108.6895,108.3971,108.5068,18196.0
2019-08-30 15:00:00,118.76,118.84,118.6,118.82,21369.0,108.5068,108.5799,108.3606,108.5616,21369.0
2019-08-30 15:30:00,118.83,119.18,118.75,119.08,77926.0,108.5707,108.8905,108.4976,108.7992,77926.0
2019-09-03 09:30:00,118.81,119.19,118.76,118.82,45738.0,108.5525,108.8997,108.5068,108.5616,45738.0
2019-09-03 10:00:00,118.87,118.87,118.21,118.51,34042.0,108.6073,108.6073,108.0043,108.2784,34042.0
2019-09-03 10:30:00,118.51,118.84,118.37,118.65,49537.0,108.2784,108.5799,108.1505,108.4063,49537.0
2019-09-03 11:00:00,118.63,118.74,118.47,118.73,14652.0,108.388,108.4885,108.2418,108.4794,14652.0
2019-09-03 11:30:00,118.75,118.82,118.51,118.59,10049.0,108.4976,108.5616,108.2784,108.3515,10049.0
2019-09-03 12:00:00,118.57,118.76,118.46,118.52,8561.0,108.3332,108.5068,108.2327,108.2875,8561.0
2019-09-03 12:30:00,118.49,118.64,118.45,118.54,5750.0,108.2601,108.3971,108.2235,108.3058,5750.0
2019-09-03 13:00:00,118.55,118.66,118.47,118.66,6810.0,108.3149,108.4154,108.2418,108.4154,6810.0
2019-09-03 13:30:00,118.57,118.57,118.41,118.45,9920.0,108.3332,108.3332,108.187,108.2235,9920.0
2019-09-03 14:00:00,118.4,118.52,118.26,118.29,22551.0,108.1779,108.2875,108.0499,108.0774,22551.0
2019-09-03 14:30:00,118.33,118.33,118.14,118.18,22979.0,108.1139,108.1139,107.9403,107.9769,22979.0
2019-09-03 15:00:00,118.17,118.41,118.09,118.39,55474.0,107.9677,108.187,107.8946,108.1687,55474.0
2019-09-03 15:30:00,118.41,118.51,118.31,118.33,58629.0,108.187,108.2784,108.0956,108.1139,58629.0
2019-09-04 09:30:00,119.82,120.05,119.8,119.94,47333.0,109.4753,109.6854,109.457,109.5849,47333.0
2019-09-04 10:00:00,119.94,120.03,119.51,119.91,35985.0,109.5849,109.6671,109.192,109.5575,35985.0
2019-09-04 10:30:00,119.91,120.18,119.79,120.11,61505.0,109.5575,109.8042,109.4479,109.7402,61505.0
2019-09-04 11:00:00,120.1,120.34,120.1,120.34,34458.0,109.7311,109.9504,109.7311,109.9504,34458.0
2019-09-04 11:30:00,120.31,120.46,120.08,120.13,18257.0,109.923,110.06,109.7128,109.7585,18257.0
2019-09-04 12:00:00,120.16,120.24,120.12,120.14,7803.0,109.7859,109.859,109.7494,109.7676,7803.0
2019-09-04 12:30:00,120.16,120.28,120.07,120.25,5915.0,109.7859,109.8955,109.7037,109.8681,5915.0
2019-09-04 13:00:00,120.25,120.3,120.14,120.21,10191.0,109.8681,109.9138,109.7676,109.8316,10191.0
2019-09-04 13:30:00,120.21,120.28,120.08,120.09,11904.0,109.8316,109.8955,109.7128,109.722,11904.0
2019-09-04 14:00:00,120.11,120.2,120.07,120.19,16704.0,109.7402,109.8225,109.7037,109.8133,16704.0
2019-09-04 14:30:00,120.2,120.56,120.19,120.47,16659.0,109.8225,110.1514,109.8133,110.0691,16659.0
2019-09-04 15:00:00,120.46,120.49,120.24,120.36,9298.0,110.06,110.0874,109.859,109.9686,9298.0
2019-09-04 15:30:00,120.36,120.66,120.35,120.55,39949.0,109.9686,110.2427,109.9595,110.1422,39949.0
2019-09-05 09:30:00,122.71,123.03,122.65,122.92,43947.0,112.1158,112.4081,112.0609,112.3076,43947.0
2019-09-05 10:00:00,122.93,123.23,122.8,122.99,39253.0,112.3168,112.5909,112.198,112.3716,39253.0
2019-09-05 10:30:00,123.08,123.2,122.84,122.9,17616.0,112.4538,112.5634,112.2345,112.2894,17616.0
2019-09-05 11:00:00,122.98,123.25,122.96,123.2,31478.0,112.3624,112.6091,112.3442,112.5634,31478.0
2019-09-05 11:30:00,123.12,123.24,122.41,122.49,47995.0,112.4904,112.6,111.8417,111.9147,47995.0
2019-09-05 12:00:00,122.45,122.81,122.45,122.68,9886.0,111.8782,112.2071,111.8782,112.0883,9886.0
2019-09-05 12:30:00,122.66,122.92,122.66,122.85,10030.0,112.0701,112.3076,112.0701,112.2437,10030.0
2019-09-05 13:00:00,122.85,122.89,122.68,122.83,20768.0,112.2437,112.2802,112.0883,112.2254,20768.0
2019-09-05 13:30:00,122.79,122.99,122.68,122.97,47241.0,112.1888,112.3716,112.0883,112.3533,47241.0
2019-09-05 14:00:00,122.98,123.29,122.87,123.27,39923.0,112.3624,112.6457,112.2619,112.6274,39923.0
2019-09-05 14:30:00,123.27,123.3,123.1,123.18,27268.0,112.6274,112.6548,112.4721,112.5452,27268.0
2019-09-05 15:00:00,123.18,123.59,123.17,123.45,25168.0,112.5452,112.9198,112.536,112.7919,25168.0
2019-09-05 15:30:00,123.47,123.52,123.19,123.3,45006.0,112.8101,112.8558,112.5543,112.6548,45006.0
2019-09-06 09:30:00,122.88,123.1,122.62,123.0,21920.0,112.2711,112.4721,112.0335,112.3807,21920.0
2019-09-06 10:00:00,123.0,123.1,122.93,122.97,10253.0,112.3807,112.4721,112.3168,112.3533,10253.0
2019-09-06 10:30:00,122.98,123.03,122.85,122.95,6409.0,112.3624,112.4081,112.2437,112.335,6409.0
2019-09-06 11:00:00,122.97,123.0,122.82,122.94,11298.0,112.3533,112.3807,112.2163,112.3259,11298.0
2019-09-06 11:30:00,122.92,123.02,122.79,122.79,8965.0,112.3076,112.399,112.1888,112.1888,8965.0
2019-09-06 12:00:00,122.86,122.87,122.53,122.57,10666.0,112.2528,112.2619,111.9513,111.9878,10666.0
2019-09-06 12:30:00,122.54,122.6,122.2,122.4,16125.0,111.9604,112.0153,111.6498,111.8325,16125.0
2019-09-06 13:00:00,122.4,122.5,122.37,122.46,8913.0,111.8325,111.9239,111.8051,111.8873,8913.0
2019-09-06 13:30:00,122.49,122.51,122.35,122.43,9711.0,111.9147,111.933,111.7868,111.8599,9711.0
2019-09-06 14:00:00,122.39,122.39,122.16,122.39,15955.0,111.8234,111.8234,111.6132,111.8234,15955.0
2019-09-06 14:30:00,122.41,122.52,122.35,122.35,19441.0,111.8417,111.9422,111.7868,111.7868,19441.0
2019-09-06 15:00:00,122.36,122.43,122.2,122.27,13369.0,111.796,111.8599,111.6498,111.7137,13369.0
2019-09-06 15:30:00,122.28,122.3,121.83,121.93,45056.0,111.7229,111.7412,111.3117,111.4031,45056.0
2019-09-09 09:30:00,122.56,122.66,121.87,121.87,60920.0,111.9787,112.0701,111.3483,111.3483,60920.0
2019-09-09 10:00:00,121.91,122.01,121.67,121.68,30779.0,111.3848,111.4762,111.1655,111.1747,30779.0
2019-09-09 10:30:00,121.73,121.91,121.71,121.8,14018.0,111.2204,111.3848,111.2021,111.2843,14018.0
2019-09-09 11:00:00,121.79,121.86,121.55,121.69,21492.0,111.2752,111.3391,111.0559,111.1838,21492.0
2019-09-09 11:30:00,121.69,121.89,121.45,121.57,14650.0,111.1838,111.3665,110.9645,111.0742,14650.0
2019-09-09 12:00:00,121.58,121.58,121.16,121.3,13455.0,111.0833,111.0833,110.6996,110.8275,13455.0
2019-09-09 12:30:00,121.21,121.51,121.07,121.51,15710.0,110.7453,111.0194,110.6173,111.0194,15710.0
2019-09-09 13:00:00,121.49,121.59,121.34,121.46,10036.0,111.0011,111.0925,110.864,110.9737,10036.0
2019-09-09 13:30:00,121.44,121.59,121.28,121.48,11188.0,110.9554,111.0925,110.8092,110.9919,11188.0
2019-09-09 14:00:00,121.48,121.64,121.36,121.4,17245.0,110.9919,111.1381,110.8823,110.9189,17245.0
2019-09-09 14:30:00,121.4,121.63,121.36,121.63,25174.0,110.9189,111.129,110.8823,111.129,25174.0
2019-09-09 15:00:00,121.59,121.73,121.49,121.54,24343.0,111.0925,111.2204,111.0011,111.0468,24343.0
2019-09-09 15:30:00,121.51,121.72,121.51,121.52,57192.0,111.0194,111.2112,111.0194,111.0285,57192.0
2019-09-10 09:30:00,119.48,119.51,118.91,119.11,65875.0,109.1646,109.192,108.6438,108.8266,65875.0
2019-09-10 10:00:00,119.1,119.79,118.98,119.79,43929.0,108.8174,109.4479,108.7078,109.4479,43929.0
2019-09-10 10:30:00,119.77,119.91,119.29,119.73,35970.0,109.4296,109.5575,108.991,109.393,35970.0
2019-09-10 11:00:00,119.76,120.23,119.73,120.16,33931.0,109.4204,109.8499,109.393,109.7859,33931.0
2019-09-10 11:30:00,120.16,120.65,119.88,120.48,28410.0,109.7859,110.2336,109.5301,110.0783,28410.0
2019-09-10 12:00:00,120.5,120.77,120.38,120.66,14603.0,110.0966,110.3432,109.9869,110.2427,14603.0
2019-09-10 12:30:00,120.64,120.76,120.59,120.71,7781.0,110.2245,110.3341,110.1788,110.2884,7781.0
2019-09-10 13:00:00,120.68,120.71,120.47,120.52,16573.0,110.261,110.2884,110.0691,110.1148,16573.0
2019-09-10 13:30:00,120.54,120.75,120.51,120.62,12976.0,110.1331,110.325,110.1057,110.2062,12976.0
2019-09-10 14:00:00,120.68,120.75,120.35,120.35,10995.0,110.261,110.325,109.9595,109.9595,10995.0
2019-09-10 14:30:00,120.32,120.54,120.32,120.53,18738.0,109.9321,110.1331,109.9321,110.124,18738.0
2019-09-10 15:00:00,120.53,120.53,120.28,120.3,15243.0,110.124,110.124,109.8955,109.9138,15243.0
2019-09-10 15:30:00,120.32,120.77,120.31,120.74,69746.0,109.9321,110.3432,109.923,110.3158,69746.0
2019-09-11 09:30:00,120.0,120.34,120.0,120.1,50122.0,109.6397,109.9504,109.6397,109.7311,50122.0
2019-09-11 10:00:00,120.21,120.42,120.11,120.23,48425.0,109.8316,110.0235,109.7402,109.8499,48425.0
2019-09-11 10:30:00,120.24,120.32,120.05,120.16,33287.0,109.859,109.9321,109.6854,109.7859,33287.0
2019-09-11 11:00:00,120.13,120.13,119.83,119.87,63438.0,109.7585,109.7585,109.4844,109.5209,63438.0
2019-09-11 11:30:00,119.85,120.06,119.76,119.84,36676.0,109.5027,109.6945,109.4204,109.4935,36676.0
2019-09-11 12:00:00,119.84,120.1,119.84,119.96,30086.0,109.4935,109.7311,109.4935,109.6032,30086.0
2019-09-11 12:30:00,119.93,120.05,119.82,119.96,27590.0,109.5758,109.6854,109.4753,109.6032,27590.0
2019-09-11 13:00:00,119.96,120.05,119.83,119.87,20872.0,109.6032,109.6854,109.4844,109.5209,20872.0
2019-09-11 13:30:00,119.87,119.91,119.64,119.66,28220.0,109.5209,109.5575,109.3108,109.3291,28220.0
2019-09-11 14:00:00,119.66,119.88,119.56,119.64,26157.0,109.3291,109.5301,109.2377,109.3108,26157.0
2019-09-11 14:30:00,119.63,119.72,119.58,119.69,21354.0,109.3017,109.3839,109.256,109.3565,21354.0
2019-09-11 15:00:00,119.69,119.93,119.69,119.84,41115.0,109.3565,109.5758,109.3565,109.4935,41115.0
2019-09-11 15:30:00,119.84,120.15,119.75,119.93,97484.0,109.4935,109.7768,109.4113,109.5758,97484.0
2019-09-12 09:30:00,120.49,120.7,120.07,120.23,58431.0,110.0874,110.2793,109.7037,109.8499,58431.0
2019-09-12 10:00:00,120.23,121.13,120.19,120.95,79345.0,109.8499,110.6722,109.8133,110.5077,79345.0
2019-09-12 10:30:00,120.98,121.01,120.35,120.69,34024.0,110.5351,110.5625,109.9595,110.2702,34024.0
2019-09-12 11:00:00,120.69,120.89,120.47,120.87,18841.0,110.2702,110.4529,110.0691,110.4346,18841.0
2019-09-12 11:30:00,120.79,120.97,120.59,120.8,19651.0,110.3615,110.526,110.1788,110.3707,19651.0
2019-09-12 12:00:00,120.79,120.81,120.49,120.8,11678.0,110.3615,110.3798,110.0874,110.3707,11678.0
2019-09-12 12:30:00,120.92,121.11,120.81,121.11,13595.0,110.4803,110.6539,110.3798,110.6539,13595.0
2019-09-12 13:00:00,121.08,121.3,121.08,121.23,15685.0,110.6265,110.8275,110.6265,110.7635,15685.0
2019-09-12 13:30:00,121.26,121.34,121.13,121.2,12683.0,110.7909,110.864,110.6722,110.7361,12683.0
2019-09-12 14:00:00,121.23,121.29,121.0,121.11,12306.0,110.7635,110.8184,110.5534,110.6539,12306.0
2019-09-12 14:30:00,121.07,121.31,121.06,121.27,11350.0,110.6173,110.8366,110.6082,110.8001,11350.0
2019-09-12 15:00:00,121.28,121.29,120.94,120.94,14414.0,110.8092,110.8184,110.4986,110.4986,14414.0
2019-09-12 15:30:00,120.93,121.07,120.75,120.84,40282.0,110.4894,110.6173,110.325,110.4072,40282.0
2019-09-13 09:30:00,119.97,120.04,119.49,119.78,44637.0,109.6123,109.6763,109.1738,109.4387,44637.0
2019-09-13 10:00:00,119.89,119.9,119.53,119.63,33697.0,109.5392,109.5484,109.2103,109.3017,33697.0
2019-09-13 10:30:00,119.58,119.91,119.49,119.85,23233.0,109.256,109.5575,109.1738,109.5027,23233.0
2019-09-13 11:00:00,119.86,119.96,119.65,119.68,32485.0,109.5118,109.6032,109.3199,109.3474,32485.0
2019-09-13 11:30:00,119.65,119.68,118.96,119.01,59503.0,109.3199,109.3474,108.6895,108.7352,59503.0
2019-09-13 12:00:00,118.99,119.19,118.99,119.05,15499.0,108.7169,108.8997,108.7169,108.7717,15499.0
2019-09-13 12:30:00,119.03,119.09,118.89,119.0,8974.0,108.7535,108.8083,108.6256,108.7261,8974.0
2019-09-13 13:00:00,119.0,119.03,118.85,118.89,41711.0,108.7261,108.7535,108.589,108.6256,41711.0
2019-09-13 13:30:00,118.9,119.13,118.89,118.98,24833.0,108.6347,108.8448,108.6256,108.7078,24833.0
2019-09-13 14:00:00,118.95,119.15,118.95,118.98,11572.0,108.6804,108.8631,108.6804,108.7078,11572.0
2019-09-13 14:30:00,119.0,119.11,118.97,119.09,8153.0,108.7261,108.8266,108.6986,108.8083,8153.0
2019-09-13 15:00:00,119.06,119.07,118.88,118.98,23919.0,108.7809,108.79,108.6164,108.7078,23919.0
2019-09-13 15:30:00,118.97,119.08,118.95,118.97,29161.0,108.6986,108.7992,108.6804,108.6986,29161.0
2019-09-16 09:30:00,117.11,117.45,116.98,117.42,59287.0,106.9992,107.3099,106.8805,107.2825,59287.0
2019-09-16 10:00:00,117.42,117.63,117.22,117.26,49310.0,107.2825,107.4743,107.0997,107.1363,49310.0
2019-09-16 10:30:00,117.28,117.31,116.85,116.99,38359.0,107.1546,107.182,106.7617,106.8896,38359.0
2019-09-16 11:00:00,117.03,117.4,116.91,117.29,22824.0,106.9261,107.2642,106.8165,107.1637,22824.0
2019-09-16 11:30:00,117.33,117.43,117.14,117.23,19316.0,107.2002,107.2916,107.0266,107.1089,19316.0
2019-09-16 12:00:00,117.23,117.43,117.23,117.41,4332.0,107.1089,107.2916,107.1089,107.2733,4332.0
2019-09-16 12:30:00,117.45,117.6,117.37,117.46,13675.0,107.3099,107.4469,107.2368,107.319,13675.0
2019-09-16 13:00:00,117.47,117.52,117.37,117.41,9523.0,107.3282,107.3738,107.2368,107.2733,9523.0
2019-09-16 13:30:00,117.42,117.57,117.33,117.52,13237.0,107.2825,107.4195,107.2002,107.3738,13237.0
2019-09-16 14:00:00,117.53,117.6,117.44,117.56,12967.0,107.383,107.4469,107.3007,107.4104,12967.0
2019-09-16 14:30:00,117.6,117.71,117.48,117.53,9168.0,107.4469,107.5474,107.3373,107.383,9168.0
2019-09-16 15:00:00,117.52,117.59,117.43,117.5,11606.0,107.3738,107.4378,107.2916,107.3556,11606.0
2019-09-16 15:30:00,117.49,117.58,117.45,117.5,22910.0,107.3464,107.4287,107.3099,107.3556,22910.0
2019-09-17 09:30:00,118.9,119.35,118.77,119.22,43797.0,108.6347,109.0458,108.5159,108.9271,43797.0
2019-09-17 10:00:00,119.22,119.29,118.94,119.23,26033.0,108.9271,108.991,108.6712,108.9362,26033.0
2019-09-17 10:30:00,119.18,119.25,119.09,119.2,24336.0,108.8905,108.9545,108.8083,108.9088,24336.0
2019-09-17 11:00:00,119.21,119.5,119.18,119.48,14162.0,108.9179,109.1829,108.8905,109.1646,14162.0
2019-09-17 11:30:00,119.48,119.69,119.46,119.66,18938.0,109.1646,109.3565,109.1463,109.3291,18938.0
2019-09-17 12:00:00,119.67,119.69,119.43,119.56,12367.0,109.3382,109.3565,109.1189,109.2377,12367.0
2019-09-17 12:30:00,119.52,119.52,119.4,119.47,25517.0,109.2012,109.2012,109.0915,109.1555,25517.0
2019-09-17 13:00:00,119.48,119.54,119.44,119.49,4879.0,109.1646,109.2194,109.1281,109.1738,4879.0
2019-09-17 13:30:00,119.5,119.75,119.5,119.68,6961.0,109.1829,109.4113,109.1829,109.3474,6961.0
2019-09-17 14:00:00,119.73,119.74,119.56,119.66,9520.0,109.393,109.4022,109.2377,109.3291,9520.0
2019-09-17 14:30:00,119.65,119.77,119.62,119.66,14492.0,109.3199,109.4296,109.2925,109.3291,14492.0
2019-09-17 15:00:00,119.69,119.7,119.54,119.7,13638.0,109.3565,109.3656,109.2194,109.3656,13638.0
2019-09-17 15:30:00,119.7,120.12,119.7,120.06,54304.0,109.3656,109.7494,109.3656,109.6945,54304.0
2019-09-18 09:30:00,119.6,119.7,119.39,119.62,27586.0,109.2743,109.3656,109.0824,109.2925,27586.0
2019-09-18 10:00:00,119.61,120.13,119.41,120.01,24877.0,109.2834,109.7585,109.1007,109.6489,24877.0
2019-09-18 10:30:00,119.98,120.02,119.73,119.96,14462.0,109.6215,109.658,109.393,109.6032,14462.0
2019-09-18 11:00:00,119.95,120.1,119.83,120.07,17142.0,109.594,109.7311,109.4844,109.7037,17142.0
2019-09-18 11:30:00,119.93,119.96,119.59,119.76,19790.0,109.5758,109.6032,109.2651,109.4204,19790.0
2019-09-18 12:00:00,119.76,119.78,119.66,119.72,13373.0,109.4204,109.4387,109.3291,109.3839,13373.0
2019-09-18 12:30:00,119.74,119.78,119.6,119.6,9821.0,109.4022,109.4387,109.2743,109.2743,9821.0
2019-09-18 13:00:00,119.58,119.64,119.43,119.47,11836.0,109.256,109.3108,109.1189,109.1555,11836.0
2019-09-18 13:30:00,119.49,119.62,119.37,119.49,10502.0,109.1738,109.2925,109.0641,109.1738,10502.0
2019-09-18 14:00:00,119.37,119.49,118.71,118.83,10517.0,109.0641,109.1738,108.4611,108.5707,10517.0
2019-09-18 14:30:00,118.79,119.0,118.55,118.89,20092.0,108.5342,108.7261,108.3149,108.6256,20092.0
2019-09-18 15:00:00,118.87,119.22,118.78,119.13,21964.0,108.6073,108.9271,108.5251,108.8448,21964.0
2019-09-18 15:30:00,119.16,119.81,119.13,119.68,50377.0,108.8722,109.4661,108.8448,109.3474,50377.0
2019-09-19 09:30:00,120.32,120.53,120.22,120.53,18934.0,109.9321,110.124,109.8407,110.124,18934.0
2019-09-19 10:00:00,120.56,120.64,120.41,120.51,39381.0,110.1514,110.2245,110.0143,110.1057,39381.0
2019-09-19 10:30:00,120.53,120.72,120.52,120.64,10624.0,110.124,110.2976,110.1148,110.2245,10624.0
2019-09-19 11:00:00,120.63,120.64,120.31,120.38,12709.0,110.2153,110.2245,109.923,109.9869,12709.0
2019-09-19 11:30:00,120.37,120.59,120.34,120.47,11007.0,109.9778,110.1788,109.9504,110.0691,11007.0
2019-09-19 12:00:00,120.49,120.55,120.1,120.1,5613.0,110.0874,110.1422,109.7311,109.7311,5613.0
2019-09-19 12:30:00,120.12,120.33,120.05,120.27,2155.0,109.7494,109.9412,109.6854,109.8864,2155.0
2019-09-19 13:00:00,120.29,120.29,120.05,120.09,7273.0,109.9047,109.9047,109.6854,109.722,7273.0
2019-09-19 13:30:00,120.09,120.2,119.92,120.17,9412.0,109.722,109.8225,109.5666,109.795,9412.0
2019-09-19 14:00:00,120.17,120.36,120.12,120.26,6039.0,109.795,109.9686,109.7494,109.8773,6039.0
2019-09-19 14:30:00,120.25,120.36,120.2,120.31,4086.0,109.8681,109.9686,109.8225,109.923,4086.0
2019-09-19 15:00:00,120.32,120.34,120.19,120.27,10834.0,109.9321,109.9504,109.8133,109.8864,10834.0
2019-09-19 15:30:00,120.27,120.27,119.79,119.81,25094.0,109.8864,109.8864,109.4479,109.4661,25094.0
2019-09-20 09:30:00,119.61,120.35,119.61,120.3,30061.0,109.2834,109.9595,109.2834,109.9138,30061.0
2019-09-20 10:00:00,120.32,120.64,120.08,120.64,21916.0,109.9321,110.2245,109.7128,110.2245,21916.0
2019-09-20 10:30:00,120.64,120.69,120.33,120.48,19810.0,110.2245,110.2702,109.9412,110.0783,19810.0
2019-09-20 11:00:00,120.47,120.61,120.25,120.32,14641.0,110.0691,110.1971,109.8681,109.9321,14641.0
2019-09-20 11:30:00,120.29,120.73,120.18,120.51,64982.0,109.9047,110.3067,109.8042,110.1057,64982.0
2019-09-20 12:00:00,120.51,120.58,120.46,120.54,14725.0,110.1057,110.1696,110.06,110.1331,14725.0
2019-09-20 12:30:00,120.55,120.55,120.15,120.2,28785.0,110.1422,110.1422,109.7768,109.8225,28785.0
2019-09-20 13:00:00,120.15,120.2,119.33,119.54,51856.0,109.7768,109.8225,109.0276,109.2194,51856.0
2019-09-20 13:30:00,119.62,119.62,119.2,119.4,36622.0,109.2925,109.2925,108.9088,109.0915,36622.0
2019-09-20 14:00:00,119.4,119.55,119.22,119.25,127274.0,109.0915,109.2286,108.9271,108.9545,127274.0
2019-09-20 14:30:00,119.27,119.48,119.21,119.25,48509.0,108.9727,109.1646,108.9179,108.9545,48509.0
2019-09-20 15:00:00,119.23,119.42,119.03,119.28,128364.0,108.9362,109.1098,108.7535,108.9819,128364.0
2019-09-20 15:30:00,119.28,119.64,119.23,119.4,146764.0,108.9819,109.3108,108.9362,109.0915,146764.0
2019-09-23 09:30:00,118.86,119.14,118.66,118.98,61842.0,108.5981,108.854,108.4154,108.7078,61842.0
2019-09-23 10:00:00,118.92,118.99,118.63,118.98,29216.0,108.653,108.7169,108.388,108.7078,29216.0
2019-09-23 10:30:00,119.04,119.08,118.73,118.75,30990.0,108.7626,108.7992,108.4794,108.4976,30990.0
2019-09-23 11:00:00,118.77,119.06,118.76,119.0,31017.0,108.5159,108.7809,108.5068,108.7261,31017.0
2019-09-23 11:30:00,118.95,119.23,118.85,118.94,17966.0,108.6804,108.9362,108.589,108.6712,17966.0
2019-09-23 12:00:00,118.95,119.07,118.86,118.91,11871.0,108.6804,108.79,108.5981,108.6438,11871.0
2019-09-23 12:30:00,118.9,118.98,118.65,118.73,12800.0,108.6347,108.7078,108.4063,108.4794,12800.0
2019-09-23 13:00:00,118.72,118.87,118.68,118.83,11868.0,108.4702,108.6073,108.4337,108.5707,11868.0
2019-09-23 13:30:00,118.83,119.04,118.76,118.97,19501.0,108.5707,108.7626,108.5068,108.6986,19501.0
2019-09-23 14:00:00,118.99,119.0,118.83,118.93,22412.0,108.7169,108.7261,108.5707,108.6621,22412.0
2019-09-23 14:30:00,119.0,119.22,118.94,119.11,20337.0,108.7261,108.9271,108.6712,108.8266,20337.0
2019-09-23 15:00:00,119.15,119.36,119.03,119.31,37322.0,108.8631,109.055,108.7535,109.0093,37322.0
2019-09-23 15:30:00,119.29,119.31,118.86,118.9,90186.0,108.991,109.0093,108.5981,108.6347,90186.0
2019-09-24 09:30:00,119.67,119.82,119.56,119.8,25906.0,109.3382,109.4753,109.2377,109.457,25906.0
2019-09-24 10:00:00,119.8,119.94,119.32,119.48,49205.0,109.457,109.5849,109.0184,109.1646,49205.0
2019-09-24 10:30:00,119.5,119.72,119.22,119.3,20104.0,109.1829,109.3839,108.9271,109.0002,20104.0
2019-09-24 11:00:00,119.32,119.58,119.26,119.56,21570.0,109.0184,109.256,108.9636,109.2377,21570.0
2019-09-24 11:30:00,119.53,119.55,118.58,118.79,36287.0,109.2103,109.2286,108.3423,108.5342,36287.0
2019-09-24 12:00:00,118.76,118.91,118.31,118.42,24891.0,108.5068,108.6438,108.0956,108.1961,24891.0
2019-09-24 12:30:00,118.43,118.53,118.3,118.41,19321.0,108.2053,108.2966,108.0865,108.187,19321.0
2019-09-24 13:00:00,118.39,118.65,118.34,118.52,12562.0,108.1687,108.4063,108.123,108.2875,12562.0
2019-09-24 13:30:00,118.54,118.78,118.54,118.65,26651.0,108.3058,108.5251,108.3058,108.4063,26651.0
2019-09-24 14:00:00,118.63,119.08,118.36,118.99,20840.0,108.388,108.7992,108.1413,108.7169,20840.0
2019-09-24 14:30:00,119.02,119.1,118.68,118.68,15114.0,108.7443,108.8174,108.4337,108.4337,15114.0
2019-09-24 15:00:00,118.67,118.83,118.5,118.57,22086.0,108.4246,108.5707,108.2692,108.3332,22086.0
2019-09-24 15:30:00,118.55,118.8,118.5,118.71,71080.0,108.3149,108.5433,108.2692,108.4611,71080.0
2019-09-25 09:30:00,117.25,117.27,116.44,116.53,53801.0,107.1271,107.1454,106.3871,106.4693,53801.0
2019-09-25 10:00:00,116.55,116.58,116.25,116.47,42555.0,106.4876,106.515,106.2135,106.4145,42555.0
2019-09-25 10:30:00,116.46,117.08,116.46,116.94,35612.0,106.4054,106.9718,106.4054,106.8439,35612.0
2019-09-25 11:00:00,117.0,117.19,116.89,116.95,37186.0,106.8987,107.0723,106.7982,106.853,37186.0
2019-09-25 11:30:00,116.94,117.28,116.83,117.19,33626.0,106.8439,107.1546,106.7434,107.0723,33626.0
2019-09-25 12:00:00,117.21,117.5,117.03,117.03,72377.0,107.0906,107.3556,106.9261,106.9261,72377.0
2019-09-25 12:30:00,117.08,117.11,116.88,116.95,65835.0,106.9718,106.9992,106.7891,106.853,65835.0
2019-09-25 13:00:00,116.94,117.03,116.74,116.8,47799.0,106.8439,106.9261,106.6612,106.716,47799.0
2019-09-25 13:30:00,116.8,117.11,116.78,116.94,36294.0,106.716,106.9992,106.6977,106.8439,36294.0
2019-09-25 14:00:00,116.94,117.24,116.85,117.13,48305.0,106.8439,107.118,106.7617,107.0175,48305.0
2019-09-25 14:30:00,117.16,117.32,116.97,117.27,60782.0,107.0449,107.1911,106.8713,107.1454,60782.0
2019-09-25 15:00:00,117.28,117.4,117.19,117.23,75607.0,107.1546,107.2642,107.0723,107.1089,75607.0
2019-09-25 15:30:00,117.25,117.31,116.94,117.27,164469.0,107.1271,107.182,106.8439,107.1454,164469.0
2019-09-26 09:30:00,117.52,117.72,117.48,117.61,31981.0,107.3738,107.5566,107.3373,107.4561,31981.0
2019-09-26 10:00:00,117.64,118.09,117.61,118.04,175504.0,107.4835,107.8946,107.4561,107.8489,175504.0
2019-09-26 10:30:00,118.08,118.11,117.88,117.94,188931.0,107.8855,107.9129,107.7028,107.7576,188931.0
2019-09-26 11:00:00,117.91,117.92,117.0,117.15,321479.0,107.7302,107.7393,106.8987,107.0358,321479.0
2019-09-26 11:30:00,117.16,117.64,117.1,117.35,22543.0,107.0449,107.4835,106.9901,107.2185,22543.0
2019-09-26 12:00:00,117.32,117.76,117.27,117.72,17450.0,107.1911,107.5931,107.1454,107.5566,17450.0
2019-09-26 12:30:00,117.69,117.76,117.26,117.27,76678.0,107.5292,107.5931,107.1363,107.1454,76678.0
2019-09-26 13:00:00,117.25,117.38,117.06,117.1,54409.0,107.1271,107.2459,106.9536,106.9901,54409.0
2019-09-26 13:30:00,117.11,117.17,117.03,117.14,63670.0,106.9992,107.0541,106.9261,107.0266,63670.0
2019-09-26 14:00:00,117.15,117.41,117.11,117.34,65345.0,107.0358,107.2733,106.9992,107.2094,65345.0
2019-09-26 14:30:00,117.37,117.61,117.34,117.57,30956.0,107.2368,107.4561,107.2094,107.4195,30956.0
2019-09-26 15:00:00,117.65,117.95,117.64,117.88,28294.0,107.4926,107.7667,107.4835,107.7028,28294.0
2019-09-26 15:30:00,117.87,117.99,117.65,117.69,77480.0,107.6936,107.8033,107.4926,107.5292,77480.0
2019-09-27 09:30:00,118.96,119.06,118.32,118.33,368025.0,108.6895,108.7809,108.1048,108.1139,368025.0
2019-09-27 10:00:00,118.35,118.37,117.91,117.98,146185.0,108.1322,108.1505,107.7302,107.7941,146185.0
2019-09-27 10:30:00,117.97,118.04,117.85,117.93,176194.0,107.785,107.8489,107.6753,107.7484,176194.0
2019-09-27 11:00:00,117.9,117.94,117.74,117.87,103130.0,107.721,107.7576,107.5748,107.6936,103130.0
2019-09-27 11:30:00,117.84,118.06,117.14,117.61,62763.0,107.6662,107.8672,107.0266,107.4561,62763.0
2019-09-27 12:00:00,117.64,117.84,117.48,117.52,16168.0,107.4835,107.6662,107.3373,107.3738,16168.0
2019-09-27 12:30:00,117.48,117.63,117.03,117.05,40516.0,107.3373,107.4743,106.9261,106.9444,40516.0
2019-09-27 13:00:00,117.07,117.41,117.03,117.26,29054.0,106.9627,107.2733,106.9261,107.1363,29054.0
2019-09-27 13:30:00,117.24,117.48,117.17,117.38,29366.0,107.118,107.3373,107.0541,107.2459,29366.0
2019-09-27 14:00:00,117.38,117.39,117.02,117.12,32658.0,107.2459,107.2551,106.917,107.0084,32658.0
2019-09-27 14:30:00,117.1,117.16,116.73,116.87,20678.0,106.9901,107.0449,106.652,106.78,20678.0
2019-09-27 15:00:00,116.9,117.08,116.78,116.99,35782.0,106.8074,106.9718,106.6977,106.8896,35782.0
2019-09-27 15:30:00,116.99,117.54,116.99,117.38,82565.0,106.8896,107.3921,106.8896,107.2459,82565.0
2019-09-30 09:30:00,117.26,118.26,117.25,118.14,98437.0,107.1363,108.0499,107.1271,107.9403,98437.0
2019-09-30 10:00:00,118.09,118.34,117.91,117.94,229024.0,107.8946,108.123,107.7302,107.7576,229024.0
2019-09-30 10:30:00,118.0,118.16,117.55,117.59,93410.0,107.8124,107.9586,107.4012,107.4378,93410.0
2019-09-30 11:00:00,117.59,117.62,117.12,117.26,61797.0,107.4378,107.4652,107.0084,107.1363,61797.0
2019-09-30 11:30:00,117.26,117.49,117.06,117.47,27307.0,107.1363,107.3464,106.9536,107.3282,27307.0
2019-09-30 12:00:00,117.49,117.79,117.46,117.79,19623.0,107.3464,107.6205,107.319,107.6205,19623.0
2019-09-30 12:30:00,117.74,117.88,117.72,117.75,16340.0,107.5748,107.7028,107.5566,107.584,16340.0
2019-09-30 13:00:00,117.77,117.92,117.71,117.83,22163.0,107.6023,107.7393,107.5474,107.6571,22163.0
2019-09-30 13:30:00,117.81,117.98,117.81,117.86,14168.0,107.6388,107.7941,107.6388,107.6845,14168.0
2019-09-30 14:00:00,117.86,118.04,117.82,117.97,46504.0,107.6845,107.8489,107.6479,107.785,46504.0
2019-09-30 14:30:00,117.98,117.99,117.76,117.76,15882.0,107.7941,107.8033,107.5931,107.5931,15882.0
2019-09-30 15:00:00,117.79,117.89,117.75,117.84,21196.0,107.6205,107.7119,107.584,107.6662,21196.0
2019-09-30 15:30:00,117.85,117.93,117.74,117.87,49694.0,107.6753,107.7484,107.5748,107.6936,49694.0
2019-10-01 09:30:00,118.12,118.12,117.76,117.88,41652.0,107.922,107.922,107.5931,107.7028,41652.0
2019-10-01 10:00:00,117.84,118.11,117.12,117.46,54108.0,107.6662,107.9129,107.0084,107.319,54108.0
2019-10-01 10:30:00,117.45,117.48,116.97,116.99,35778.0,107.3099,107.3373,106.8713,106.8896,35778.0
2019-10-01 11:00:00,116.9,117.44,116.9,117.44,36783.0,106.8074,107.3007,106.8074,107.3007,36783.0
2019-10-01 11:30:00,117.5,117.5,116.89,117.06,79407.0,107.3556,107.3556,106.7982,106.9536,79407.0
2019-10-01 12:00:00,117.01,117.03,116.66,116.89,10944.0,106.9079,106.9261,106.5881,106.7982,10944.0
2019-10-01 12:30:00,116.87,117.05,116.83,116.9,25854.0,106.78,106.9444,106.7434,106.8074,25854.0
2019-10-01 13:00:00,116.9,116.9,116.47,116.52,30920.0,106.8074,106.8074,106.4145,106.4602,30920.0
2019-10-01 13:30:00,116.52,116.52,116.32,116.44,50558.0,106.4602,106.4602,106.2774,106.3871,50558.0
2019-10-01 14:00:00,116.42,116.86,116.38,116.72,30050.0,106.3688,106.7708,106.3323,106.6429,30050.0
2019-10-01 14:30:00,116.72,117.25,116.72,117.18,43337.0,106.6429,107.1271,106.6429,107.0632,43337.0
2019-10-01 15:00:00,117.19,117.2,116.79,116.97,44424.0,107.0723,107.0815,106.7069,106.8713,44424.0
2019-10-01 15:30:00,116.97,117.19,116.78,117.15,104600.0,106.8713,107.0723,106.6977,107.0358,104600.0
2019-10-02 09:30:00,114.86,115.02,114.46,114.52,85480.0,104.9435,105.0897,104.578,104.6328,85480.0
2019-10-02 10:00:00,114.53,114.67,114.23,114.42,62393.0,104.642,104.7699,104.3679,104.5415,62393.0
2019-10-02 10:30:00,114.39,114.41,113.69,113.87,43692.0,104.5141,104.5323,103.8745,104.039,43692.0
2019-10-02 11:00:00,113.81,114.04,113.56,113.68,30458.0,103.9841,104.1943,103.7557,103.8654,30458.0
2019-10-02 11:30:00,113.66,113.68,113.22,113.54,41411.0,103.8471,103.8654,103.4451,103.7375,41411.0
2019-10-02 12:00:00,113.5,113.52,113.17,113.31,25176.0,103.7009,103.7192,103.3994,103.5273,25176.0
2019-10-02 12:30:00,113.32,113.33,112.94,113.2,24928.0,103.5364,103.5456,103.1893,103.4268,24928.0
2019-10-02 13:00:00,113.2,113.49,113.18,113.34,62942.0,103.4268,103.6918,103.4085,103.5547,62942.0
2019-10-02 13:30:00,113.37,113.43,113.27,113.32,41343.0,103.5821,103.6369,103.4908,103.5364,41343.0
2019-10-02 14:00:00,113.37,113.68,113.24,113.67,28265.0,103.5821,103.8654,103.4634,103.8562,28265.0
2019-10-02 14:30:00,113.63,113.95,113.54,113.91,12073.0,103.8197,104.1121,103.7375,104.0755,12073.0
2019-10-02 15:00:00,113.94,114.15,113.68,113.87,22006.0,104.1029,104.2948,103.8654,104.039,22006.0
2019-10-02 15:30:00,113.85,114.01,113.59,113.66,48101.0,104.0207,104.1669,103.7831,103.8471,48101.0
2019-10-03 09:30:00,114.05,114.09,113.77,113.81,30913.0,104.2034,104.24,103.9476,103.9841,30913.0
2019-10-03 10:00:00,113.74,113.9,112.89,113.84,21414.0,103.9202,104.0664,103.1436,104.0116,21414.0
2019-10-03 10:30:00,113.83,114.04,113.34,113.83,22599.0,104.0024,104.1943,103.5547,104.0024,22599.0
2019-10-03 11:00:00,113.78,114.74,113.76,114.46,40333.0,103.9567,104.8338,103.9385,104.578,40333.0
2019-10-03 11:30:00,114.47,114.62,114.35,114.51,22596.0,104.5872,104.7242,104.4775,104.6237,22596.0
2019-10-03 12:00:00,114.51,114.95,114.5,114.95,9965.0,104.6237,105.0257,104.6146,105.0257,9965.0
2019-10-03 12:30:00,114.91,115.03,114.84,115.0,10912.0,104.9892,105.0988,104.9252,105.0714,10912.0
2019-10-03 13:00:00,114.98,115.1,114.81,114.87,11365.0,105.0531,105.1628,104.8978,104.9526,11365.0
2019-10-03 13:30:00,114.85,115.27,114.85,115.22,16729.0,104.9344,105.3181,104.9344,105.2724,16729.0
2019-10-03 14:00:00,115.22,115.26,115.08,115.2,14665.0,105.2724,105.309,105.1445,105.2541,14665.0
2019-10-03 14:30:00,115.19,115.26,115.12,115.17,19717.0,105.245,105.309,105.181,105.2267,19717.0
2019-10-03 15:00:00,115.17,115.21,114.85,114.94,58130.0,105.2267,105.2633,104.9344,105.0166,58130.0
2019-10-03 15:30:00,114.95,115.1,114.61,115.1,114436.0,105.0257,105.1628,104.7151,105.1628,114436.0
2019-10-04 09:30:00,114.98,115.15,114.82,115.04,57544.0,105.0531,105.2085,104.9069,105.1079,57544.0
2019-10-04 10:00:00,115.08,115.22,114.68,114.68,37769.0,105.1445,105.2724,104.779,104.779,37769.0
2019-10-04 10:30:00,114.68,114.91,114.43,114.81,37382.0,104.779,104.9892,104.5506,104.8978,37382.0
2019-10-04 11:00:00,114.77,115.06,114.77,114.95,25215.0,104.8613,105.1262,104.8613,105.0257,25215.0
2019-10-04 11:30:00,114.94,115.38,114.89,115.28,61286.0,105.0166,105.4186,104.9709,105.3272,61286.0
2019-10-04 12:00:00,115.27,115.39,115.21,115.3,12385.0,105.3181,105.4277,105.2633,105.3455,12385.0
2019-10-04 12:30:00,115.31,115.41,115.13,115.28,32139.0,105.3546,105.446,105.1902,105.3272,32139.0
2019-10-04 13:00:00,115.27,115.34,115.23,115.3,17749.0,105.3181,105.382,105.2815,105.3455,17749.0
2019-10-04 13:30:00,115.29,115.32,114.82,115.23,67385.0,105.3364,105.3638,104.9069,105.2815,67385.0
2019-10-04 14:00:00,115.27,115.33,115.0,115.19,58934.0,105.3181,105.3729,105.0714,105.245,58934.0
2019-10-04 14:30:00,115.22,115.34,115.21,115.3,32553.0,105.2724,105.382,105.2633,105.3455,32553.0
2019-10-04 15:00:00,115.3,115.33,115.2,115.27,42337.0,105.3455,105.3729,105.2541,105.3181,42337.0
2019-10-04 15:30:00,115.28,115.4,115.21,115.37,122669.0,105.3272,105.4369,105.2633,105.4095,122669.0
2019-10-07 09:30:00,114.07,114.72,114.07,114.55,96127.0,104.2217,104.8156,104.2217,104.6603,96127.0
2019-10-07 10:00:00,114.61,114.75,114.39,114.62,38030.0,104.7151,104.843,104.5141,104.7242,38030.0
2019-10-07 10:30:00,114.59,114.82,114.55,114.68,35701.0,104.6968,104.9069,104.6603,104.779,35701.0
2019-10-07 11:00:00,114.69,115.05,114.66,114.66,45528.0,104.7882,105.1171,104.7608,104.7608,45528.0
2019-10-07 11:30:00,114.66,114.9,114.63,114.82,34062.0,104.7608,104.98,104.7333,104.9069,34062.0
2019-10-07 12:00:00,114.82,114.82,114.44,114.45,18976.0,104.9069,104.9069,104.5598,104.5689,18976.0
2019-10-07 12:30:00,114.46,114.61,114.41,114.43,16417.0,104.578,104.7151,104.5323,104.5506,16417.0
2019-10-07 13:00:00,114.46,114.6,114.3,114.52,14769.0,104.578,104.7059,104.4318,104.6328,14769.0
2019-10-07 13:30:00,114.56,114.94,114.55,114.89,19834.0,104.6694,105.0166,104.6603,104.9709,19834.0
2019-10-07 14:00:00,114.91,114.95,114.59,114.71,29406.0,104.9892,105.0257,104.6968,104.8064,29406.0
2019-10-07 14:30:00,114.71,114.73,114.27,114.42,18590.0,104.8064,104.8247,104.4044,104.5415,18590.0
2019-10-07 15:00:00,114.39,114.67,114.39,114.64,27197.0,104.5141,104.7699,104.5141,104.7425,27197.0
2019-10-07 15:30:00,114.66,114.67,114.44,114.44,45266.0,104.7608,104.7699,104.5598,104.5598,45266.0
2019-10-08 09:30:00,113.88,114.12,113.62,113.72,58208.0,104.0481,104.2674,103.8105,103.9019,58208.0
2019-10-08 10:00:00,113.74,113.88,113.37,113.71,31397.0,103.9202,104.0481,103.5821,103.8928,31397.0
2019-10-08 10:30:00,113.75,113.92,113.47,113.92,21356.0,103.9293,104.0846,103.6735,104.0846,21356.0
2019-10-08 11:00:00,113.87,114.09,113.74,113.77,22701.0,104.039,104.24,103.9202,103.9476,22701.0
2019-10-08 11:30:00,113.79,113.79,113.46,113.58,27464.0,103.9659,103.9659,103.6644,103.774,27464.0
2019-10-08 12:00:00,113.58,113.72,113.54,113.65,29370.0,103.774,103.9019,103.7375,103.838,29370.0
2019-10-08 12:30:00,113.64,114.11,113.55,113.91,36703.0,103.8288,104.2582,103.7466,104.0755,36703.0
2019-10-08 13:00:00,113.9,113.97,113.8,113.97,18059.0,104.0664,104.1303,103.975,104.1303,18059.0
2019-10-08 13:30:00,114.01,114.25,113.98,114.08,19668.0,104.1669,104.3862,104.1395,104.2308,19668.0
2019-10-08 14:00:00,114.05,114.21,113.99,114.02,10335.0,104.2034,104.3496,104.1486,104.176,10335.0
2019-10-08 14:30:00,114.04,114.44,113.77,113.86,32577.0,104.1943,104.5598,103.9476,104.0298,32577.0
2019-10-08 15:00:00,114.01,114.07,113.61,113.61,22800.0,104.1669,104.2217,103.8014,103.8014,22800.0
2019-10-08 15:30:00,113.62,113.73,112.8,112.88,153317.0,103.8105,103.911,103.0613,103.1344,153317.0
2019-10-09 09:30:00,115.85,115.91,115.58,115.84,65686.0,105.848,105.9028,105.6013,105.8389,65686.0
2019-10-09 10:00:00,115.82,115.99,115.59,115.9,21607.0,105.8206,105.9759,105.6105,105.8937,21607.0
2019-10-09 10:30:00,115.92,116.11,115.83,116.04,28570.0,105.912,106.0856,105.8297,106.0216,28570.0
2019-10-09 11:00:00,116.09,116.15,115.8,115.98,68239.0,106.0673,106.1221,105.8023,105.9668,68239.0
2019-10-09 11:30:00,115.98,116.5,115.98,116.47,43568.0,105.9668,106.4419,105.9668,106.4145,43568.0
2019-10-09 12:00:00,116.47,116.63,116.44,116.45,16651.0,106.4145,106.5607,106.3871,106.3962,16651.0
2019-10-09 12:30:00,116.52,116.57,116.38,116.53,14962.0,106.4602,106.5059,106.3323,106.4693,14962.0
2019-10-09 13:00:00,116.58,116.74,116.39,116.47,21154.0,106.515,106.6612,106.3414,106.4145,21154.0
2019-10-09 13:30:00,116.42,116.57,116.34,116.57,15954.0,106.3688,106.5059,106.2957,106.5059,15954.0
2019-10-09 14:00:00,116.48,116.58,116.33,116.51,9133.0,106.4236,106.515,106.2866,106.451,9133.0
2019-10-09 14:30:00,116.53,116.63,116.5,116.54,17597.0,106.4693,106.5607,106.4419,106.4784,17597.0
2019-10-09 15:00:00,116.52,116.61,116.5,116.58,25296.0,106.4602,106.5424,106.4419,106.515,25296.0
2019-10-09 15:30:00,116.59,116.62,116.01,116.03,99065.0,106.5241,106.5515,105.9942,106.0125,99065.0
2019-10-10 09:30:00,114.96,115.46,114.83,115.4,67299.0,105.0349,105.4917,104.9161,105.4369,67299.0
2019-10-10 10:00:00,115.41,115.82,115.25,115.56,66254.0,105.446,105.8206,105.2998,105.5831,66254.0
2019-10-10 10:30:00,115.58,115.85,115.45,115.76,61034.0,105.6013,105.848,105.4826,105.7658,61034.0
2019-10-10 11:00:00,115.74,116.16,115.54,115.92,110696.0,105.7475,106.1313,105.5648,105.912,110696.0
2019-10-10 11:30:00,115.96,116.03,115.6,115.67,47004.0,105.9485,106.0125,105.6196,105.6836,47004.0
2019-10-10 12:00:00,115.59,115.63,115.33,115.34,9068.0,105.6105,105.647,105.3729,105.382,9068.0
2019-10-10 12:30:00,115.26,115.33,115.05,115.16,51913.0,105.309,105.3729,105.1171,105.2176,51913.0
2019-10-10 13:00:00,115.15,115.23,115.05,115.05,33015.0,105.2085,105.2815,105.1171,105.1171,33015.0
2019-10-10 13:30:00,115.07,115.18,114.9,115.15,18990.0,105.1354,105.2359,104.98,105.2085,18990.0
2019-10-10 14:00:00,115.15,115.17,114.56,114.91,21087.0,105.2085,105.2267,104.6694,104.9892,21087.0
2019-10-10 14:30:00,114.89,114.97,114.74,114.87,13076.0,104.9709,105.044,104.8338,104.9526,13076.0
2019-10-10 15:00:00,114.89,115.1,114.81,115.09,24430.0,104.9709,105.1628,104.8978,105.1536,24430.0
2019-10-10 15:30:00,115.11,115.25,115.03,115.25,56163.0,105.1719,105.2998,105.0988,105.2998,56163.0
2019-10-11 09:30:00,125.72,127.55,125.47,127.39,412097.0,114.8659,116.5379,114.6375,116.3917,412097.0
2019-10-11 10:00:00,127.5,127.9,126.6,126.64,154027.0,116.4922,116.8577,115.6699,115.7065,154027.0
2019-10-11 10:30:00,126.7,126.88,126.31,126.41,159740.0,115.7613,115.9257,115.4049,115.4963,159740.0
2019-10-11 11:00:00,126.43,127.2,126.16,127.17,122128.0,115.5146,116.2181,115.2679,116.1907,122128.0
2019-10-11 11:30:00,127.21,127.74,127.04,127.16,107530.0,116.2272,116.7115,116.0719,116.1816,107530.0
2019-10-11 12:00:00,127.16,127.16,126.63,126.85,31571.0,116.1816,116.1816,115.6973,115.8983,31571.0
2019-10-11 12:30:00,126.87,127.05,126.25,127.05,36595.0,115.9166,116.0811,115.3501,116.0811,36595.0
2019-10-11 13:00:00,127.03,127.21,126.66,126.89,27316.0,116.0628,116.2272,115.7247,115.9349,27316.0
2019-10-11 13:30:00,126.89,127.15,126.69,126.98,27170.0,115.9349,116.1724,115.7521,116.0171,27170.0
2019-10-11 14:00:00,127.01,127.15,126.77,127.07,38267.0,116.0445,116.1724,115.8252,116.0993,38267.0
2019-10-11 14:30:00,127.06,127.19,126.98,127.06,34584.0,116.0902,116.209,116.0171,116.0902,34584.0
2019-10-11 15:00:00,127.04,127.04,126.78,126.86,50342.0,116.0719,116.0719,115.8344,115.9075,50342.0
2019-10-11 15:30:00,126.87,126.87,126.15,126.18,176112.0,115.9166,115.9166,115.2588,115.2862,176112.0
2019-10-14 09:30:00,125.94,126.03,125.74,125.92,70414.0,115.0669,115.1491,114.8842,115.0486,70414.0
2019-10-14 10:00:00,125.91,126.24,125.88,126.09,79370.0,115.0395,115.341,115.0121,115.2039,79370.0
2019-10-14 10:30:00,126.09,126.56,126.09,126.34,111214.0,115.2039,115.6334,115.2039,115.4324,111214.0
2019-10-14 11:00:00,126.36,126.36,126.02,126.18,50265.0,115.4506,115.4506,115.14,115.2862,50265.0
2019-10-14 11:30:00,126.17,126.4,126.14,126.22,42117.0,115.277,115.4872,115.2496,115.3227,42117.0
2019-10-14 12:00:00,126.19,126.28,126.03,126.07,22164.0,115.2953,115.3775,115.1491,115.1857,22164.0
2019-10-14 12:30:00,126.12,126.34,126.11,126.31,17239.0,115.2313,115.4324,115.2222,115.4049,17239.0
2019-10-14 13:00:00,126.31,126.41,126.27,126.35,16893.0,115.4049,115.4963,115.3684,115.4415,16893.0
2019-10-14 13:30:00,126.33,126.46,126.29,126.38,17019.0,115.4232,115.542,115.3867,115.4689,17019.0
2019-10-14 14:00:00,126.44,126.46,126.24,126.33,24462.0,115.5237,115.542,115.341,115.4232,24462.0
2019-10-14 14:30:00,126.33,126.38,126.31,126.35,29007.0,115.4232,115.4689,115.4049,115.4415,29007.0
2019-10-14 15:00:00,126.36,126.36,126.07,126.07,37353.0,115.4506,115.4506,115.1857,115.1857,37353.0
2019-10-14 15:30:00,126.09,126.1,125.95,126.08,91930.0,115.2039,115.2131,115.076,115.1948,91930.0
2019-10-15 09:30:00,125.83,126.27,125.47,126.04,80848.0,114.9664,115.3684,114.6375,115.1583,80848.0
2019-10-15 10:00:00,126.0,127.18,125.92,127.18,77812.0,115.1217,116.1998,115.0486,116.1998,77812.0
2019-10-15 10:30:00,127.11,127.86,127.08,127.74,64120.0,116.1359,116.8211,116.1085,116.7115,64120.0
2019-10-15 11:00:00,127.72,127.89,127.18,127.47,61101.0,116.6932,116.8485,116.1998,116.4648,61101.0
2019-10-15 11:30:00,127.48,127.68,127.04,127.17,49044.0,116.4739,116.6567,116.0719,116.1907,49044.0
2019-10-15 12:00:00,127.21,127.28,126.88,126.93,18427.0,116.2272,116.2912,115.9257,115.9714,18427.0
2019-10-15 12:30:00,126.95,127.2,126.88,127.16,21946.0,115.9897,116.2181,115.9257,116.1816,21946.0
2019-10-15 13:00:00,127.19,127.24,127.12,127.19,10851.0,116.209,116.2547,116.145,116.209,10851.0
2019-10-15 13:30:00,127.21,127.36,127.18,127.36,12582.0,116.2272,116.3643,116.1998,116.3643,12582.0
2019-10-15 14:00:00,127.35,127.49,127.32,127.41,11066.0,116.3552,116.4831,116.3277,116.41,11066.0
2019-10-15 14:30:00,127.41,127.52,127.26,127.36,19344.0,116.41,116.5105,116.2729,116.3643,19344.0
2019-10-15 15:00:00,127.33,127.39,127.21,127.39,23321.0,116.3369,116.3917,116.2272,116.3917,23321.0
2019-10-15 15:30:00,127.38,127.46,127.18,127.18,90237.0,116.3826,116.4557,116.1998,116.1998,90237.0
2019-10-16 09:30:00,128.85,129.05,128.65,128.87,122685.0,117.7257,117.9084,117.5429,117.7439,122685.0
2019-10-16 10:00:00,128.86,128.95,128.48,128.5,120866.0,117.7348,117.817,117.3876,117.4059,120866.0
2019-10-16 10:30:00,128.51,128.97,128.47,128.86,84547.0,117.415,117.8353,117.3785,117.7348,84547.0
2019-10-16 11:00:00,128.83,129.28,128.76,129.27,91364.0,117.7074,118.1185,117.6434,118.1094,91364.0
2019-10-16 11:30:00,129.27,129.27,128.73,128.86,54310.0,118.1094,118.1094,117.616,117.7348,54310.0
2019-10-16 12:00:00,128.84,128.96,128.84,128.88,22371.0,117.7165,117.8262,117.7165,117.7531,22371.0
2019-10-16 12:30:00,128.88,128.92,128.75,128.91,16176.0,117.7531,117.7896,117.6343,117.7805,16176.0
2019-10-16 13:00:00,128.88,128.93,128.7,128.84,17571.0,117.7531,117.7987,117.5886,117.7165,17571.0
2019-10-16 13:30:00,128.82,128.94,128.61,128.66,20477.0,117.6982,117.8079,117.5064,117.5521,20477.0
2019-10-16 14:00:00,128.67,128.77,128.56,128.72,31217.0,117.5612,117.6526,117.4607,117.6069,31217.0
2019-10-16 14:30:00,128.72,128.92,128.71,128.84,35452.0,117.6069,117.7896,117.5977,117.7165,35452.0
2019-10-16 15:00:00,128.85,128.86,128.67,128.75,39245.0,117.7257,117.7348,117.5612,117.6343,39245.0
2019-10-16 15:30:00,128.75,128.85,128.66,128.72,109266.0,117.6343,117.7257,117.5521,117.6069,109266.0
2019-10-17 09:30:00,130.08,130.12,129.43,129.59,89177.0,118.8495,118.886,118.2556,118.4018,89177.0
2019-10-17 10:00:00,129.64,129.93,129.48,129.51,55591.0,118.4474,118.7124,118.3013,118.3287,55591.0
2019-10-17 10:30:00,129.57,129.58,129.05,129.23,173728.0,118.3835,118.3926,117.9084,118.0728,173728.0
2019-10-17 11:00:00,129.22,129.37,128.9,129.24,86735.0,118.0637,118.2008,117.7713,118.082,86735.0
2019-10-17 11:30:00,129.24,129.24,128.6,128.77,55097.0,118.082,118.082,117.4972,117.6526,55097.0
2019-10-17 12:00:00,128.83,128.85,128.48,128.72,29017.0,117.7074,117.7257,117.3876,117.6069,29017.0
2019-10-17 12:30:00,128.71,128.9,128.7,128.87,16624.0,117.5977,117.7713,117.5886,117.7439,16624.0
2019-10-17 13:00:00,128.88,128.99,128.82,128.86,35326.0,117.7531,117.8536,117.6982,117.7348,35326.0
2019-10-17 13:30:00,128.83,128.88,128.69,128.71,32525.0,117.7074,117.7531,117.5795,117.5977,32525.0
2019-10-17 14:00:00,128.72,128.74,128.35,128.66,31778.0,117.6069,117.6252,117.2688,117.5521,31778.0
2019-10-17 14:30:00,128.65,128.81,128.6,128.75,19513.0,117.5429,117.6891,117.4972,117.6343,19513.0
2019-10-17 15:00:00,128.74,128.8,128.51,128.62,24342.0,117.6252,117.68,117.415,117.5155,24342.0
2019-10-17 15:30:00,128.61,128.77,128.48,128.63,83024.0,117.5064,117.6526,117.3876,117.5246,83024.0
2019-10-18 09:30:00,129.78,129.96,129.1,129.22,96611.0,118.5754,118.7398,117.9541,118.0637,96611.0
2019-10-18 10:00:00,129.22,129.58,129.17,129.47,69731.0,118.0637,118.3926,118.018,118.2921,69731.0
2019-10-18 10:30:00,129.47,129.47,129.03,129.15,60410.0,118.2921,118.2921,117.8901,117.9998,60410.0
2019-10-18 11:00:00,129.19,129.67,129.18,129.58,80388.0,118.0363,118.4749,118.0272,118.3926,80388.0
2019-10-18 11:30:00,129.58,129.63,128.45,128.46,51873.0,118.3926,118.4383,117.3602,117.3693,51873.0
2019-10-18 12:00:00,128.47,128.59,127.98,128.04,28356.0,117.3785,117.4881,116.9308,116.9856,28356.0
2019-10-18 12:30:00,127.98,128.78,127.95,128.65,22224.0,116.9308,117.6617,116.9034,117.5429,22224.0
2019-10-18 13:00:00,128.64,129.02,128.6,128.86,29160.0,117.5338,117.881,117.4972,117.7348,29160.0
2019-10-18 13:30:00,128.82,129.18,128.78,129.07,31046.0,117.6982,118.0272,117.6617,117.9267,31046.0
2019-10-18 14:00:00,129.14,129.24,129.0,129.18,20465.0,117.9906,118.082,117.8627,118.0272,20465.0
2019-10-18 14:30:00,129.15,129.17,128.94,129.06,28757.0,117.9998,118.018,117.8079,117.9175,28757.0
2019-10-18 15:00:00,129.08,129.23,129.02,129.1,36538.0,117.9358,118.0728,117.881,117.9541,36538.0
2019-10-18 15:30:00,129.06,129.19,128.99,129.13,91939.0,117.9175,118.0363,117.8536,117.9815,91939.0
2019-10-21 09:30:00,132.98,133.32,131.27,131.4,266910.0,121.4991,121.8097,119.9367,120.0555,266910.0
2019-10-21 10:00:00,131.4,132.13,131.27,131.99,100569.0,120.0555,120.7225,119.9367,120.5946,100569.0
2019-10-21 10:30:00,132.05,132.43,131.91,132.26,65210.0,120.6494,120.9966,120.5215,120.8412,65210.0
2019-10-21 11:00:00,132.29,132.36,131.98,132.21,61022.0,120.8687,120.9326,120.5854,120.7956,61022.0
2019-10-21 11:30:00,132.19,132.45,131.72,131.78,46855.0,120.7773,121.0148,120.3479,120.4027,46855.0
2019-10-21 12:00:00,131.76,132.13,131.66,131.93,28574.0,120.3844,120.7225,120.2931,120.5397,28574.0
2019-10-21 12:30:00,131.94,132.12,131.92,131.92,27900.0,120.5489,120.7133,120.5306,120.5306,27900.0
2019-10-21 13:00:00,131.93,132.37,131.78,132.36,38350.0,120.5397,120.9418,120.4027,120.9326,38350.0
2019-10-21 13:30:00,132.33,132.37,131.81,132.06,33375.0,120.9052,120.9418,120.4301,120.6585,33375.0
2019-10-21 14:00:00,132.06,132.31,131.96,132.21,20607.0,120.6585,120.8869,120.5671,120.7956,20607.0
2019-10-21 14:30:00,132.22,132.38,132.13,132.32,46136.0,120.8047,120.9509,120.7225,120.8961,46136.0
2019-10-21 15:00:00,132.33,132.43,132.25,132.42,41231.0,120.9052,120.9966,120.8321,120.9874,41231.0
2019-10-21 15:30:00,132.43,132.74,132.4,132.71,153973.0,120.9966,121.2798,120.9692,121.2524,153973.0
2019-10-22 09:30:00,133.31,133.98,133.28,133.64,96253.0,121.8006,122.4128,121.7732,122.1021,96253.0
2019-10-22 10:00:00,133.65,133.76,133.39,133.45,61625.0,122.1112,122.2117,121.8737,121.9285,61625.0
2019-10-22 10:30:00,133.5,133.61,133.31,133.52,60903.0,121.9742,122.0747,121.8006,121.9925,60903.0
2019-10-22 11:00:00,133.48,133.51,133.02,133.09,61218.0,121.9559,121.9833,121.5356,121.5996,61218.0
2019-10-22 11:30:00,133.03,133.23,132.58,132.67,32912.0,121.5448,121.7275,121.1336,121.2159,32912.0
2019-10-22 12:00:00,132.69,132.95,132.64,132.89,32145.0,121.2341,121.4717,121.1884,121.4169,32145.0
2019-10-22 12:30:00,132.88,133.0,132.73,133.0,20293.0,121.4077,121.5174,121.2707,121.5174,20293.0
2019-10-22 13:00:00,132.99,133.02,132.77,132.78,23556.0,121.5082,121.5356,121.3072,121.3164,23556.0
2019-10-22 13:30:00,132.79,132.82,132.61,132.62,41709.0,121.3255,121.3529,121.161,121.1702,41709.0
2019-10-22 14:00:00,132.62,132.93,132.47,132.53,36962.0,121.1702,121.4534,121.0331,121.0879,36962.0
2019-10-22 14:30:00,132.56,132.61,131.73,131.8,53966.0,121.1153,121.161,120.357,120.421,53966.0
2019-10-22 15:00:00,131.84,131.98,131.58,131.92,69774.0,120.4575,120.5854,120.22,120.5306,69774.0
2019-10-22 15:30:00,131.93,132.31,131.75,131.81,108385.0,120.5397,120.8869,120.3753,120.4301,108385.0
2019-10-23 09:30:00,130.91,131.6,130.86,131.44,73006.0,119.6078,120.2382,119.5621,120.092,73006.0
2019-10-23 10:00:00,131.46,131.52,131.06,131.25,49903.0,120.1103,120.1651,119.7449,119.9184,49903.0
2019-10-23 10:30:00,131.25,131.43,130.97,131.39,57693.0,119.9184,120.0829,119.6626,120.0464,57693.0
2019-10-23 11:00:00,131.38,131.84,131.26,131.78,53390.0,120.0372,120.4575,119.9276,120.4027,53390.0
2019-10-23 11:30:00,131.78,131.78,131.33,131.34,26028.0,120.4027,120.4027,119.9915,120.0007,26028.0
2019-10-23 12:00:00,131.35,131.51,131.29,131.33,19924.0,120.0098,120.156,119.955,119.9915,19924.0
2019-10-23 12:30:00,131.38,131.59,131.33,131.59,14285.0,120.0372,120.2291,119.9915,120.2291,14285.0
2019-10-23 13:00:00,131.61,131.65,131.51,131.58,26840.0,120.2474,120.2839,120.156,120.22,26840.0
2019-10-23 13:30:00,131.53,131.59,131.49,131.57,18488.0,120.1743,120.2291,120.1377,120.2108,18488.0
2019-10-23 14:00:00,131.58,131.6,131.34,131.42,29925.0,120.22,120.2382,120.0007,120.0738,29925.0
2019-10-23 14:30:00,131.43,131.48,131.28,131.44,14317.0,120.0829,120.1286,119.9459,120.092,14317.0
2019-10-23 15:00:00,131.45,131.6,131.37,131.58,22144.0,120.1012,120.2382,120.0281,120.22,22144.0
2019-10-23 15:30:00,131.61,131.72,131.54,131.66,40650.0,120.2474,120.3479,120.1834,120.2931,40650.0
2019-10-24 09:30:00,131.47,131.86,131.43,131.59,49013.0,120.1195,120.4758,120.0829,120.2291,49013.0
2019-10-24 10:00:00,131.57,131.77,131.39,131.57,32912.0,120.2108,120.3936,120.0464,120.2108,32912.0
2019-10-24 10:30:00,131.57,132.06,131.51,131.97,32786.0,120.2108,120.6585,120.156,120.5763,32786.0
2019-10-24 11:00:00,132.03,132.1,131.86,131.98,21633.0,120.6311,120.6951,120.4758,120.5854,21633.0
2019-10-24 11:30:00,132.0,132.18,131.91,132.05,36222.0,120.6037,120.7682,120.5215,120.6494,36222.0
2019-10-24 12:00:00,132.09,132.13,131.63,131.83,19125.0,120.6859,120.7225,120.2656,120.4484,19125.0
2019-10-24 12:30:00,131.85,132.17,131.85,132.01,14150.0,120.4666,120.759,120.4666,120.6128,14150.0
2019-10-24 13:00:00,132.01,132.05,131.74,131.77,44181.0,120.6128,120.6494,120.3661,120.3936,44181.0
2019-10-24 13:30:00,131.74,131.96,131.63,131.76,37783.0,120.3661,120.5671,120.2656,120.3844,37783.0
2019-10-24 14:00:00,131.74,131.77,131.51,131.58,18953.0,120.3661,120.3936,120.156,120.22,18953.0
2019-10-24 14:30:00,131.58,131.84,131.53,131.78,27543.0,120.22,120.4575,120.1743,120.4027,27543.0
2019-10-24 15:00:00,131.77,131.8,131.6,131.61,31304.0,120.3936,120.421,120.2382,120.2474,31304.0
2019-10-24 15:30:00,131.62,131.79,131.6,131.79,78440.0,120.2565,120.4118,120.2382,120.4118,78440.0
2019-10-25 09:30:00,131.42,131.47,130.95,131.31,57074.0,120.0738,120.1195,119.6443,119.9733,57074.0
2019-10-25 10:00:00,131.29,131.88,131.29,131.78,30184.0,119.955,120.4941,119.955,120.4027,30184.0
2019-10-25 10:30:00,131.78,131.98,131.76,131.96,12206.0,120.4027,120.5854,120.3844,120.5671,12206.0
2019-10-25 11:00:00,131.96,132.09,131.72,132.07,17952.0,120.5671,120.6859,120.3479,120.6677,17952.0
2019-10-25 11:30:00,132.03,132.23,131.91,131.95,17751.0,120.6311,120.8138,120.5215,120.558,17751.0
2019-10-25 12:00:00,131.94,131.94,131.67,131.78,8009.0,120.5489,120.5489,120.3022,120.4027,8009.0
2019-10-25 12:30:00,131.8,131.86,131.66,131.8,7139.0,120.421,120.4758,120.2931,120.421,7139.0
2019-10-25 13:00:00,131.79,131.83,131.73,131.73,20942.0,120.4118,120.4484,120.357,120.357,20942.0
2019-10-25 13:30:00,131.75,131.81,131.61,131.66,15025.0,120.3753,120.4301,120.2474,120.2931,15025.0
2019-10-25 14:00:00,131.69,131.74,131.59,131.63,13156.0,120.3205,120.3661,120.2291,120.2656,13156.0
2019-10-25 14:30:00,131.65,131.73,131.53,131.69,10836.0,120.2839,120.357,120.1743,120.3205,10836.0
2019-10-25 15:00:00,131.69,131.73,131.61,131.65,11977.0,120.3205,120.357,120.2474,120.2839,11977.0
2019-10-25 15:30:00,131.67,131.91,131.64,131.86,40867.0,120.3022,120.5215,120.2748,120.4758,40867.0
2019-10-28 09:30:00,132.57,132.72,132.38,132.72,55826.0,121.1245,121.2615,120.9509,121.2615,55826.0
2019-10-28 10:00:00,132.72,133.02,132.68,132.86,24208.0,121.2615,121.5356,121.225,121.3894,24208.0
2019-10-28 10:30:00,132.86,132.93,132.74,132.8,11168.0,121.3894,121.4534,121.2798,121.3346,11168.0
2019-10-28 11:00:00,132.8,133.01,132.78,132.97,10459.0,121.3346,121.5265,121.3164,121.49,10459.0
2019-10-28 11:30:00,132.98,133.19,132.82,132.87,10670.0,121.4991,121.691,121.3529,121.3986,10670.0
2019-10-28 12:00:00,132.89,133.0,132.86,132.94,9876.0,121.4169,121.5174,121.3894,121.4625,9876.0
2019-10-28 12:30:00,132.93,132.95,132.71,132.71,4699.0,121.4534,121.4717,121.2524,121.2524,4699.0
2019-10-28 13:00:00,132.74,132.85,132.65,132.84,6029.0,121.2798,121.3803,121.1976,121.3712,6029.0
2019-10-28 13:30:00,132.86,132.93,132.63,132.71,13317.0,121.3894,121.4534,121.1793,121.2524,13317.0
2019-10-28 14:00:00,132.69,132.72,132.59,132.65,4777.0,121.2341,121.2615,121.1428,121.1976,4777.0
2019-10-28 14:30:00,132.68,132.92,132.63,132.89,7486.0,121.225,121.4443,121.1793,121.4169,7486.0
2019-10-28 15:00:00,132.9,133.0,132.82,132.98,11859.0,121.426,121.5174,121.3529,121.4991,11859.0
2019-10-28 15:30:00,132.98,132.99,132.68,132.68,22919.0,121.4991,121.5082,121.225,121.225,22919.0
2019-10-29 09:30:00,131.85,131.99,131.75,131.87,19355.0,120.4666,120.5946,120.3753,120.4849,19355.0
2019-10-29 10:00:00,131.81,131.97,131.69,131.97,13289.0,120.4301,120.5763,120.3205,120.5763,13289.0
2019-10-29 10:30:00,132.0,132.39,131.96,132.38,14108.0,120.6037,120.96,120.5671,120.9509,14108.0
2019-10-29 11:00:00,132.43,132.43,132.0,132.15,15646.0,120.9966,120.9966,120.6037,120.7407,15646.0
2019-10-29 11:30:00,132.16,132.27,131.77,131.88,22316.0,120.7499,120.8504,120.3936,120.4941,22316.0
2019-10-29 12:00:00,131.86,132.25,131.78,132.2,12158.0,120.4758,120.8321,120.4027,120.7864,12158.0
2019-10-29 12:30:00,132.19,132.3,132.07,132.07,8280.0,120.7773,120.8778,120.6677,120.6677,8280.0
2019-10-29 13:00:00,132.07,132.19,131.86,131.92,4974.0,120.6677,120.7773,120.4758,120.5306,4974.0
2019-10-29 13:30:00,131.9,131.97,131.81,131.93,5320.0,120.5123,120.5763,120.4301,120.5397,5320.0
2019-10-29 14:00:00,131.97,131.97,131.78,131.89,6184.0,120.5763,120.5763,120.4027,120.5032,6184.0
2019-10-29 14:30:00,131.89,131.95,131.85,131.87,4764.0,120.5032,120.558,120.4666,120.4849,4764.0
2019-10-29 15:00:00,131.84,131.97,131.84,131.9,9978.0,120.4575,120.5763,120.4575,120.5123,9978.0
2019-10-29 15:30:00,131.9,131.9,131.66,131.69,35150.0,120.5123,120.5123,120.2931,120.3205,35150.0
2019-10-30 09:30:00,132.27,132.27,131.49,131.54,20139.0,120.8504,120.8504,120.1377,120.1834,20139.0
2019-10-30 10:00:00,131.52,131.81,131.18,131.8,14527.0,120.1651,120.4301,119.8545,120.421,14527.0
2019-10-30 10:30:00,131.8,132.3,131.75,132.26,16280.0,120.421,120.8778,120.3753,120.8412,16280.0
2019-10-30 11:00:00,132.25,132.66,132.1,132.58,17189.0,120.8321,121.2067,120.6951,121.1336,17189.0
2019-10-30 11:30:00,132.6,132.72,132.51,132.58,20218.0,121.1519,121.2615,121.0697,121.1336,20218.0
2019-10-30 12:00:00,132.61,132.92,132.61,132.83,11544.0,121.161,121.4443,121.161,121.362,11544.0
2019-10-30 12:30:00,132.82,132.95,132.72,132.73,11330.0,121.3529,121.4717,121.2615,121.2707,11330.0
2019-10-30 13:00:00,132.69,132.77,132.62,132.74,5942.0,121.2341,121.3072,121.1702,121.2798,5942.0
2019-10-30 13:30:00,132.71,132.79,132.63,132.75,12440.0,121.2524,121.3255,121.1793,121.2889,12440.0
2019-10-30 14:00:00,132.56,132.77,132.45,132.76,11418.0,121.1153,121.3072,121.0148,121.2981,11418.0
2019-10-30 14:30:00,132.75,133.15,132.47,133.09,9844.0,121.2889,121.6544,121.0331,121.5996,9844.0
2019-10-30 15:00:00,133.07,133.5,133.04,133.41,7049.0,121.5813,121.9742,121.5539,121.892,7049.0
2019-10-30 15:30:00,133.4,133.43,133.0,133.24,44562.0,121.8828,121.9102,121.5174,121.7366,44562.0
2019-10-31 09:30:00,132.74,132.83,132.5,132.58,25064.0,121.2798,121.362,121.0605,121.1336,25064.0
2019-10-31 10:00:00,132.56,132.79,132.35,132.4,18872.0,121.1153,121.3255,120.9235,120.9692,18872.0
2019-10-31 10:30:00,132.39,132.83,132.25,132.83,11070.0,120.96,121.362,120.8321,121.362,11070.0
2019-10-31 11:00:00,132.79,133.18,132.79,132.97,15291.0,121.3255,121.6818,121.3255,121.49,15291.0
2019-10-31 11:30:00,132.91,133.25,132.86,133.03,14021.0,121.4351,121.7458,121.3894,121.5448,14021.0
2019-10-31 12:00:00,133.01,133.01,132.74,132.88,12769.0,121.5265,121.5265,121.2798,121.4077,12769.0
2019-10-31 12:30:00,133.0,133.0,132.41,132.45,15178.0,121.5174,121.5174,120.9783,121.0148,15178.0
2019-10-31 13:00:00,132.43,132.52,132.33,132.52,4859.0,120.9966,121.0788,120.9052,121.0788,4859.0
2019-10-31 13:30:00,132.57,132.71,132.45,132.47,3619.0,121.1245,121.2524,121.0148,121.0331,3619.0
2019-10-31 14:00:00,132.45,132.55,132.27,132.55,21512.0,121.0148,121.1062,120.8504,121.1062,21512.0
2019-10-31 14:30:00,132.57,132.59,132.43,132.56,13097.0,121.1245,121.1428,120.9966,121.1153,13097.0
2019-10-31 15:00:00,132.56,132.66,132.52,132.59,18957.0,121.1153,121.2067,121.0788,121.1428,18957.0
2019-10-31 15:30:00,132.6,132.77,132.47,132.58,74478.0,121.1519,121.3072,121.0331,121.1336,74478.0
2019-11-01 09:30:00,133.93,134.14,133.61,134.03,54253.0,122.3671,122.5589,122.0747,122.4584,54253.0
2019-11-01 10:00:00,134.06,134.27,133.91,134.01,35697.0,122.4858,122.6777,122.3488,122.4402,35697.0
2019-11-01 10:30:00,134.02,134.17,133.88,134.01,37613.0,122.4493,122.5863,122.3214,122.4402,37613.0
2019-11-01 11:00:00,134.01,134.07,133.68,133.74,30940.0,122.4402,122.495,122.1387,122.1935,30940.0
2019-11-01 11:30:00,133.74,133.85,133.57,133.57,10630.0,122.1935,122.294,122.0381,122.0381,10630.0
2019-11-01 12:00:00,133.53,133.64,133.3,133.56,9966.0,122.0016,122.1021,121.7915,122.029,9966.0
2019-11-01 12:30:00,133.57,133.63,133.47,133.57,13802.0,122.0381,122.093,121.9468,122.0381,13802.0
2019-11-01 13:00:00,133.59,133.72,133.59,133.68,9396.0,122.0564,122.1752,122.0564,122.1387,9396.0
2019-11-01 13:30:00,133.73,133.74,133.62,133.68,7671.0,122.1843,122.1935,122.0838,122.1387,7671.0
2019-11-01 14:00:00,133.68,133.75,133.49,133.56,8258.0,122.1387,122.2026,121.9651,122.029,8258.0
2019-11-01 14:30:00,133.58,133.7,133.5,133.66,9040.0,122.0473,122.1569,121.9742,122.1204,9040.0
2019-11-01 15:00:00,133.66,133.66,133.42,133.44,21548.0,122.1204,122.1204,121.9011,121.9194,21548.0
2019-11-01 15:30:00,133.43,133.68,133.34,133.68,68728.0,121.9102,122.1387,121.828,122.1387,68728.0
2019-11-04 09:30:00,134.99,135.23,134.8,134.83,45516.0,123.3356,123.5548,123.162,123.1894,45516.0
2019-11-04 10:00:00,134.83,135.15,134.69,135.06,28097.0,123.1894,123.4817,123.0615,123.3995,28097.0
2019-11-04 10:30:00,135.05,135.08,134.61,134.68,21771.0,123.3904,123.4178,122.9884,123.0523,21771.0
2019-11-04 11:00:00,134.69,134.9,134.27,134.36,18054.0,123.0615,123.2533,122.6777,122.7599,18054.0
2019-11-04 11:30:00,134.4,134.68,134.35,134.36,15783.0,122.7965,123.0523,122.7508,122.7599,15783.0
2019-11-04 12:00:00,134.34,134.53,134.27,134.49,4802.0,122.7417,122.9153,122.6777,122.8787,4802.0
2019-11-04 12:30:00,134.49,134.62,134.47,134.62,4026.0,122.8787,122.9975,122.8604,122.9975,4026.0
2019-11-04 13:00:00,134.63,134.7,134.6,134.68,6182.0,123.0066,123.0706,122.9792,123.0523,6182.0
2019-11-04 13:30:00,134.67,134.67,134.55,134.58,12405.0,123.0432,123.0432,122.9335,122.961,12405.0
2019-11-04 14:00:00,134.56,134.59,134.47,134.59,5005.0,122.9427,122.9701,122.8604,122.9701,5005.0
2019-11-04 14:30:00,134.55,134.64,134.36,134.49,21560.0,122.9335,123.0158,122.7599,122.8787,21560.0
2019-11-04 15:00:00,134.49,134.54,134.32,134.41,25490.0,122.8787,122.9244,122.7234,122.8056,25490.0
2019-11-04 15:30:00,134.41,134.5,134.27,134.48,75009.0,122.8056,122.8879,122.6777,122.8696,75009.0
2019-11-05 09:30:00,133.55,133.69,133.46,133.55,49588.0,122.0199,122.1478,121.9376,122.0199,49588.0
2019-11-05 10:00:00,133.56,133.72,132.95,132.97,59143.0,122.029,122.1752,121.4717,121.49,59143.0
2019-11-05 10:30:00,132.95,133.08,132.66,133.01,22839.0,121.4717,121.5905,121.2067,121.5265,22839.0
2019-11-05 11:00:00,133.01,133.38,133.01,133.23,18682.0,121.5265,121.8646,121.5265,121.7275,18682.0
2019-11-05 11:30:00,133.24,133.24,132.81,133.17,16134.0,121.7366,121.7366,121.3438,121.6727,16134.0
2019-11-05 12:00:00,133.27,133.46,133.27,133.41,6696.0,121.7641,121.9376,121.7641,121.892,6696.0
2019-11-05 12:30:00,133.44,133.72,133.39,133.42,17408.0,121.9194,122.1752,121.8737,121.9011,17408.0
2019-11-05 13:00:00,133.47,133.57,133.4,133.45,22312.0,121.9468,122.0381,121.8828,121.9285,22312.0
2019-11-05 13:30:00,133.44,133.54,133.39,133.52,11872.0,121.9194,122.0107,121.8737,121.9925,11872.0
2019-11-05 14:00:00,133.5,133.69,133.47,133.62,20963.0,121.9742,122.1478,121.9468,122.0838,20963.0
2019-11-05 14:30:00,133.62,133.67,133.53,133.56,9382.0,122.0838,122.1295,122.0016,122.029,9382.0
2019-11-05 15:00:00,133.56,133.65,133.48,133.57,10676.0,122.029,122.1112,121.9559,122.0381,10676.0
2019-11-05 15:30:00,133.6,133.69,133.41,133.58,45015.0,122.0656,122.1478,121.892,122.0473,45015.0
2019-11-06 09:30:00,134.86,134.97,134.47,134.89,47827.0,123.2168,123.3173,122.8604,123.2442,47827.0
2019-11-06 10:00:00,134.9,135.14,134.6,134.61,39234.0,123.2533,123.4726,122.9792,122.9884,39234.0
2019-11-06 10:30:00,134.55,134.8,134.39,134.71,27953.0,122.9335,123.162,122.7874,123.0797,27953.0
2019-11-06 11:00:00,134.75,135.08,134.73,135.03,14534.0,123.1163,123.4178,123.098,123.3721,14534.0
2019-11-06 11:30:00,135.03,135.09,134.54,134.8,24278.0,123.3721,123.4269,122.9244,123.162,24278.0
2019-11-06 12:00:00,134.79,134.94,134.67,134.84,7200.0,123.1528,123.2899,123.0432,123.1985,7200.0
2019-11-06 12:30:00,134.87,134.91,134.76,134.88,5846.0,123.2259,123.2625,123.1254,123.235,5846.0
2019-11-06 13:00:00,134.89,135.02,134.83,135.02,4803.0,123.2442,123.363,123.1894,123.363,4803.0
2019-11-06 13:30:00,135.0,135.03,134.91,134.96,10810.0,123.3447,123.3721,123.2625,123.3081,10810.0
2019-11-06 14:00:00,135.0,135.04,134.88,135.01,11123.0,123.3447,123.3812,123.235,123.3538,11123.0
2019-11-06 14:30:00,134.99,135.03,134.89,134.96,5857.0,123.3356,123.3721,123.2442,123.3081,5857.0
2019-11-06 15:00:00,134.94,135.02,134.82,134.96,11504.0,123.2899,123.363,123.1802,123.3081,11504.0
2019-11-06 15:30:00,134.99,135.22,134.95,135.18,64418.0,123.3356,123.5457,123.299,123.5091,64418.0
2019-11-07 09:30:00,134.7,135.18,134.62,135.13,26523.0,123.0706,123.5091,122.9975,123.4635,26523.0
2019-11-07 10:00:00,135.17,135.63,135.15,135.4,14478.0,123.5,123.9203,123.4817,123.7102,14478.0
2019-11-07 10:30:00,135.37,135.55,135.21,135.55,10394.0,123.6827,123.8472,123.5366,123.8472,10394.0
2019-11-07 11:00:00,135.51,135.69,135.22,135.34,10527.0,123.8107,123.9751,123.5457,123.6553,10527.0
2019-11-07 11:30:00,135.33,135.57,135.22,135.57,6452.0,123.6462,123.8655,123.5457,123.8655,6452.0
2019-11-07 12:00:00,135.57,135.57,135.28,135.37,9174.0,123.8655,123.8655,123.6005,123.6827,9174.0
2019-11-07 12:30:00,135.43,135.49,135.23,135.28,5696.0,123.7376,123.7924,123.5548,123.6005,5696.0
2019-11-07 13:00:00,135.3,135.32,135.16,135.25,5072.0,123.6188,123.6371,123.4909,123.5731,5072.0
2019-11-07 13:30:00,135.26,135.46,135.25,135.29,7519.0,123.5822,123.765,123.5731,123.6097,7519.0
2019-11-07 14:00:00,135.34,135.37,135.24,135.31,7792.0,123.6553,123.6827,123.564,123.6279,7792.0
2019-11-07 14:30:00,135.32,135.32,134.88,134.93,5891.0,123.6371,123.6371,123.235,123.2807,5891.0
2019-11-07 15:00:00,135.0,135.03,134.77,134.9,10781.0,123.3447,123.3721,123.1345,123.2533,10781.0
2019-11-07 15:30:00,134.92,135.09,134.75,135.09,31586.0,123.2716,123.4269,123.1163,123.4269,31586.0
2019-11-08 09:30:00,135.39,135.63,135.22,135.23,29630.0,123.701,123.9203,123.5457,123.5548,29630.0
2019-11-08 10:00:00,135.27,135.77,135.11,135.77,20695.0,123.5914,124.0482,123.4452,124.0482,20695.0
2019-11-08 10:30:00,135.76,135.92,135.64,135.79,26112.0,124.0391,124.1853,123.9294,124.0665,26112.0
2019-11-08 11:00:00,135.79,135.93,135.53,135.63,11128.0,124.0665,124.1944,123.8289,123.9203,11128.0
2019-11-08 11:30:00,135.65,135.87,135.65,135.74,11081.0,123.9386,124.1396,123.9386,124.0208,11081.0
2019-11-08 12:00:00,135.76,135.91,135.73,135.85,8812.0,124.0391,124.1761,124.0117,124.1213,8812.0
2019-11-08 12:30:00,135.85,135.95,135.77,135.83,9028.0,124.1213,124.2127,124.0482,124.103,9028.0
2019-11-08 13:00:00,135.81,135.91,135.81,135.82,6272.0,124.0848,124.1761,124.0848,124.0939,6272.0
2019-11-08 13:30:00,135.78,135.84,135.75,135.79,6580.0,124.0573,124.1122,124.0299,124.0665,6580.0
2019-11-08 14:00:00,135.77,135.97,135.76,135.93,6117.0,124.0482,124.2309,124.0391,124.1944,6117.0
2019-11-08 14:30:00,135.96,135.96,135.85,135.95,9271.0,124.2218,124.2218,124.1213,124.2127,9271.0
2019-11-08 15:00:00,135.96,136.2,135.96,136.18,10377.0,124.2218,124.4411,124.2218,124.4228,10377.0
2019-11-08 15:30:00,136.18,136.44,136.15,136.44,34056.0,124.4228,124.6604,124.3954,124.6604,34056.0
2019-11-11 09:30:00,135.96,136.57,135.96,136.4,24966.0,124.2218,124.7791,124.2218,124.6238,24966.0
2019-11-11 10:00:00,136.4,136.53,136.19,136.52,19550.0,124.6238,124.7426,124.432,124.7335,19550.0
2019-11-11 10:30:00,136.53,136.71,136.43,136.61,24727.0,124.7426,124.9071,124.6512,124.8157,24727.0
2019-11-11 11:00:00,136.64,136.75,136.55,136.63,23790.0,124.8431,124.9436,124.7609,124.834,23790.0
2019-11-11 11:30:00,136.62,136.68,136.35,136.6,42995.0,124.8248,124.8796,124.5781,124.8066,42995.0
2019-11-11 12:00:00,136.6,136.65,136.55,136.63,6164.0,124.8066,124.8522,124.7609,124.834,6164.0
2019-11-11 12:30:00,136.6,136.7,136.58,136.64,5051.0,124.8066,124.8979,124.7883,124.8431,5051.0
2019-11-11 13:00:00,136.64,136.88,136.62,136.86,12149.0,124.8431,125.0624,124.8248,125.0441,12149.0
2019-11-11 13:30:00,136.87,137.09,136.86,136.95,11780.0,125.0532,125.2542,125.0441,125.1263,11780.0
2019-11-11 14:00:00,136.94,137.01,136.8,137.0,16693.0,125.1172,125.1812,124.9893,125.172,16693.0
2019-11-11 14:30:00,137.01,137.12,136.97,137.04,32013.0,125.1812,125.2817,125.1446,125.2086,32013.0
2019-11-11 15:00:00,137.07,137.07,136.91,136.93,34305.0,125.236,125.236,125.0898,125.1081,34305.0
2019-11-11 15:30:00,136.92,136.92,136.7,136.78,47638.0,125.0989,125.0989,124.8979,124.971,47638.0
2019-11-12 09:30:00,135.72,136.15,135.7,136.13,88713.0,124.0025,124.3954,123.9843,124.3771,88713.0
2019-11-12 10:00:00,136.13,136.25,135.92,136.23,32352.0,124.3771,124.4868,124.1853,124.4685,32352.0
2019-11-12 10:30:00,136.19,136.21,135.77,136.01,25559.0,124.432,124.4502,124.0482,124.2675,25559.0
2019-11-12 11:00:00,136.04,136.05,135.83,135.87,15196.0,124.2949,124.304,124.103,124.1396,15196.0
2019-11-12 11:30:00,135.94,136.08,135.77,135.79,23911.0,124.2035,124.3314,124.0482,124.0665,23911.0
2019-11-12 12:00:00,135.78,135.87,135.71,135.8,7084.0,124.0573,124.1396,123.9934,124.0756,7084.0
2019-11-12 12:30:00,135.81,135.89,135.64,135.85,16441.0,124.0848,124.1579,123.9294,124.1213,16441.0
2019-11-12 13:00:00,135.87,136.0,135.79,135.79,16495.0,124.1396,124.2584,124.0665,124.0665,16495.0
2019-11-12 13:30:00,135.8,135.82,135.61,135.76,12356.0,124.0756,124.0939,123.902,124.0391,12356.0
2019-11-12 14:00:00,135.75,135.81,135.41,135.41,18012.0,124.0299,124.0848,123.7193,123.7193,18012.0
2019-11-12 14:30:00,135.47,135.51,135.17,135.22,18455.0,123.7741,123.8107,123.5,123.5457,18455.0
2019-11-12 15:00:00,135.25,135.51,135.25,135.48,21743.0,123.5731,123.8107,123.5731,123.7832,21743.0
2019-11-12 15:30:00,135.48,135.68,135.33,135.37,84535.0,123.7832,123.966,123.6462,123.6827,84535.0
2019-11-13 09:30:00,134.47,134.81,134.27,134.49,52717.0,122.8604,123.1711,122.6777,122.8787,52717.0
2019-11-13 10:00:00,134.54,134.76,134.51,134.68,16135.0,122.9244,123.1254,122.897,123.0523,16135.0
2019-11-13 10:30:00,134.72,134.75,134.32,134.38,16861.0,123.0889,123.1163,122.7234,122.7782,16861.0
2019-11-13 11:00:00,134.44,134.48,134.3,134.35,18665.0,122.833,122.8696,122.7051,122.7508,18665.0
2019-11-13 11:30:00,134.35,134.67,134.28,134.65,11245.0,122.7508,123.0432,122.6869,123.0249,11245.0
2019-11-13 12:00:00,134.64,134.74,134.57,134.65,9190.0,123.0158,123.1071,122.9518,123.0249,9190.0
2019-11-13 12:30:00,134.63,134.77,134.61,134.61,8878.0,123.0066,123.1345,122.9884,122.9884,8878.0
2019-11-13 13:00:00,134.62,134.73,134.58,134.58,12774.0,122.9975,123.098,122.961,122.961,12774.0
2019-11-13 13:30:00,134.61,134.63,134.23,134.32,10774.0,122.9884,123.0066,122.6412,122.7234,10774.0
2019-11-13 14:00:00,134.38,134.52,134.12,134.21,21781.0,122.7782,122.9061,122.5407,122.6229,21781.0
2019-11-13 14:30:00,134.21,134.36,134.2,134.34,9822.0,122.6229,122.7599,122.6138,122.7417,9822.0
2019-11-13 15:00:00,134.35,134.54,134.34,134.52,20901.0,122.7508,122.9244,122.7417,122.9061,20901.0
2019-11-13 15:30:00,134.54,134.56,134.23,134.29,62411.0,122.9244,122.9427,122.6412,122.696,62411.0
2019-11-14 09:30:00,134.15,134.41,134.01,134.37,25605.0,122.5681,122.8056,122.4402,122.7691,25605.0
2019-11-14 10:00:00,134.37,134.51,134.28,134.29,28369.0,122.7691,122.897,122.6869,122.696,28369.0
2019-11-14 10:30:00,134.28,134.3,133.84,133.94,33604.0,122.6869,122.7051,122.2848,122.3762,33604.0
2019-11-14 11:00:00,133.94,134.35,133.8,134.12,23756.0,122.3762,122.7508,122.2483,122.5407,23756.0
2019-11-14 11:30:00,134.14,134.18,133.86,133.99,16715.0,122.5589,122.5955,122.3031,122.4219,16715.0
2019-11-14 12:00:00,133.97,134.17,133.89,134.17,10033.0,122.4036,122.5863,122.3305,122.5863,10033.0
2019-11-14 12:30:00,134.16,134.29,134.13,134.27,10076.0,122.5772,122.696,122.5498,122.6777,10076.0
2019-11-14 13:00:00,134.26,134.36,134.2,134.35,8826.0,122.6686,122.7599,122.6138,122.7508,8826.0
2019-11-14 13:30:00,134.35,134.38,134.15,134.27,9105.0,122.7508,122.7782,122.5681,122.6777,9105.0
2019-11-14 14:00:00,134.38,134.48,134.28,134.46,6808.0,122.7782,122.8696,122.6869,122.8513,6808.0
2019-11-14 14:30:00,134.46,134.54,134.37,134.37,10251.0,122.8513,122.9244,122.7691,122.7691,10251.0
2019-11-14 15:00:00,134.35,134.5,134.32,134.5,8184.0,122.7508,122.8879,122.7234,122.8879,8184.0
2019-11-14 15:30:00,134.51,134.52,134.32,134.41,29221.0,122.897,122.9061,122.7234,122.8056,29221.0
2019-11-15 09:30:00,134.27,134.48,134.08,134.43,33115.0,122.6777,122.8696,122.5041,122.8239,33115.0
2019-11-15 10:00:00,134.34,134.71,134.33,134.68,12553.0,122.7417,123.0797,122.7325,123.0523,12553.0
2019-11-15 10:30:00,134.71,134.95,134.7,134.95,16205.0,123.0797,123.299,123.0706,123.299,16205.0
2019-11-15 11:00:00,134.91,135.21,134.9,135.2,12561.0,123.2625,123.5366,123.2533,123.5274,12561.0
2019-11-15 11:30:00,135.18,135.4,135.17,135.31,50671.0,123.5091,123.7102,123.5,123.6279,50671.0
2019-11-15 12:00:00,135.31,135.36,135.25,135.34,4721.0,123.6279,123.6736,123.5731,123.6553,4721.0
2019-11-15 12:30:00,135.33,135.52,135.33,135.47,12164.0,123.6462,123.8198,123.6462,123.7741,12164.0
2019-11-15 13:00:00,135.45,135.5,135.39,135.5,9309.0,123.7558,123.8015,123.701,123.8015,9309.0
2019-11-15 13:30:00,135.49,135.64,135.49,135.62,11437.0,123.7924,123.9294,123.7924,123.9112,11437.0
2019-11-15 14:00:00,135.61,135.65,135.53,135.6,14357.0,123.902,123.9386,123.8289,123.8929,14357.0
2019-11-15 14:30:00,135.59,135.6,135.49,135.56,14525.0,123.8838,123.8929,123.7924,123.8563,14525.0
2019-11-15 15:00:00,135.56,135.62,135.34,135.36,29455.0,123.8563,123.9112,123.6553,123.6736,29455.0
2019-11-15 15:30:00,135.33,135.54,135.22,135.45,47653.0,123.6462,123.8381,123.5457,123.7558,47653.0
2019-11-18 09:30:00,134.2,134.48,134.11,134.37,68474.0,122.6138,122.8696,122.5315,122.7691,68474.0
2019-11-18 10:00:00,134.37,134.69,133.67,134.25,156767.0,122.7691,123.0615,122.1295,122.6594,156767.0
2019-11-18 10:30:00,134.26,135.13,134.26,135.12,22442.0,122.6686,123.4635,122.6686,123.4543,22442.0
2019-11-18 11:00:00,135.15,135.48,135.12,135.32,25042.0,123.4817,123.7832,123.4543,123.6371,25042.0
2019-11-18 11:30:00,135.34,135.64,135.21,135.59,23265.0,123.6553,123.9294,123.5366,123.8838,23265.0
2019-11-18 12:00:00,135.55,135.6,135.43,135.43,25782.0,123.8472,123.8929,123.7376,123.7376,25782.0
2019-11-18 12:30:00,135.43,135.53,135.38,135.4,46682.0,123.7376,123.8289,123.6919,123.7102,46682.0
2019-11-18 13:00:00,135.45,135.59,135.36,135.56,43096.0,123.7558,123.8838,123.6736,123.8563,43096.0
2019-11-18 13:30:00,135.59,135.78,135.52,135.63,24261.0,123.8838,124.0573,123.8198,123.9203,24261.0
2019-11-18 14:00:00,135.65,135.65,135.44,135.65,10148.0,123.9386,123.9386,123.7467,123.9386,10148.0
2019-11-18 14:30:00,135.61,135.68,135.57,135.58,11267.0,123.902,123.966,123.8655,123.8746,11267.0
2019-11-18 15:00:00,135.58,135.58,135.16,135.29,21455.0,123.8746,123.8746,123.4909,123.6097,21455.0
2019-11-18 15:30:00,135.26,135.35,135.11,135.19,60029.0,123.5822,123.6645,123.4452,123.5183,60029.0
2019-11-19 09:30:00,137.01,137.02,136.18,136.26,27113.0,125.1812,125.1903,124.4228,124.4959,27113.0
2019-11-19 10:00:00,136.26,136.26,135.77,135.95,67771.0,124.4959,124.4959,124.0482,124.2127,67771.0
2019-11-19 10:30:00,135.98,136.01,135.37,135.57,21102.0,124.2401,124.2675,123.6827,123.8655,21102.0
2019-11-19 11:00:00,135.58,135.95,135.57,135.95,9927.0,123.8746,124.2127,123.8655,124.2127,9927.0
2019-11-19 11:30:00,135.97,136.25,135.86,135.97,13638.0,124.2309,124.4868,124.1304,124.2309,13638.0
2019-11-19 12:00:00,136.07,136.18,135.93,136.03,6471.0,124.3223,124.4228,124.1944,124.2858,6471.0
2019-11-19 12:30:00,136.0,136.03,135.83,136.02,9751.0,124.2584,124.2858,124.103,124.2766,9751.0
2019-11-19 13:00:00,136.02,136.05,135.81,135.83,16598.0,124.2766,124.304,124.0848,124.103,16598.0
2019-11-19 13:30:00,135.87,135.91,135.81,135.84,11801.0,124.1396,124.1761,124.0848,124.1122,11801.0
2019-11-19 14:00:00,135.86,135.99,135.86,135.9,9949.0,124.1304,124.2492,124.1304,124.167,9949.0
2019-11-19 14:30:00,135.92,135.92,135.81,135.83,10392.0,124.1853,124.1853,124.0848,124.103,10392.0
2019-11-19 15:00:00,135.82,135.85,135.64,135.66,21738.0,124.0939,124.1213,123.9294,123.9477,21738.0
2019-11-19 15:30:00,135.67,135.77,135.63,135.75,38638.0,123.9568,124.0482,123.9203,124.0299,38638.0
2019-11-20 09:30:00,135.29,135.91,135.27,135.83,24126.0,123.6097,124.1761,123.5914,124.103,24126.0
2019-11-20 10:00:00,135.91,135.96,135.4,135.46,14063.0,124.1761,124.2218,123.7102,123.765,14063.0
2019-11-20 10:30:00,135.49,135.62,135.15,135.5,17549.0,123.7924,123.9112,123.4817,123.8015,17549.0
2019-11-20 11:00:00,135.55,135.64,135.25,135.25,12506.0,123.8472,123.9294,123.5731,123.5731,12506.0
2019-11-20 11:30:00,135.19,135.6,135.18,135.38,13079.0,123.5183,123.8929,123.5091,123.6919,13079.0
2019-11-20 12:00:00,135.34,135.47,135.23,135.41,6804.0,123.6553,123.7741,123.5548,123.7193,6804.0
2019-11-20 12:30:00,135.42,135.51,134.82,134.86,8512.0,123.7284,123.8107,123.1802,123.2168,8512.0
2019-11-20 13:00:00,134.87,134.87,134.25,134.41,8702.0,123.2259,123.2259,122.6594,122.8056,8702.0
2019-11-20 13:30:00,134.4,134.85,134.32,134.8,5157.0,122.7965,123.2076,122.7234,123.162,5157.0
2019-11-20 14:00:00,134.74,135.02,134.7,134.96,4508.0,123.1071,123.363,123.0706,123.3081,4508.0
2019-11-20 14:30:00,135.02,135.07,134.78,134.95,7780.0,123.363,123.4086,123.1437,123.299,7780.0
2019-11-20 15:00:00,134.98,135.07,134.86,134.86,15477.0,123.3264,123.4086,123.2168,123.2168,15477.0
2019-11-20 15:30:00,134.84,135.07,134.78,134.86,38225.0,123.1985,123.4086,123.1437,123.2168,38225.0
2019-11-21 09:30:00,135.44,135.82,135.32,135.64,21018.0,123.7467,124.0939,123.6371,123.9294,21018.0
2019-11-21 10:00:00,135.61,135.8,135.33,135.43,13447.0,123.902,124.0756,123.6462,123.7376,13447.0
2019-11-21 10:30:00,135.44,135.68,135.22,135.67,10811.0,123.7467,123.966,123.5457,123.9568,10811.0
2019-11-21 11:00:00,135.72,135.93,135.7,135.88,10584.0,124.0025,124.1944,123.9843,124.1487,10584.0
2019-11-21 11:30:00,135.72,135.86,135.25,135.25,18597.0,124.0025,124.1304,123.5731,123.5731,18597.0
2019-11-21 12:00:00,135.3,135.44,135.16,135.34,5042.0,123.6188,123.7467,123.4909,123.6553,5042.0
2019-11-21 12:30:00,135.39,135.54,135.37,135.43,4051.0,123.701,123.8381,123.6827,123.7376,4051.0
2019-11-21 13:00:00,135.58,135.64,135.54,135.59,2425.0,123.8746,123.9294,123.8381,123.8838,2425.0
2019-11-21 13:30:00,135.56,135.7,135.47,135.65,16449.0,123.8563,123.9843,123.7741,123.9386,16449.0
2019-11-21 14:00:00,135.65,135.86,135.46,135.86,6520.0,123.9386,124.1304,123.765,124.1304,6520.0
2019-11-21 14:30:00,135.85,135.91,135.68,135.68,6498.0,124.1213,124.1761,123.966,123.966,6498.0
2019-11-21 15:00:00,135.74,135.79,135.51,135.52,8785.0,124.0208,124.0665,123.8107,123.8198,8785.0
2019-11-21 15:30:00,135.53,135.57,135.24,135.48,40935.0,123.8289,123.8655,123.564,123.7832,40935.0
2019-11-22 09:30:00,136.23,136.43,135.89,136.04,21069.0,124.4685,124.6512,124.1579,124.2949,21069.0
2019-11-22 10:00:00,136.02,136.05,135.85,135.89,13319.0,124.2766,124.304,124.1213,124.1579,13319.0
2019-11-22 10:30:00,135.75,135.83,135.55,135.6,7382.0,124.0299,124.103,123.8472,123.8929,7382.0
2019-11-22 11:00:00,135.62,135.65,135.41,135.48,6422.0,123.9112,123.9386,123.7193,123.7832,6422.0
2019-11-22 11:30:00,135.49,135.78,135.37,135.61,11181.0,123.7924,124.0573,123.6827,123.902,11181.0
2019-11-22 12:00:00,135.6,135.7,135.59,135.68,6875.0,123.8929,123.9843,123.8838,123.966,6875.0
2019-11-22 12:30:00,135.65,135.69,135.6,135.64,6383.0,123.9386,123.9751,123.8929,123.9294,6383.0
2019-11-22 13:00:00,135.64,135.74,135.64,135.66,6457.0,123.9294,124.0208,123.9294,123.9477,6457.0
2019-11-22 13:30:00,135.64,135.64,135.44,135.51,4380.0,123.9294,123.9294,123.7467,123.8107,4380.0
2019-11-22 14:00:00,135.45,135.47,135.27,135.4,12022.0,123.7558,123.7741,123.5914,123.7102,12022.0
2019-11-22 14:30:00,135.39,135.43,135.29,135.33,7275.0,123.701,123.7376,123.6097,123.6462,7275.0
2019-11-22 15:00:00,135.36,135.46,135.32,135.46,5423.0,123.6736,123.765,123.6371,123.765,5423.0
2019-11-22 15:30:00,135.47,135.52,135.22,135.41,27704.0,123.7741,123.8198,123.5457,123.7193,27704.0
2019-11-25 09:30:00,135.79,136.03,135.77,135.94,28253.0,124.0665,124.2858,124.0482,124.2035,28253.0
2019-11-25 10:00:00,135.94,136.24,135.94,136.05,13231.0,124.2035,124.4776,124.2035,124.304,13231.0
2019-11-25 10:30:00,136.02,136.1,135.95,135.97,9600.0,124.2766,124.3497,124.2127,124.2309,9600.0
2019-11-25 11:00:00,135.96,136.11,135.92,135.96,9714.0,124.2218,124.3589,124.1853,124.2218,9714.0
2019-11-25 11:30:00,135.87,135.9,135.4,135.69,27334.0,124.1396,124.167,123.7102,123.9751,27334.0
2019-11-25 12:00:00,135.77,135.78,135.62,135.73,3528.0,124.0482,124.0573,123.9112,124.0117,3528.0
2019-11-25 12:30:00,135.72,135.89,135.71,135.83,3146.0,124.0025,124.1579,123.9934,124.103,3146.0
2019-11-25 13:00:00,135.92,135.93,135.73,135.73,4390.0,124.1853,124.1944,124.0117,124.0117,4390.0
2019-11-25 13:30:00,135.73,135.77,135.67,135.74,9925.0,124.0117,124.0482,123.9568,124.0208,9925.0
2019-11-25 14:00:00,135.74,135.86,135.74,135.84,4645.0,124.0208,124.1304,124.0208,124.1122,4645.0
2019-11-25 14:30:00,135.85,135.85,135.71,135.71,11626.0,124.1213,124.1213,123.9934,123.9934,11626.0
2019-11-25 15:00:00,135.69,135.86,135.41,135.77,26894.0,123.9751,124.1304,123.7193,124.0482,26894.0
2019-11-25 15:30:00,135.75,135.8,135.62,135.79,26243.0,124.0299,124.0756,123.9112,124.0665,26243.0
2019-11-26 09:30:00,135.41,135.85,135.41,135.6,32647.0,123.7193,124.1213,123.7193,123.8929,32647.0
2019-11-26 10:00:00,135.6,135.75,135.32,135.75,8283.0,123.8929,124.0299,123.6371,124.0299,8283.0
2019-11-26 10:30:00,135.69,135.83,135.64,135.82,14862.0,123.9751,124.103,123.9294,124.0939,14862.0
2019-11-26 11:00:00,135.79,135.86,135.53,135.53,15227.0,124.0665,124.1304,123.8289,123.8289,15227.0
2019-11-26 11:30:00,135.55,135.57,135.07,135.19,94233.0,123.8472,123.8655,123.4086,123.5183,94233.0
2019-11-26 12:00:00,135.21,135.43,135.21,135.4,9625.0,123.5366,123.7376,123.5366,123.7102,9625.0
2019-11-26 12:30:00,135.38,135.51,135.38,135.47,12186.0,123.6919,123.8107,123.6919,123.7741,12186.0
2019-11-26 13:00:00,135.46,135.47,135.28,135.31,15269.0,123.765,123.7741,123.6005,123.6279,15269.0
2019-11-26 13:30:00,135.31,135.31,135.12,135.13,23550.0,123.6279,123.6279,123.4543,123.4635,23550.0
2019-11-26 14:00:00,135.12,135.37,135.12,135.28,17868.0,123.4543,123.6827,123.4543,123.6005,17868.0
2019-11-26 14:30:00,135.25,135.37,135.18,135.34,11531.0,123.5731,123.6827,123.5091,123.6553,11531.0
2019-11-26 15:00:00,135.32,135.32,134.87,135.15,81607.0,123.6371,123.6371,123.2259,123.4817,81607.0
2019-11-26 15:30:00,135.15,135.45,135.14,135.3,53405.0,123.4817,123.7558,123.4726,123.6188,53405.0
2019-11-27 09:30:00,134.93,134.93,134.53,134.72,45667.0,123.2807,123.2807,122.9153,123.0889,45667.0
2019-11-27 10:00:00,134.72,135.07,134.67,135.07,15125.0,123.0889,123.4086,123.0432,123.4086,15125.0
2019-11-27 10:30:00,135.06,135.16,134.94,135.14,23399.0,123.3995,123.4909,123.2899,123.4726,23399.0
2019-11-27 11:00:00,135.07,135.24,135.02,135.08,27225.0,123.4086,123.564,123.363,123.4178,27225.0
2019-11-27 11:30:00,135.13,135.57,135.1,135.57,9213.0,123.4635,123.8655,123.4361,123.8655,9213.0
2019-11-27 12:00:00,135.57,135.62,135.35,135.42,8037.0,123.8655,123.9112,123.6645,123.7284,8037.0
2019-11-27 12:30:00,135.4,135.47,135.34,135.36,6315.0,123.7102,123.7741,123.6553,123.6736,6315.0
2019-11-27 13:00:00,135.33,135.44,135.29,135.37,8755.0,123.6462,123.7467,123.6097,123.6827,8755.0
2019-11-27 13:30:00,135.39,135.43,135.28,135.41,11106.0,123.701,123.7376,123.6005,123.7193,11106.0
2019-11-27 14:00:00,135.41,135.49,135.35,135.49,7345.0,123.7193,123.7924,123.6645,123.7924,7345.0
2019-11-27 14:30:00,135.48,135.52,135.3,135.41,21850.0,123.7832,123.8198,123.6188,123.7193,21850.0
2019-11-27 15:00:00,135.43,135.48,135.29,135.3,21874.0,123.7376,123.7832,123.6097,123.6188,21874.0
2019-11-27 15:30:00,135.31,135.42,135.22,135.41,51090.0,123.6279,123.7284,123.5457,123.7193,51090.0
2019-11-29 09:30:00,135.48,135.95,135.39,135.95,24023.0,123.7832,124.2127,123.701,124.2127,24023.0
2019-11-29 10:00:00,135.89,136.18,135.89,136.1,18854.0,124.1579,124.4228,124.1579,124.3497,18854.0
2019-11-29 10:30:00,136.13,136.26,136.05,136.09,12778.0,124.3771,124.4959,124.304,124.3406,12778.0
2019-11-29 11:00:00,136.08,136.14,135.91,136.11,19153.0,124.3314,124.3863,124.1761,124.3589,19153.0
2019-11-29 11:30:00,136.08,136.13,135.76,136.08,14457.0,124.3314,124.3771,124.0391,124.3314,14457.0
2019-11-29 12:00:00,136.09,136.09,135.65,135.83,7792.0,124.3406,124.3406,123.9386,124.103,7792.0
2019-11-29 12:30:00,135.81,136.02,135.75,135.95,17554.0,124.0848,124.2766,124.0299,124.2127,17554.0
2019-12-02 09:30:00,134.93,134.93,133.52,133.59,44568.0,123.2807,123.2807,121.9925,122.0564,44568.0
2019-12-02 10:00:00,133.58,133.62,132.82,132.98,33421.0,122.0473,122.0838,121.3529,121.4991,33421.0
2019-12-02 10:30:00,133.0,133.09,132.51,132.72,20392.0,121.5174,121.5996,121.0697,121.2615,20392.0
2019-12-02 11:00:00,132.79,132.97,132.35,132.93,19299.0,121.3255,121.49,120.9235,121.4534,19299.0
2019-12-02 11:30:00,132.9,133.04,132.48,132.94,18128.0,121.426,121.5539,121.0423,121.4625,18128.0
2019-12-02 12:00:00,133.0,133.28,132.94,133.14,21526.0,121.5174,121.7732,121.4625,121.6453,21526.0
2019-12-02 12:30:00,133.15,133.23,133.08,133.2,25074.0,121.6544,121.7275,121.5905,121.7001,25074.0
2019-12-02 13:00:00,133.16,133.94,133.16,133.65,90180.0,121.6635,122.3762,121.6635,122.1112,90180.0
2019-12-02 13:30:00,133.59,133.62,133.4,133.46,35890.0,122.0564,122.0838,121.8828,121.9376,35890.0
2019-12-02 14:00:00,133.47,133.65,133.44,133.58,13329.0,121.9468,122.1112,121.9194,122.0473,13329.0
2019-12-02 14:30:00,133.58,133.85,133.57,133.75,19186.0,122.0473,122.294,122.0381,122.2026,19186.0
2019-12-02 15:00:00,133.75,133.76,133.2,133.27,44950.0,122.2026,122.2117,121.7001,121.7641,44950.0
2019-12-02 15:30:00,133.27,133.64,133.2,133.49,56146.0,121.7641,122.1021,121.7001,121.9651,56146.0
2019-12-03 09:30:00,132.88,133.37,132.59,133.21,53626.0,121.4077,121.8554,121.1428,121.7092,53626.0
2019-12-03 10:00:00,133.17,133.56,132.98,133.19,22653.0,121.6727,122.029,121.4991,121.691,22653.0
2019-12-03 10:30:00,133.13,133.53,133.03,133.31,61949.0,121.6361,122.0016,121.5448,121.8006,61949.0
2019-12-03 11:00:00,133.19,133.44,133.02,133.33,12728.0,121.691,121.9194,121.5356,121.8189,12728.0
2019-12-03 11:30:00,133.25,133.53,133.07,133.4,8010.0,121.7458,122.0016,121.5813,121.8828,8010.0
2019-12-03 12:00:00,133.38,133.54,133.3,133.51,8619.0,121.8646,122.0107,121.7915,121.9833,8619.0
2019-12-03 12:30:00,133.51,133.56,133.4,133.56,4203.0,121.9833,122.029,121.8828,122.029,4203.0
2019-12-03 13:00:00,133.54,133.71,133.49,133.66,10451.0,122.0107,122.1661,121.9651,122.1204,10451.0
2019-12-03 13:30:00,133.68,133.85,133.65,133.71,11268.0,122.1387,122.294,122.1112,122.1661,11268.0
2019-12-03 14:00:00,133.69,133.87,133.68,133.81,125448.0,122.1478,122.3122,122.1387,122.2574,125448.0
2019-12-03 14:30:00,133.81,133.95,133.77,133.81,62197.0,122.2574,122.3853,122.2209,122.2574,62197.0
2019-12-03 15:00:00,133.84,134.23,133.64,134.15,32824.0,122.2848,122.6412,122.1021,122.5681,32824.0
2019-12-03 15:30:00,134.16,134.25,134.0,134.22,44384.0,122.5772,122.6594,122.431,122.632,44384.0
2019-12-04 09:30:00,135.25,135.5,134.86,135.5,42053.0,123.5731,123.8015,123.2168,123.8015,42053.0
2019-12-04 10:00:00,135.47,135.54,135.05,135.09,19019.0,123.7741,123.8381,123.3904,123.4269,19019.0
2019-12-04 10:30:00,135.09,135.46,134.98,135.43,8669.0,123.4269,123.765,123.3264,123.7376,8669.0
2019-12-04 11:00:00,135.41,135.5,135.23,135.32,17014.0,123.7193,123.8015,123.5548,123.6371,17014.0
2019-12-04 11:30:00,135.33,135.57,135.23,135.28,11801.0,123.6462,123.8655,123.5548,123.6005,11801.0
2019-12-04 12:00:00,135.28,135.29,135.08,135.25,3817.0,123.6005,123.6097,123.4178,123.5731,3817.0
2019-12-04 12:30:00,135.24,135.5,135.24,135.5,5767.0,123.564,123.8015,123.564,123.8015,5767.0
2019-12-04 13:00:00,135.53,135.53,135.31,135.38,2740.0,123.8289,123.8289,123.6279,123.6919,2740.0
2019-12-04 13:30:00,135.34,135.43,135.29,135.38,4759.0,123.6553,123.7376,123.6097,123.6919,4759.0
2019-12-04 14:00:00,135.39,135.62,135.39,135.57,13497.0,123.701,123.9112,123.701,123.8655,13497.0
2019-12-04 14:30:00,135.61,135.62,135.51,135.55,5999.0,123.902,123.9112,123.8107,123.8472,5999.0
2019-12-04 15:00:00,135.56,135.57,135.39,135.51,18883.0,123.8563,123.8655,123.701,123.8107,18883.0
2019-12-04 15:30:00,135.51,135.61,135.39,135.55,52623.0,123.8107,123.902,123.701,123.8472,52623.0
2019-12-05 09:30:00,135.53,135.58,135.11,135.11,22048.0,123.8289,123.8746,123.4452,123.4452,22048.0
2019-12-05 10:00:00,135.16,135.16,134.77,134.91,69953.0,123.4909,123.4909,123.1345,123.2625,69953.0
2019-12-05 10:30:00,134.93,135.13,134.91,135.03,27685.0,123.2807,123.4635,123.2625,123.3721,27685.0
2019-12-05 11:00:00,134.94,135.04,134.83,134.98,24603.0,123.2899,123.3812,123.1894,123.3264,24603.0
2019-12-05 11:30:00,135.02,135.04,134.69,134.71,20247.0,123.363,123.3812,123.0615,123.0797,20247.0
2019-12-05 12:00:00,134.73,134.78,134.55,134.59,8820.0,123.098,123.1437,122.9335,122.9701,8820.0
2019-12-05 12:30:00,134.61,134.66,134.5,134.65,6318.0,122.9884,123.034,122.8879,123.0249,6318.0
2019-12-05 13:00:00,134.67,134.89,134.64,134.72,19166.0,123.0432,123.2442,123.0158,123.0889,19166.0
2019-12-05 13:30:00,134.72,134.84,134.65,134.81,11496.0,123.0889,123.1985,123.0249,123.1711,11496.0
2019-12-05 14:00:00,134.82,134.88,134.74,134.88,4665.0,123.1802,123.235,123.1071,123.235,4665.0
2019-12-05 14:30:00,134.88,134.93,134.51,134.8,16337.0,123.235,123.2807,122.897,123.162,16337.0
2019-12-05 15:00:00,134.85,134.85,134.64,134.72,55174.0,123.2076,123.2076,123.0158,123.0889,55174.0
2019-12-05 15:30:00,134.73,134.85,134.72,134.85,69788.0,123.098,123.2076,123.0889,123.2076,69788.0
2019-12-06 09:30:00,135.51,135.57,135.07,135.13,52499.0,123.8107,123.8655,123.4086,123.4635,52499.0
2019-12-06 10:00:00,135.14,135.14,134.85,134.91,56627.0,123.4726,123.4726,123.2076,123.2625,56627.0
2019-12-06 10:30:00,134.91,135.23,134.91,135.06,13092.0,123.2625,123.5548,123.2625,123.3995,13092.0
2019-12-06 11:00:00,135.04,135.11,134.91,135.11,6425.0,123.3812,123.4452,123.2625,123.4452,6425.0
2019-12-06 11:30:00,135.07,135.15,134.99,134.99,12138.0,123.4086,123.4817,123.3356,123.3356,12138.0
2019-12-06 12:00:00,134.98,135.09,134.98,135.02,5520.0,123.3264,123.4269,123.3264,123.363,5520.0
2019-12-06 12:30:00,135.02,135.18,135.01,135.02,5395.0,123.363,123.5091,123.3538,123.363,5395.0
2019-12-06 13:00:00,134.99,135.13,134.99,135.01,10022.0,123.3356,123.4635,123.3356,123.3538,10022.0
2019-12-06 13:30:00,135.01,135.07,134.92,134.92,5886.0,123.3538,123.4086,123.2716,123.2716,5886.0
2019-12-06 14:00:00,134.92,135.1,134.92,135.06,7389.0,123.2716,123.4361,123.2716,123.3995,7389.0
2019-12-06 14:30:00,135.06,135.06,134.94,134.98,10767.0,123.3995,123.3995,123.2899,123.3264,10767.0
2019-12-06 15:00:00,135.0,135.01,134.68,134.97,11094.0,123.3447,123.3538,123.0523,123.3173,11094.0
2019-12-06 15:30:00,134.99,135.11,134.95,135.03,37408.0,123.3356,123.4452,123.299,123.3721,37408.0
2019-12-09 09:30:00,135.12,135.39,135.07,135.33,16608.0,123.4543,123.701,123.4086,123.6462,16608.0
2019-12-09 10:00:00,135.34,135.58,135.12,135.17,11851.0,123.6553,123.8746,123.4543,123.5,11851.0
2019-12-09 10:30:00,135.18,135.19,135.03,135.11,8629.0,123.5091,123.5183,123.3721,123.4452,8629.0
2019-12-09 11:00:00,135.08,135.13,134.9,134.99,20359.0,123.4178,123.4635,123.2533,123.3356,20359.0
2019-12-09 11:30:00,135.06,135.14,134.81,134.82,5788.0,123.3995,123.4726,123.1711,123.1802,5788.0
2019-12-09 12:00:00,134.85,135.09,134.85,134.98,6398.0,123.2076,123.4269,123.2076,123.3264,6398.0
2019-12-09 12:30:00,135.04,135.07,134.98,135.04,5003.0,123.3812,123.4086,123.3264,123.3812,5003.0
2019-12-09 13:00:00,135.06,135.13,134.99,135.02,3142.0,123.3995,123.4635,123.3356,123.363,3142.0
2019-12-09 13:30:00,135.03,135.11,134.99,135.09,2843.0,123.3721,123.4452,123.3356,123.4269,2843.0
2019-12-09 14:00:00,135.08,135.08,134.83,134.91,7758.0,123.4178,123.4178,123.1894,123.2625,7758.0
2019-12-09 14:30:00,134.91,134.96,134.85,134.9,11106.0,123.2625,123.3081,123.2076,123.2533,11106.0
2019-12-09 15:00:00,134.88,135.1,134.88,135.09,12315.0,123.235,123.4361,123.235,123.4269,12315.0
2019-12-09 15:30:00,135.09,135.09,134.8,134.86,26131.0,123.4269,123.4269,123.162,123.2168,26131.0
2019-12-10 09:30:00,134.25,134.48,134.11,134.34,44961.0,122.6594,122.8696,122.5315,122.7417,44961.0
2019-12-10 10:00:00,134.42,135.09,134.42,135.09,6707.0,122.8148,123.4269,122.8148,123.4269,6707.0
2019-12-10 10:30:00,135.11,135.16,134.55,134.86,11414.0,123.4452,123.4909,122.9335,123.2168,11414.0
2019-12-10 11:00:00,134.9,135.11,134.27,134.86,17217.0,123.2533,123.4452,122.6777,123.2168,17217.0
2019-12-10 11:30:00,134.86,135.06,134.85,134.93,28284.0,123.2168,123.3995,123.2076,123.2807,28284.0
2019-12-10 12:00:00,134.95,134.97,134.84,134.84,3166.0,123.299,123.3173,123.1985,123.1985,3166.0
2019-12-10 12:30:00,134.85,134.91,134.83,134.91,3434.0,123.2076,123.2625,123.1894,123.2625,3434.0
2019-12-10 13:00:00,134.94,135.06,134.93,135.0,3618.0,123.2899,123.3995,123.2807,123.3447,3618.0
2019-12-10 13:30:00,135.03,135.06,134.87,134.87,3328.0,123.3721,123.3995,123.2259,123.2259,3328.0
2019-12-10 14:00:00,134.83,134.96,134.72,134.95,3865.0,123.1894,123.3081,123.0889,123.299,3865.0
2019-12-10 14:30:00,134.9,134.91,134.76,134.86,7825.0,123.2533,123.2625,123.1254,123.2168,7825.0
2019-12-10 15:00:00,134.84,134.86,134.66,134.68,5485.0,123.1985,123.2168,123.034,123.0523,5485.0
2019-12-10 15:30:00,134.68,134.73,134.5,134.71,38109.0,123.0523,123.098,122.8879,123.0797,38109.0
2019-12-11 09:30:00,134.25,134.54,134.1,134.53,20219.0,122.6594,122.9244,122.5224,122.9153,20219.0
2019-12-11 10:00:00,134.59,134.65,134.43,134.58,7576.0,122.9701,123.0249,122.8239,122.961,7576.0
2019-12-11 10:30:00,134.53,134.66,134.49,134.55,8676.0,122.9153,123.034,122.8787,122.9335,8676.0
2019-12-11 11:00:00,134.55,134.85,134.42,134.74,14424.0,122.9335,123.2076,122.8148,123.1071,14424.0
2019-12-11 11:30:00,134.72,134.81,134.39,134.39,8436.0,123.0889,123.1711,122.7874,122.7874,8436.0
2019-12-11 12:00:00,134.41,134.59,134.41,134.59,5069.0,122.8056,122.9701,122.8056,122.9701,5069.0
2019-12-11 12:30:00,134.64,134.64,134.52,134.59,2918.0,123.0158,123.0158,122.9061,122.9701,2918.0
2019-12-11 13:00:00,134.66,134.66,134.51,134.58,6515.0,123.034,123.034,122.897,122.961,6515.0
2019-12-11 13:30:00,134.59,134.69,134.58,134.66,5993.0,122.9701,123.0615,122.961,123.034,5993.0
2019-12-11 14:00:00,134.63,135.0,134.56,134.92,8214.0,123.0066,123.3447,122.9427,123.2716,8214.0
2019-12-11 14:30:00,134.92,135.05,134.87,135.03,12241.0,123.2716,123.3904,123.2259,123.3721,12241.0
2019-12-11 15:00:00,135.03,135.15,134.95,135.01,12494.0,123.3721,123.4817,123.299,123.3538,12494.0
2019-12-11 15:30:00,135.03,135.04,134.8,134.9,39039.0,123.3721,123.3812,123.162,123.2533,39039.0
2019-12-12 09:30:00,135.08,135.89,134.81,135.86,35798.0,123.4178,124.1579,123.1711,124.1304,35798.0
2019-12-12 10:00:00,135.9,136.58,135.9,136.58,88046.0,124.167,124.7883,124.167,124.7883,88046.0
2019-12-12 10:30:00,136.57,136.66,136.31,136.52,39416.0,124.7791,124.8614,124.5416,124.7335,39416.0
2019-12-12 11:00:00,136.5,136.5,135.95,135.99,41264.0,124.7152,124.7152,124.2127,124.2492,41264.0
2019-12-12 11:30:00,136.0,136.16,135.67,135.94,49356.0,124.2584,124.4045,123.9568,124.2035,49356.0
2019-12-12 12:00:00,135.97,135.97,135.63,135.77,30383.0,124.2309,124.2309,123.9203,124.0482,30383.0
2019-12-12 12:30:00,135.87,136.03,135.87,135.96,11601.0,124.1396,124.2858,124.1396,124.2218,11601.0
2019-12-12 13:00:00,135.92,136.1,135.92,136.06,6242.0,124.1853,124.3497,124.1853,124.3132,6242.0
2019-12-12 13:30:00,136.06,136.07,135.92,135.98,10943.0,124.3132,124.3223,124.1853,124.2401,10943.0
2019-12-12 14:00:00,135.97,136.15,135.94,136.05,20731.0,124.2309,124.3954,124.2035,124.304,20731.0
2019-12-12 14:30:00,136.03,136.54,136.02,136.43,15650.0,124.2858,124.7517,124.2766,124.6512,15650.0
2019-12-12 15:00:00,136.45,136.53,136.35,136.48,14702.0,124.6695,124.7426,124.5781,124.6969,14702.0
2019-12-12 15:30:00,136.48,136.89,136.31,136.7,85717.0,124.6969,125.0715,124.5416,124.8979,85717.0
2019-12-13 09:30:00,137.03,137.87,136.68,137.82,74680.0,125.1994,125.9669,124.8796,125.9212,74680.0
2019-12-13 10:00:00,137.81,138.65,137.75,138.12,57150.0,125.9121,126.6796,125.8573,126.1953,57150.0
2019-12-13 10:30:00,138.1,138.14,137.51,137.65,39610.0,126.177,126.2136,125.638,125.7659,39610.0
2019-12-13 11:00:00,137.65,138.13,137.6,137.82,28144.0,125.7659,126.2045,125.7202,125.9212,28144.0
2019-12-13 11:30:00,137.84,138.47,137.83,138.32,21662.0,125.9395,126.5151,125.9304,126.3781,21662.0
2019-12-13 12:00:00,138.27,138.49,138.26,138.46,21116.0,126.3324,126.5334,126.3232,126.506,21116.0
2019-12-13 12:30:00,138.49,138.57,138.36,138.57,15453.0,126.5334,126.6065,126.4146,126.6065,15453.0
2019-12-13 13:00:00,138.55,138.65,138.52,138.57,15124.0,126.5882,126.6796,126.5608,126.6065,15124.0
2019-12-13 13:30:00,138.57,138.61,138.27,138.32,10798.0,126.6065,126.643,126.3324,126.3781,10798.0
2019-12-13 14:00:00,138.34,138.39,138.21,138.24,12767.0,126.3963,126.442,126.2776,126.305,12767.0
2019-12-13 14:30:00,138.23,138.69,138.19,138.41,36964.0,126.2958,126.7161,126.2593,126.4603,36964.0
2019-12-13 15:00:00,138.4,138.52,138.3,138.49,24498.0,126.4511,126.5608,126.3598,126.5334,24498.0
2019-12-13 15:30:00,138.49,138.74,138.48,138.5,135928.0,126.5334,126.7618,126.5242,126.5425,135928.0
2019-12-16 09:30:00,138.63,138.78,138.56,138.58,32237.0,126.6613,126.7983,126.5973,126.6156,32237.0
2019-12-16 10:00:00,138.58,139.14,138.58,139.12,20669.0,126.6156,127.1273,126.6156,127.109,20669.0
2019-12-16 10:30:00,139.13,139.13,138.92,138.93,13780.0,127.1181,127.1181,126.9263,126.9354,13780.0
2019-12-16 11:00:00,138.93,138.99,138.78,138.87,12639.0,126.9354,126.9902,126.7983,126.8806,12639.0
2019-12-16 11:30:00,138.84,139.12,138.8,139.12,9056.0,126.8532,127.109,126.8166,127.109,9056.0
2019-12-16 12:00:00,139.13,139.23,139.04,139.04,9669.0,127.1181,127.2095,127.0359,127.0359,9669.0
2019-12-16 12:30:00,139.04,139.38,139.01,139.3,33063.0,127.0359,127.3465,127.0085,127.2734,33063.0
2019-12-16 13:00:00,139.3,139.36,139.3,139.34,17233.0,127.2734,127.3283,127.2734,127.31,17233.0
2019-12-16 13:30:00,139.35,139.48,139.32,139.4,23363.0,127.3191,127.4379,127.2917,127.3648,23363.0
2019-12-16 14:00:00,139.41,139.42,139.04,139.04,19095.0,127.3739,127.3831,127.0359,127.0359,19095.0
2019-12-16 14:30:00,139.06,139.14,138.99,139.03,17822.0,127.0542,127.1273,126.9902,127.0268,17822.0
2019-12-16 15:00:00,139.02,139.2,138.95,139.11,20749.0,127.0176,127.1821,126.9537,127.0998,20749.0
2019-12-16 15:30:00,139.11,139.41,139.09,139.36,83451.0,127.0998,127.3739,127.0816,127.3283,83451.0
2019-12-17 09:30:00,135.8,135.87,134.99,135.09,269407.0,124.0756,124.1396,123.3356,123.4269,269407.0
2019-12-17 10:00:00,135.04,135.2,134.9,135.16,112960.0,123.3812,123.5274,123.2533,123.4909,112960.0
2019-12-17 10:30:00,135.16,135.33,134.85,134.93,183772.0,123.4909,123.6462,123.2076,123.2807,183772.0
2019-12-17 11:00:00,134.93,135.09,134.54,134.56,87353.0,123.2807,123.4269,122.9244,122.9427,87353.0
2019-12-17 11:30:00,134.57,134.62,134.15,134.16,50893.0,122.9518,122.9975,122.5681,122.5772,50893.0
2019-12-17 12:00:00,134.18,134.5,134.15,134.5,63659.0,122.5955,122.8879,122.5681,122.8879,63659.0
2019-12-17 12:30:00,134.53,134.65,134.46,134.61,32820.0,122.9153,123.0249,122.8513,122.9884,32820.0
2019-12-17 13:00:00,134.61,134.61,134.41,134.47,29689.0,122.9884,122.9884,122.8056,122.8604,29689.0
2019-12-17 13:30:00,134.45,134.72,134.45,134.56,16564.0,122.8422,123.0889,122.8422,122.9427,16564.0
2019-12-17 14:00:00,134.57,134.63,134.45,134.46,19171.0,122.9518,123.0066,122.8422,122.8513,19171.0
2019-12-17 14:30:00,134.46,134.48,134.35,134.38,25532.0,122.8513,122.8696,122.7508,122.7782,25532.0
2019-12-17 15:00:00,134.36,134.53,134.35,134.39,41311.0,122.7599,122.9153,122.7508,122.7874,41311.0
2019-12-17 15:30:00,134.38,134.44,133.91,134.05,174299.0,122.7782,122.833,122.3488,122.4767,174299.0
2019-12-18 09:30:00,133.32,133.48,132.88,132.88,41673.0,121.8097,121.9559,121.4077,121.4077,41673.0
2019-12-18 10:00:00,132.9,132.97,132.77,132.87,45683.0,121.426,121.49,121.3072,121.3986,45683.0
2019-12-18 10:30:00,132.86,133.14,132.61,132.97,47234.0,121.3894,121.6453,121.161,121.49,47234.0
2019-12-18 11:00:00,132.98,133.07,132.7,133.02,32611.0,121.4991,121.5813,121.2433,121.5356,32611.0
2019-12-18 11:30:00,133.02,133.21,132.9,133.01,28584.0,121.5356,121.7092,121.426,121.5265,28584.0
2019-12-18 12:00:00,133.03,133.06,132.88,132.93,16151.0,121.5448,121.5722,121.4077,121.4534,16151.0
2019-12-18 12:30:00,132.93,133.14,132.91,133.14,12411.0,121.4534,121.6453,121.4351,121.6453,12411.0
2019-12-18 13:00:00,133.14,133.21,133.07,133.2,25148.0,121.6453,121.7092,121.5813,121.7001,25148.0
2019-12-18 13:30:00,133.19,133.32,133.18,133.32,18417.0,121.691,121.8097,121.6818,121.8097,18417.0
2019-12-18 14:00:00,133.31,133.49,133.31,133.47,21368.0,121.8006,121.9651,121.8006,121.9468,21368.0
2019-12-18 14:30:00,133.47,133.73,133.47,133.69,48164.0,121.9468,122.1843,121.9468,122.1478,48164.0
2019-12-18 15:00:00,133.69,133.71,133.45,133.46,38257.0,122.1478,122.1661,121.9285,121.9376,38257.0
2019-12-18 15:30:00,133.47,133.56,133.26,133.39,78659.0,121.9468,122.029,121.7549,121.8737,78659.0
2019-12-19 09:30:00,133.03,133.23,132.86,132.95,32091.0,121.5448,121.7275,121.3894,121.4717,32091.0
2019-12-19 10:00:00,132.94,133.14,132.77,133.13,25088.0,121.4625,121.6453,121.3072,121.6361,25088.0
2019-12-19 10:30:00,133.17,133.17,132.82,132.88,23485.0,121.6727,121.6727,121.3529,121.4077,23485.0
2019-12-19 11:00:00,132.9,133.19,132.87,133.17,30940.0,121.426,121.691,121.3986,121.6727,30940.0
2019-12-19 11:30:00,133.18,133.31,133.03,133.3,47025.0,121.6818,121.8006,121.5448,121.7915,47025.0
2019-12-19 12:00:00,133.36,133.43,133.27,133.27,11991.0,121.8463,121.9102,121.7641,121.7641,11991.0
2019-12-19 12:30:00,133.27,133.27,133.12,133.18,7159.0,121.7641,121.7641,121.627,121.6818,7159.0
2019-12-19 13:00:00,133.18,133.41,133.17,133.37,11388.0,121.6818,121.892,121.6727,121.8554,11388.0
2019-12-19 13:30:00,133.39,133.45,133.36,133.43,7169.0,121.8737,121.9285,121.8463,121.9102,7169.0
2019-12-19 14:00:00,133.43,133.46,133.41,133.46,6364.0,121.9102,121.9376,121.892,121.9376,6364.0
2019-12-19 14:30:00,133.44,133.53,133.38,133.38,14465.0,121.9194,122.0016,121.8646,121.8646,14465.0
2019-12-19 15:00:00,133.4,133.42,133.27,133.33,11695.0,121.8828,121.9011,121.7641,121.8189,11695.0
2019-12-19 15:30:00,133.31,133.36,132.94,133.03,72831.0,121.8006,121.8463,121.4625,121.5448,72831.0
2019-12-20 09:30:00,133.93,134.13,133.51,133.82,30032.0,122.3671,122.5498,121.9833,122.2666,30032.0
2019-12-20 10:00:00,133.85,134.25,133.81,134.24,18153.0,122.294,122.6594,122.2574,122.6503,18153.0
2019-12-20 10:30:00,134.29,134.38,134.02,134.05,12978.0,122.696,122.7782,122.4493,122.4767,12978.0
2019-12-20 11:00:00,134.07,134.24,133.77,133.9,29848.0,122.495,122.6503,122.2209,122.3397,29848.0
2019-12-20 11:30:00,133.97,134.29,133.92,134.11,16762.0,122.4036,122.696,122.3579,122.5315,16762.0
2019-12-20 12:00:00,134.1,134.12,133.98,134.11,7166.0,122.5224,122.5407,122.4128,122.5315,7166.0
2019-12-20 12:30:00,134.14,134.17,134.09,134.11,9859.0,122.5589,122.5863,122.5133,122.5315,9859.0
2019-12-20 13:00:00,134.11,134.34,134.09,134.27,11095.0,122.5315,122.7417,122.5133,122.6777,11095.0
2019-12-20 13:30:00,134.28,134.32,134.25,134.28,12353.0,122.6869,122.7234,122.6594,122.6869,12353.0
2019-12-20 14:00:00,134.26,134.37,134.23,134.32,27168.0,122.6686,122.7691,122.6412,122.7234,27168.0
2019-12-20 14:30:00,134.32,134.44,134.25,134.43,18615.0,122.7234,122.833,122.6594,122.8239,18615.0
2019-12-20 15:00:00,134.42,134.42,134.28,134.3,24974.0,122.8148,122.8148,122.6869,122.7051,24974.0
2019-12-20 15:30:00,134.29,134.42,134.13,134.4,82408.0,122.696,122.8148,122.5498,122.7965,82408.0
2019-12-23 09:30:00,133.11,133.6,133.03,133.6,49346.0,121.6179,122.0656,121.5448,122.0656,49346.0
2019-12-23 10:00:00,133.58,133.81,133.52,133.81,12550.0,122.0473,122.2574,121.9925,122.2574,12550.0
2019-12-23 10:30:00,133.78,133.91,133.69,133.87,19863.0,122.23,122.3488,122.1478,122.3122,19863.0
2019-12-23 11:00:00,133.86,133.99,133.72,133.99,13024.0,122.3031,122.4219,122.1752,122.4219,13024.0
2019-12-23 11:30:00,134.04,134.05,133.85,133.97,8455.0,122.4676,122.4767,122.294,122.4036,8455.0
2019-12-23 12:00:00,133.96,134.05,133.87,133.94,6613.0,122.3945,122.4767,122.3122,122.3762,6613.0
2019-12-23 12:30:00,133.9,134.1,133.79,134.09,6984.0,122.3397,122.5224,122.2392,122.5133,6984.0
2019-12-23 13:00:00,134.09,134.33,134.06,134.29,19114.0,122.5133,122.7325,122.4858,122.696,19114.0
2019-12-23 13:30:00,134.32,134.32,133.88,133.88,5588.0,122.7234,122.7234,122.3214,122.3214,5588.0
2019-12-23 14:00:00,133.9,134.09,133.89,133.94,5910.0,122.3397,122.5133,122.3305,122.3762,5910.0
2019-12-23 14:30:00,133.95,133.95,133.78,133.92,4665.0,122.3853,122.3853,122.23,122.3579,4665.0
2019-12-23 15:00:00,133.9,133.93,133.79,133.91,11568.0,122.3397,122.3671,122.2392,122.3488,11568.0
2019-12-23 15:30:00,133.91,133.94,133.68,133.8,30485.0,122.3488,122.3762,122.1387,122.2483,30485.0
2019-12-24 09:30:00,134.12,134.36,133.63,133.71,15276.0,122.5407,122.7599,122.093,122.1661,15276.0
2019-12-24 10:00:00,133.74,133.97,133.71,133.75,7702.0,122.1935,122.4036,122.1661,122.2026,7702.0
2019-12-24 10:30:00,133.88,133.96,133.78,133.95,9607.0,122.3214,122.3945,122.23,122.3853,9607.0
2019-12-24 11:00:00,133.94,133.98,133.89,133.97,4377.0,122.3762,122.4128,122.3305,122.4036,4377.0
2019-12-24 11:30:00,133.98,133.99,133.81,133.94,9349.0,122.4128,122.4219,122.2574,122.3762,9349.0
2019-12-24 12:00:00,133.96,134.0,133.85,133.91,9513.0,122.3945,122.431,122.294,122.3488,9513.0
2019-12-24 12:30:00,133.83,133.86,133.62,133.65,7395.0,122.2757,122.3031,122.0838,122.1112,7395.0
2019-12-26 09:30:00,133.92,134.43,133.92,134.26,6352.0,122.3579,122.8239,122.3579,122.6686,6352.0
2019-12-26 10:00:00,134.17,134.51,134.09,134.38,5742.0,122.5863,122.897,122.5133,122.7782,5742.0
2019-12-26 10:30:00,134.33,134.37,134.2,134.33,6243.0,122.7325,122.7691,122.6138,122.7325,6243.0
2019-12-26 11:00:00,134.35,134.36,134.27,134.31,4716.0,122.7508,122.7599,122.6777,122.7143,4716.0
2019-12-26 11:30:00,134.27,134.29,134.21,134.29,4024.0,122.6777,122.696,122.6229,122.696,4024.0
2019-12-26 12:00:00,134.28,134.32,134.17,134.25,5807.0,122.6869,122.7234,122.5863,122.6594,5807.0
2019-12-26 12:30:00,134.25,134.27,134.18,134.27,4721.0,122.6594,122.6777,122.5955,122.6777,4721.0
2019-12-26 13:00:00,134.28,134.49,134.26,134.49,11165.0,122.6869,122.8787,122.6686,122.8787,11165.0
2019-12-26 13:30:00,134.47,134.5,134.43,134.47,3910.0,122.8604,122.8879,122.8239,122.8604,3910.0
2019-12-26 14:00:00,134.5,134.56,134.5,134.51,5700.0,122.8879,122.9427,122.8879,122.897,5700.0
2019-12-26 14:30:00,134.51,134.51,134.25,134.25,7446.0,122.897,122.897,122.6594,122.6594,7446.0
2019-12-26 15:00:00,134.24,134.36,134.22,134.28,5829.0,122.6503,122.7599,122.632,122.6869,5829.0
2019-12-26 15:30:00,134.28,134.58,134.24,134.58,21977.0,122.6869,122.961,122.6503,122.961,21977.0
2019-12-27 09:30:00,135.88,135.89,135.1,135.21,42360.0,124.1487,124.1579,123.4361,123.5366,42360.0
2019-12-27 10:00:00,135.24,135.52,135.21,135.41,22576.0,123.564,123.8198,123.5366,123.7193,22576.0
2019-12-27 10:30:00,135.4,135.61,135.26,135.47,29855.0,123.7102,123.902,123.5822,123.7741,29855.0
2019-12-27 11:00:00,135.51,135.51,135.31,135.47,14414.0,123.8107,123.8107,123.6279,123.7741,14414.0
2019-12-27 11:30:00,135.45,135.61,135.31,135.4,8568.0,123.7558,123.902,123.6279,123.7102,8568.0
2019-12-27 12:00:00,135.4,135.49,135.37,135.4,5290.0,123.7102,123.7924,123.6827,123.7102,5290.0
2019-12-27 12:30:00,135.42,135.56,135.37,135.56,6005.0,123.7284,123.8563,123.6827,123.8563,6005.0
2019-12-27 13:00:00,135.59,135.65,135.4,135.4,6428.0,123.8838,123.9386,123.7102,123.7102,6428.0
2019-12-27 13:30:00,135.35,135.36,135.12,135.22,5055.0,123.6645,123.6736,123.4543,123.5457,5055.0
2019-12-27 14:00:00,135.22,135.37,135.15,135.37,4808.0,123.5457,123.6827,123.4817,123.6827,4808.0
2019-12-27 14:30:00,135.34,135.37,135.25,135.31,7937.0,123.6553,123.6827,123.5731,123.6279,7937.0
2019-12-27 15:00:00,135.26,135.48,135.21,135.31,10589.0,123.5822,123.7832,123.5366,123.6279,10589.0
2019-12-27 15:30:00,135.32,135.42,134.74,134.98,52106.0,123.6371,123.7284,123.1071,123.3264,52106.0
2019-12-30 09:30:00,134.66,134.66,133.16,133.33,17173.0,123.034,123.034,121.6635,121.8189,17173.0
2019-12-30 10:00:00,133.38,133.58,132.97,133.09,6957.0,121.8646,122.0473,121.49,121.5996,6957.0
2019-12-30 10:30:00,133.24,133.67,133.11,133.44,9964.0,121.7366,122.1295,121.6179,121.9194,9964.0
2019-12-30 11:00:00,133.45,133.45,133.16,133.23,5635.0,121.9285,121.9285,121.6635,121.7275,5635.0
2019-12-30 11:30:00,133.2,133.51,133.05,133.28,6318.0,121.7001,121.9833,121.563,121.7732,6318.0
2019-12-30 12:00:00,133.26,133.37,133.18,133.29,3855.0,121.7549,121.8554,121.6818,121.7823,3855.0
2019-12-30 12:30:00,133.35,133.46,133.24,133.46,5389.0,121.8371,121.9376,121.7366,121.9376,5389.0
2019-12-30 13:00:00,133.32,133.48,133.23,133.26,2731.0,121.8097,121.9559,121.7275,121.7549,2731.0
2019-12-30 13:30:00,133.24,133.34,133.16,133.25,2834.0,121.7366,121.828,121.6635,121.7458,2834.0
2019-12-30 14:00:00,133.27,133.39,133.1,133.29,8942.0,121.7641,121.8737,121.6087,121.7823,8942.0
2019-12-30 14:30:00,133.26,133.33,133.21,133.27,5840.0,121.7549,121.8189,121.7092,121.7641,5840.0
2019-12-30 15:00:00,133.27,133.36,133.23,133.34,6190.0,121.7641,121.8463,121.7275,121.828,6190.0
2019-12-30 15:30:00,133.33,133.4,133.16,133.38,54968.0,121.8189,121.8828,121.6635,121.8646,54968.0
2019-12-31 09:30:00,133.17,133.81,133.14,133.71,6468.0,121.6727,122.2574,121.6453,122.1661,6468.0
2019-12-31 10:00:00,133.61,133.61,133.26,133.34,7522.0,122.0747,122.0747,121.7549,121.828,7522.0
2019-12-31 10:30:00,133.36,133.39,133.1,133.24,6671.0,121.8463,121.8737,121.6087,121.7366,6671.0
2019-12-31 11:00:00,133.24,133.44,133.24,133.25,7155.0,121.7366,121.9194,121.7366,121.7458,7155.0
2019-12-31 11:30:00,133.1,133.36,133.1,133.19,7847.0,121.6087,121.8463,121.6087,121.691,7847.0
2019-12-31 12:00:00,133.18,133.42,133.16,133.2,23057.0,121.6818,121.9011,121.6635,121.7001,23057.0
2019-12-31 12:30:00,133.24,133.32,133.2,133.32,8742.0,121.7366,121.8097,121.7001,121.8097,8742.0
2019-12-31 13:00:00,133.33,133.43,133.29,133.31,6942.0,121.8189,121.9102,121.7823,121.8006,6942.0
2019-12-31 13:30:00,133.32,133.4,133.28,133.37,13002.0,121.8097,121.8828,121.7732,121.8554,13002.0
2019-12-31 14:00:00,133.36,133.38,133.17,133.37,12727.0,121.8463,121.8646,121.6727,121.8554,12727.0
2019-12-31 14:30:00,133.38,133.62,133.36,133.52,14724.0,121.8646,122.0838,121.8463,121.9925,14724.0
2019-12-31 15:00:00,133.52,133.65,133.5,133.57,8947.0,121.9925,122.1112,121.9742,122.0381,8947.0
2019-12-31 15:30:00,133.59,134.08,133.57,134.02,72438.0,122.0564,122.5041,122.0381,122.4493,72438.0
2020-01-02 09:30:00,135.42,136.23,135.4,136.18,1608449.0,123.7284,124.4685,123.7102,124.4228,1608449.0
2020-01-02 10:00:00,136.2,136.5,136.0,136.5,25154.0,124.4411,124.7152,124.2584,124.7152,25154.0
2020-01-02 10:30:00,136.64,136.94,136.48,136.91,20715.0,124.8431,125.1172,124.6969,125.0898,20715.0
2020-01-02 11:00:00,136.95,137.14,136.42,136.55,32457.0,125.1263,125.2999,124.6421,124.7609,32457.0
2020-01-02 11:30:00,136.5,136.68,136.34,136.62,11617.0,124.7152,124.8796,124.569,124.8248,11617.0
2020-01-02 12:00:00,136.6,136.62,136.47,136.47,8929.0,124.8066,124.8248,124.6878,124.6878,8929.0
2020-01-02 12:30:00,136.47,136.51,136.36,136.43,13934.0,124.6878,124.7243,124.5873,124.6512,13934.0
2020-01-02 13:00:00,136.4,136.4,136.09,136.28,10409.0,124.6238,124.6238,124.3406,124.5142,10409.0
2020-01-02 13:30:00,136.3,136.38,136.27,136.35,7220.0,124.5325,124.6055,124.505,124.5781,7220.0
2020-01-02 14:00:00,136.38,136.63,136.37,136.63,5602.0,124.6055,124.834,124.5964,124.834,5602.0
2020-01-02 14:30:00,136.64,136.64,136.28,136.3,21217.0,124.8431,124.8431,124.5142,124.5325,21217.0
2020-01-02 15:00:00,136.3,136.56,136.2,136.53,42723.0,124.5325,124.77,124.4411,124.7426,42723.0
2020-01-02 15:30:00,136.54,136.88,136.51,136.82,54189.0,124.7517,125.0624,124.7243,125.0076,54189.0
2020-01-03 09:30:00,133.3,134.44,133.3,134.18,63825.0,121.7915,122.833,121.7915,122.5955,63825.0
2020-01-03 10:00:00,134.25,134.26,133.69,133.99,38507.0,122.6594,122.6686,122.1478,122.4219,38507.0
2020-01-03 10:30:00,133.95,134.27,133.9,134.24,12407.0,122.3853,122.6777,122.3397,122.6503,12407.0
2020-01-03 11:00:00,134.21,134.4,134.13,134.33,14726.0,122.6229,122.7965,122.5498,122.7325,14726.0
2020-01-03 11:30:00,134.39,134.87,134.36,134.73,30678.0,122.7874,123.2259,122.7599,123.098,30678.0
2020-01-03 12:00:00,134.74,134.92,134.73,134.74,8490.0,123.1071,123.2716,123.098,123.1071,8490.0
2020-01-03 12:30:00,134.72,134.92,134.7,134.81,8361.0,123.0889,123.2716,123.0706,123.1711,8361.0
2020-01-03 13:00:00,134.78,134.84,134.4,134.56,24852.0,123.1437,123.1985,122.7965,122.9427,24852.0
2020-01-03 13:30:00,134.6,134.62,134.1,134.36,9991.0,122.9792,122.9975,122.5224,122.7599,9991.0
2020-01-03 14:00:00,134.38,134.43,134.2,134.33,18256.0,122.7782,122.8239,122.6138,122.7325,18256.0
2020-01-03 14:30:00,134.36,134.53,134.32,134.5,5740.0,122.7599,122.9153,122.7234,122.8879,5740.0
2020-01-03 15:00:00,134.5,134.51,134.22,134.22,23307.0,122.8879,122.897,122.632,122.632,23307.0
2020-01-03 15:30:00,134.22,134.22,133.87,133.98,49648.0,122.632,122.632,122.3122,122.4128,49648.0
2020-01-06 09:30:00,133.16,133.73,133.13,133.65,60544.0,121.6635,122.1843,121.6361,122.1112,60544.0
2020-01-06 10:00:00,133.65,133.81,133.55,133.77,46101.0,122.1112,122.2574,122.0199,122.2209,46101.0
2020-01-06 10:30:00,133.79,133.96,133.68,133.8,32667.0,122.2392,122.3945,122.1387,122.2483,32667.0
2020-01-06 11:00:00,133.8,134.19,133.74,133.75,32021.0,122.2483,122.6046,122.1935,122.2026,32021.0
2020-01-06 11:30:00,133.81,134.06,133.76,133.92,21229.0,122.2574,122.4858,122.2117,122.3579,21229.0
2020-01-06 12:00:00,133.91,133.91,133.76,133.88,6494.0,122.3488,122.3488,122.2117,122.3214,6494.0
2020-01-06 12:30:00,133.91,134.01,133.89,134.0,12167.0,122.3488,122.4402,122.3305,122.431,12167.0
2020-01-06 13:00:00,133.99,134.07,133.93,134.05,20394.0,122.4219,122.495,122.3671,122.4767,20394.0
2020-01-06 13:30:00,134.05,134.14,134.05,134.09,10772.0,122.4767,122.5589,122.4767,122.5133,10772.0
2020-01-06 14:00:00,134.09,134.21,134.04,134.11,10076.0,122.5133,122.6229,122.4676,122.5315,10076.0
2020-01-06 14:30:00,134.15,134.16,134.01,134.09,11179.0,122.5681,122.5772,122.4402,122.5133,11179.0
2020-01-06 15:00:00,134.08,134.11,134.01,134.02,15466.0,122.5041,122.5315,122.4402,122.4493,15466.0
2020-01-06 15:30:00,134.02,134.22,133.95,134.22,35625.0,122.4493,122.632,122.3853,122.632,35625.0
2020-01-07 09:30:00,134.08,134.35,133.52,133.85,31442.0,122.5041,122.7508,121.9925,122.294,31442.0
2020-01-07 10:00:00,133.99,134.15,133.61,133.85,25758.0,122.4219,122.5681,122.0747,122.294,25758.0
2020-01-07 10:30:00,133.93,133.93,133.48,133.82,31508.0,122.3671,122.3671,121.9559,122.2666,31508.0
2020-01-07 11:00:00,133.82,134.05,133.72,133.96,30823.0,122.2666,122.4767,122.1752,122.3945,30823.0
2020-01-07 11:30:00,133.95,133.96,133.66,133.76,12600.0,122.3853,122.3945,122.1204,122.2117,12600.0
2020-01-07 12:00:00,133.78,133.91,133.7,133.91,18758.0,122.23,122.3488,122.1569,122.3488,18758.0
2020-01-07 12:30:00,133.89,133.97,133.76,133.97,42958.0,122.3305,122.4036,122.2117,122.4036,42958.0
2020-01-07 13:00:00,133.99,134.06,133.9,133.94,10151.0,122.4219,122.4858,122.3397,122.3762,10151.0
2020-01-07 13:30:00,133.97,134.05,133.78,133.84,7296.0,122.4036,122.4767,122.23,122.2848,7296.0
2020-01-07 14:00:00,133.83,133.83,133.44,133.62,5724.0,122.2757,122.2757,121.9194,122.0838,5724.0
2020-01-07 14:30:00,133.66,133.7,133.56,133.7,10448.0,122.1204,122.1569,122.029,122.1569,10448.0
2020-01-07 15:00:00,133.7,133.85,133.7,133.83,14728.0,122.1569,122.294,122.1569,122.2757,14728.0
2020-01-07 15:30:00,133.83,133.85,133.54,133.62,40874.0,122.2757,122.294,122.0107,122.0838,40874.0
2020-01-08 09:30:00,133.83,134.29,133.76,134.29,19547.0,122.2757,122.696,122.2117,122.696,19547.0
2020-01-08 10:00:00,134.34,134.65,134.24,134.39,7612.0,122.7417,123.0249,122.6503,122.7874,7612.0
2020-01-08 10:30:00,134.41,134.59,134.29,134.39,10883.0,122.8056,122.9701,122.696,122.7874,10883.0
2020-01-08 11:00:00,134.33,134.46,134.0,134.35,25609.0,122.7325,122.8513,122.431,122.7508,25609.0
2020-01-08 11:30:00,134.31,134.98,134.02,134.92,32122.0,122.7143,123.3264,122.4493,123.2716,32122.0
2020-01-08 12:00:00,134.92,135.14,134.92,135.08,12070.0,123.2716,123.4726,123.2716,123.4178,12070.0
2020-01-08 12:30:00,135.05,135.11,134.89,134.96,10341.0,123.3904,123.4452,123.2442,123.3081,10341.0
2020-01-08 13:00:00,134.96,134.97,134.7,134.92,13976.0,123.3081,123.3173,123.0706,123.2716,13976.0
2020-01-08 13:30:00,134.91,135.01,134.8,134.86,12774.0,123.2625,123.3538,123.162,123.2168,12774.0
2020-01-08 14:00:00,134.9,135.17,134.9,134.98,14274.0,123.2533,123.5,123.2533,123.3264,14274.0
2020-01-08 14:30:00,134.97,135.18,134.92,135.11,9969.0,123.3173,123.5091,123.2716,123.4452,9969.0
2020-01-08 15:00:00,135.14,135.49,135.11,135.48,19889.0,123.4726,123.7924,123.4452,123.7832,19889.0
2020-01-08 15:30:00,135.49,135.52,135.05,135.08,80988.0,123.7924,123.8198,123.3904,123.4178,80988.0
2020-01-09 09:30:00,136.49,137.0,136.4,136.92,39297.0,124.706,125.172,124.6238,125.0989,39297.0
2020-01-09 10:00:00,136.95,137.03,136.67,136.75,16462.0,125.1263,125.1994,124.8705,124.9436,16462.0
2020-01-09 10:30:00,136.71,136.86,136.64,136.85,8638.0,124.9071,125.0441,124.8431,125.035,8638.0
2020-01-09 11:00:00,136.83,136.83,136.12,136.15,31788.0,125.0167,125.0167,124.368,124.3954,31788.0
2020-01-09 11:30:00,136.26,137.07,136.26,137.03,38239.0,124.4959,125.236,124.4959,125.1994,38239.0
2020-01-09 12:00:00,137.04,137.13,136.81,136.88,41915.0,125.2086,125.2908,124.9984,125.0624,41915.0
2020-01-09 12:30:00,136.94,137.01,136.73,136.99,17803.0,125.1172,125.1812,124.9253,125.1629,17803.0
2020-01-09 13:00:00,136.95,137.12,136.92,137.06,6519.0,125.1263,125.2817,125.0989,125.2268,6519.0
2020-01-09 13:30:00,137.05,137.11,137.0,137.02,9580.0,125.2177,125.2725,125.172,125.1903,9580.0
2020-01-09 14:00:00,136.99,137.12,136.98,137.06,5944.0,125.1629,125.2817,125.1537,125.2268,5944.0
2020-01-09 14:30:00,137.04,137.29,137.03,137.14,16393.0,125.2086,125.437,125.1994,125.2999,16393.0
2020-01-09 15:00:00,137.15,137.15,136.86,136.98,22695.0,125.3091,125.3091,125.0441,125.1537,22695.0
2020-01-09 15:30:00,136.99,137.17,136.97,137.13,36517.0,125.1629,125.3273,125.1446,125.2908,36517.0
2020-01-10 09:30:00,137.55,137.79,137.43,137.79,29325.0,125.6745,125.8938,125.5649,125.8938,29325.0
2020-01-10 10:00:00,137.8,138.07,137.73,137.96,14670.0,125.9029,126.1496,125.839,126.0491,14670.0
2020-01-10 10:30:00,137.95,138.05,137.6,137.76,30128.0,126.04,126.1314,125.7202,125.8664,30128.0
2020-01-10 11:00:00,137.72,137.94,137.53,137.61,24263.0,125.8299,126.0309,125.6563,125.7294,24263.0
2020-01-10 11:30:00,137.62,137.72,137.49,137.57,12245.0,125.7385,125.8299,125.6197,125.6928,12245.0
2020-01-10 12:00:00,137.57,137.57,137.17,137.34,9310.0,125.6928,125.6928,125.3273,125.4827,9310.0
2020-01-10 12:30:00,137.32,137.52,137.27,137.49,10665.0,125.4644,125.6471,125.4187,125.6197,10665.0
2020-01-10 13:00:00,137.49,137.68,137.46,137.58,9218.0,125.6197,125.7933,125.5923,125.7019,9218.0
2020-01-10 13:30:00,137.54,137.72,137.51,137.58,9531.0,125.6654,125.8299,125.638,125.7019,9531.0
2020-01-10 14:00:00,137.56,137.58,137.37,137.4,5042.0,125.6837,125.7019,125.5101,125.5375,5042.0
2020-01-10 14:30:00,137.36,137.4,137.24,137.37,13334.0,125.5009,125.5375,125.3913,125.5101,13334.0
2020-01-10 15:00:00,137.38,137.39,137.05,137.11,29722.0,125.5192,125.5283,125.2177,125.2725,29722.0
2020-01-10 15:30:00,137.11,137.11,136.79,136.92,53902.0,125.2725,125.2725,124.9801,125.0989,53902.0
2020-01-13 09:30:00,137.65,137.86,137.33,137.84,32614.0,125.7659,125.9578,125.4735,125.9395,32614.0
2020-01-13 10:00:00,137.86,137.96,137.61,137.75,16787.0,125.9578,126.0491,125.7294,125.8573,16787.0
2020-01-13 10:30:00,137.78,137.91,137.54,137.91,27550.0,125.8847,126.0035,125.6654,126.0035,27550.0
2020-01-13 11:00:00,137.86,137.87,137.62,137.79,23046.0,125.9578,125.9669,125.7385,125.8938,23046.0
2020-01-13 11:30:00,137.79,137.96,137.63,137.94,15794.0,125.8938,126.0491,125.7476,126.0309,15794.0
2020-01-13 12:00:00,138.02,138.22,138.01,138.22,19679.0,126.104,126.2867,126.0948,126.2867,19679.0
2020-01-13 12:30:00,138.28,138.3,138.11,138.14,15597.0,126.3415,126.3598,126.1862,126.2136,15597.0
2020-01-13 13:00:00,138.11,138.3,138.0,138.19,89418.0,126.1862,126.3598,126.0857,126.2593,89418.0
2020-01-13 13:30:00,138.17,138.45,138.13,138.4,37760.0,126.241,126.4968,126.2045,126.4511,37760.0
2020-01-13 14:00:00,138.41,138.41,138.32,138.41,10130.0,126.4603,126.4603,126.3781,126.4603,10130.0
2020-01-13 14:30:00,138.47,138.53,138.42,138.51,19765.0,126.5151,126.5699,126.4694,126.5517,19765.0
2020-01-13 15:00:00,138.5,138.54,138.23,138.24,8691.0,126.5425,126.5791,126.2958,126.305,8691.0
2020-01-13 15:30:00,138.26,138.37,138.16,138.3,33138.0,126.3232,126.4237,126.2319,126.3598,33138.0
2020-01-14 09:30:00,137.5,137.72,137.36,137.36,35530.0,125.6289,125.8299,125.5009,125.5009,35530.0
2020-01-14 10:00:00,137.51,137.86,137.51,137.63,35189.0,125.638,125.9578,125.638,125.7476,35189.0
2020-01-14 10:30:00,137.65,137.73,137.27,137.34,16562.0,125.7659,125.839,125.4187,125.4827,16562.0
2020-01-14 11:00:00,137.34,137.41,137.27,137.35,10903.0,125.4827,125.5466,125.4187,125.4918,10903.0
2020-01-14 11:30:00,137.56,137.71,137.41,137.69,7560.0,125.6837,125.8207,125.5466,125.8024,7560.0
2020-01-14 12:00:00,137.7,137.72,137.59,137.61,3992.0,125.8116,125.8299,125.7111,125.7294,3992.0
2020-01-14 12:30:00,137.68,137.81,137.67,137.77,2368.0,125.7933,125.9121,125.7842,125.8755,2368.0
2020-01-14 13:00:00,137.78,137.85,137.62,137.77,5994.0,125.8847,125.9486,125.7385,125.8755,5994.0
2020-01-14 13:30:00,137.84,137.93,137.27,137.27,10041.0,125.9395,126.0217,125.4187,125.4187,10041.0
2020-01-14 14:00:00,137.31,137.4,137.15,137.4,5589.0,125.4553,125.5375,125.3091,125.5375,5589.0
2020-01-14 14:30:00,137.49,137.74,137.44,137.44,10815.0,125.6197,125.8481,125.574,125.574,10815.0
2020-01-14 15:00:00,137.45,137.67,137.2,137.22,9116.0,125.5832,125.7842,125.3548,125.373,9116.0
2020-01-14 15:30:00,137.2,137.4,137.03,137.25,58384.0,125.3548,125.5375,125.1994,125.4004,58384.0
2020-01-15 09:30:00,137.33,137.68,137.23,137.52,60538.0,125.4735,125.7933,125.3822,125.6471,60538.0
2020-01-15 10:00:00,137.42,137.43,136.9,136.91,17014.0,125.5558,125.5649,125.0807,125.0898,17014.0
2020-01-15 10:30:00,136.99,137.09,136.83,136.93,21725.0,125.1629,125.2542,125.0167,125.1081,21725.0
2020-01-15 11:00:00,136.99,136.99,136.74,136.93,37639.0,125.1629,125.1629,124.9345,125.1081,37639.0
2020-01-15 11:30:00,136.87,137.29,136.85,137.14,19636.0,125.0532,125.437,125.035,125.2999,19636.0
2020-01-15 12:00:00,137.17,137.35,137.13,137.21,6679.0,125.3273,125.4918,125.2908,125.3639,6679.0
2020-01-15 12:30:00,137.21,137.21,136.71,136.82,7017.0,125.3639,125.3639,124.9071,125.0076,7017.0
2020-01-15 13:00:00,136.81,136.85,136.71,136.76,10606.0,124.9984,125.035,124.9071,124.9527,10606.0
2020-01-15 13:30:00,136.8,136.81,136.56,136.59,7882.0,124.9893,124.9984,124.77,124.7974,7882.0
2020-01-15 14:00:00,136.62,136.97,136.62,136.92,9700.0,124.8248,125.1446,124.8248,125.0989,9700.0
2020-01-15 14:30:00,136.92,136.92,136.69,136.69,18937.0,125.0989,125.0989,124.8888,124.8888,18937.0
2020-01-15 15:00:00,136.65,136.68,136.33,136.4,15701.0,124.8522,124.8796,124.5599,124.6238,15701.0
2020-01-15 15:30:00,136.37,136.49,136.19,136.4,35660.0,124.5964,124.706,124.432,124.6238,35660.0
2020-01-16 09:30:00,136.67,136.75,136.33,136.51,83345.0,124.8705,124.9436,124.5599,124.7243,83345.0
2020-01-16 10:00:00,136.51,136.86,136.15,136.17,46759.0,124.7243,125.0441,124.3954,124.4137,46759.0
2020-01-16 10:30:00,136.16,136.51,135.99,136.48,13337.0,124.4045,124.7243,124.2492,124.6969,13337.0
2020-01-16 11:00:00,136.49,136.61,136.26,136.31,97692.0,124.706,124.8157,124.4959,124.5416,97692.0
2020-01-16 11:30:00,136.29,136.6,136.25,136.27,107249.0,124.5233,124.8066,124.4868,124.505,107249.0
2020-01-16 12:00:00,136.31,136.31,136.02,136.09,28907.0,124.5416,124.5416,124.2766,124.3406,28907.0
2020-01-16 12:30:00,136.1,136.14,136.06,136.09,11804.0,124.3497,124.3863,124.3132,124.3406,11804.0
2020-01-16 13:00:00,136.12,136.16,135.91,136.02,30016.0,124.368,124.4045,124.1761,124.2766,30016.0
2020-01-16 13:30:00,136.02,136.24,135.99,136.19,103206.0,124.2766,124.4776,124.2492,124.432,103206.0
2020-01-16 14:00:00,136.22,136.9,136.21,136.9,83603.0,124.4594,125.0807,124.4502,125.0807,83603.0
2020-01-16 14:30:00,136.89,137.0,136.83,136.93,17247.0,125.0715,125.172,125.0167,125.1081,17247.0
2020-01-16 15:00:00,136.92,137.03,136.72,136.98,21282.0,125.0989,125.1994,124.9162,125.1537,21282.0
2020-01-16 15:30:00,136.97,137.33,136.97,137.29,67749.0,125.1446,125.4735,125.1446,125.437,67749.0
2020-01-17 09:30:00,139.04,139.35,138.75,139.32,49167.0,127.0359,127.3191,126.7709,127.2917,49167.0
2020-01-17 10:00:00,139.37,139.6,139.32,139.54,31286.0,127.3374,127.5475,127.2917,127.4927,31286.0
2020-01-17 10:30:00,139.49,139.72,139.39,139.57,55247.0,127.447,127.6572,127.3557,127.5201,55247.0
2020-01-17 11:00:00,139.59,139.62,139.29,139.47,16346.0,127.5384,127.5658,127.2643,127.4288,16346.0
2020-01-17 11:30:00,139.51,139.88,139.47,139.8,42147.0,127.4653,127.8034,127.4288,127.7303,42147.0
2020-01-17 12:00:00,139.76,139.95,139.73,139.87,25646.0,127.6937,127.8673,127.6663,127.7942,25646.0
2020-01-17 12:30:00,139.81,139.84,139.7,139.73,13395.0,127.7394,127.7668,127.6389,127.6663,13395.0
2020-01-17 13:00:00,139.74,139.86,139.71,139.81,22735.0,127.6755,127.7851,127.648,127.7394,22735.0
2020-01-17 13:30:00,139.79,139.84,139.63,139.84,26864.0,127.7211,127.7668,127.575,127.7668,26864.0
2020-01-17 14:00:00,139.87,139.94,139.79,139.83,11927.0,127.7942,127.8582,127.7211,127.7577,11927.0
2020-01-17 14:30:00,139.82,139.82,139.56,139.64,4685.0,127.7486,127.7486,127.511,127.5841,4685.0
2020-01-17 15:00:00,139.66,139.69,139.55,139.59,12942.0,127.6024,127.6298,127.5019,127.5384,12942.0
2020-01-17 15:30:00,139.62,139.99,139.62,139.95,42192.0,127.5658,127.9039,127.5658,127.8673,42192.0
2020-01-21 09:30:00,138.91,139.57,138.9,139.48,50378.0,126.9171,127.5201,126.908,127.4379,50378.0
2020-01-21 10:00:00,139.48,139.6,139.24,139.57,68991.0,127.4379,127.5475,127.2186,127.5201,68991.0
2020-01-21 10:30:00,139.59,139.95,139.5,139.84,23553.0,127.5384,127.8673,127.4562,127.7668,23553.0
2020-01-21 11:00:00,139.81,140.04,139.77,139.98,45319.0,127.7394,127.9496,127.7029,127.8947,45319.0
2020-01-21 11:30:00,139.96,140.19,139.92,140.11,23065.0,127.8765,128.0866,127.8399,128.0135,23065.0
2020-01-21 12:00:00,140.08,140.16,139.98,140.09,6487.0,127.9861,128.0592,127.8947,127.9952,6487.0
2020-01-21 12:30:00,140.08,140.08,139.97,140.0,10880.0,127.9861,127.9861,127.8856,127.913,10880.0
2020-01-21 13:00:00,139.98,140.09,139.66,139.73,13363.0,127.8947,127.9952,127.6024,127.6663,13363.0
2020-01-21 13:30:00,139.73,139.75,139.45,139.47,22217.0,127.6663,127.6846,127.4105,127.4288,22217.0
2020-01-21 14:00:00,139.42,139.6,139.35,139.41,10094.0,127.3831,127.5475,127.3191,127.3739,10094.0
2020-01-21 14:30:00,139.44,139.72,139.38,139.72,15129.0,127.4014,127.6572,127.3465,127.6572,15129.0
2020-01-21 15:00:00,139.73,139.8,139.55,139.6,15057.0,127.6663,127.7303,127.5019,127.5475,15057.0
2020-01-21 15:30:00,139.59,139.66,139.35,139.54,63512.0,127.5384,127.6024,127.3191,127.4927,63512.0
2020-01-22 09:30:00,140.35,140.67,140.22,140.52,71139.0,128.2328,128.5252,128.114,128.3881,71139.0
2020-01-22 10:00:00,140.53,140.66,140.42,140.66,15629.0,128.3973,128.516,128.2968,128.516,15629.0
2020-01-22 10:30:00,140.62,140.64,140.22,140.28,26315.0,128.4795,128.4978,128.114,128.1688,26315.0
2020-01-22 11:00:00,140.31,140.35,139.94,140.15,12301.0,128.1962,128.2328,127.8582,128.0501,12301.0
2020-01-22 11:30:00,140.15,140.4,139.89,140.0,22833.0,128.0501,128.2785,127.8125,127.913,22833.0
2020-01-22 12:00:00,139.92,140.1,139.71,139.77,11589.0,127.8399,128.0044,127.648,127.7029,11589.0
2020-01-22 12:30:00,139.79,139.94,139.79,139.91,4953.0,127.7211,127.8582,127.7211,127.8308,4953.0
2020-01-22 13:00:00,139.88,139.96,139.88,139.95,3075.0,127.8034,127.8765,127.8034,127.8673,3075.0
2020-01-22 13:30:00,139.91,139.99,139.71,139.79,14078.0,127.8308,127.9039,127.648,127.7211,14078.0
2020-01-22 14:00:00,139.85,139.88,139.68,139.74,12928.0,127.776,127.8034,127.6206,127.6755,12928.0
2020-01-22 14:30:00,139.8,139.81,139.64,139.72,6764.0,127.7303,127.7394,127.5841,127.6572,6764.0
2020-01-22 15:00:00,139.69,139.69,139.41,139.49,10852.0,127.6298,127.6298,127.3739,127.447,10852.0
2020-01-22 15:30:00,139.5,139.67,139.49,139.58,33718.0,127.4562,127.6115,127.447,127.5293,33718.0
2020-01-23 09:30:00,138.41,138.55,137.68,138.0,106694.0,126.4603,126.5882,125.7933,126.0857,106694.0
2020-01-23 10:00:00,138.04,138.05,137.53,137.65,51583.0,126.1222,126.1314,125.6563,125.7659,51583.0
2020-01-23 10:30:00,137.63,137.77,137.15,137.21,23496.0,125.7476,125.8755,125.3091,125.3639,23496.0
2020-01-23 11:00:00,137.19,137.19,136.87,136.88,21978.0,125.3456,125.3456,125.0532,125.0624,21978.0
2020-01-23 11:30:00,136.88,137.5,136.69,137.5,38289.0,125.0624,125.6289,124.8888,125.6289,38289.0
2020-01-23 12:00:00,137.5,137.84,137.46,137.82,16742.0,125.6289,125.9395,125.5923,125.9212,16742.0
2020-01-23 12:30:00,137.8,137.86,137.63,137.67,14991.0,125.9029,125.9578,125.7476,125.7842,14991.0
2020-01-23 13:00:00,137.7,137.99,137.63,137.86,13242.0,125.8116,126.0765,125.7476,125.9578,13242.0
2020-01-23 13:30:00,137.87,138.25,137.87,138.19,17362.0,125.9669,126.3141,125.9669,126.2593,17362.0
2020-01-23 14:00:00,138.25,138.25,138.07,138.07,7842.0,126.3141,126.3141,126.1496,126.1496,7842.0
2020-01-23 14:30:00,138.11,138.2,138.0,138.09,11724.0,126.1862,126.2684,126.0857,126.1679,11724.0
2020-01-23 15:00:00,138.11,138.14,137.84,137.94,39477.0,126.1862,126.2136,125.9395,126.0309,39477.0
2020-01-23 15:30:00,137.98,138.16,137.96,138.14,64772.0,126.0674,126.2319,126.0491,126.2136,64772.0
2020-01-24 09:30:00,139.67,140.1,139.61,139.86,62763.0,127.6115,128.0044,127.5567,127.7851,62763.0
2020-01-24 10:00:00,139.88,139.88,139.22,139.22,31859.0,127.8034,127.8034,127.2004,127.2004,31859.0
2020-01-24 10:30:00,139.22,139.78,139.19,139.76,37018.0,127.2004,127.712,127.1729,127.6937,37018.0
2020-01-24 11:00:00,139.77,140.05,139.63,139.77,26119.0,127.7029,127.9587,127.575,127.7029,26119.0
2020-01-24 11:30:00,139.79,139.96,139.63,139.92,34265.0,127.7211,127.8765,127.575,127.8399,34265.0
2020-01-24 12:00:00,139.87,139.88,139.3,139.58,21537.0,127.7942,127.8034,127.2734,127.5293,21537.0
2020-01-24 12:30:00,139.59,139.83,139.58,139.75,15257.0,127.5384,127.7577,127.5293,127.6846,15257.0
2020-01-24 13:00:00,139.7,139.88,139.44,139.72,24204.0,127.6389,127.8034,127.4014,127.6572,24204.0
2020-01-24 13:30:00,139.66,139.85,139.22,139.31,20307.0,127.6024,127.776,127.2004,127.2826,20307.0
2020-01-24 14:00:00,139.34,139.38,138.7,138.87,13338.0,127.31,127.3465,126.7252,126.8806,13338.0
2020-01-24 14:30:00,138.91,139.2,138.83,139.2,14353.0,126.9171,127.1821,126.844,127.1821,14353.0
2020-01-24 15:00:00,139.18,139.56,139.16,139.33,26139.0,127.1638,127.511,127.1455,127.3009,26139.0
2020-01-24 15:30:00,139.29,139.31,138.88,139.05,51945.0,127.2643,127.2826,126.8897,127.045,51945.0
2020-01-27 09:30:00,134.87,136.03,134.74,135.79,131811.0,123.2259,124.2858,123.1071,124.0665,131811.0
2020-01-27 10:00:00,135.75,136.17,135.41,136.13,85458.0,124.0299,124.4137,123.7193,124.3771,85458.0
2020-01-27 10:30:00,136.19,136.19,135.38,135.51,60471.0,124.432,124.432,123.6919,123.8107,60471.0
2020-01-27 11:00:00,135.5,135.73,135.22,135.31,63197.0,123.8015,124.0117,123.5457,123.6279,63197.0
2020-01-27 11:30:00,135.4,135.9,134.99,135.75,82163.0,123.7102,124.167,123.3356,124.0299,82163.0
2020-01-27 12:00:00,135.78,136.12,135.57,135.93,15383.0,124.0573,124.368,123.8655,124.1944,15383.0
2020-01-27 12:30:00,135.93,136.53,135.93,136.2,112729.0,124.1944,124.7426,124.1944,124.4411,112729.0
2020-01-27 13:00:00,136.18,136.73,135.93,136.66,73656.0,124.4228,124.9253,124.1944,124.8614,73656.0
2020-01-27 13:30:00,136.64,136.92,136.37,136.61,27339.0,124.8431,125.0989,124.5964,124.8157,27339.0
2020-01-27 14:00:00,136.62,136.7,136.39,136.69,20662.0,124.8248,124.8979,124.6147,124.8888,20662.0
2020-01-27 14:30:00,136.69,137.2,136.36,136.55,50142.0,124.8888,125.3548,124.5873,124.7609,50142.0
2020-01-27 15:00:00,136.6,136.8,136.38,136.52,46105.0,124.8066,124.9893,124.6055,124.7335,46105.0
2020-01-27 15:30:00,136.49,136.7,136.16,136.22,133342.0,124.706,124.8979,124.4045,124.4594,133342.0
2020-01-28 09:30:00,132.47,132.71,131.03,131.66,419354.0,121.0331,121.2524,119.7174,120.2931,419354.0
2020-01-28 10:00:00,131.63,131.86,131.28,131.52,184899.0,120.2656,120.4758,119.9459,120.1651,184899.0
2020-01-28 10:30:00,131.54,131.94,131.1,131.69,218715.0,120.1834,120.5489,119.7814,120.3205,218715.0
2020-01-28 11:00:00,131.67,131.77,131.38,131.38,96850.0,120.3022,120.3936,120.0372,120.0372,96850.0
2020-01-28 11:30:00,131.38,131.9,131.34,131.8,47577.0,120.0372,120.5123,120.0007,120.421,47577.0
2020-01-28 12:00:00,131.8,131.94,131.72,131.84,58668.0,120.421,120.5489,120.3479,120.4575,58668.0
2020-01-28 12:30:00,131.82,132.19,131.73,132.11,97650.0,120.4392,120.7773,120.357,120.7042,97650.0
2020-01-28 13:00:00,132.08,132.15,131.77,131.78,56012.0,120.6768,120.7407,120.3936,120.4027,56012.0
2020-01-28 13:30:00,131.8,132.49,131.8,132.21,46305.0,120.421,121.0514,120.421,120.7956,46305.0
2020-01-28 14:00:00,132.22,132.44,132.19,132.25,35764.0,120.8047,121.0057,120.7773,120.8321,35764.0
2020-01-28 14:30:00,132.25,132.52,132.19,132.5,47629.0,120.8321,121.0788,120.7773,121.0605,47629.0
2020-01-28 15:00:00,132.5,132.65,132.42,132.65,54486.0,121.0605,121.1976,120.9874,121.1976,54486.0
2020-01-28 15:30:00,132.66,132.68,132.29,132.46,209716.0,121.2067,121.225,120.8687,121.024,209716.0
2020-01-29 09:30:00,131.88,132.11,131.75,131.81,127692.0,120.4941,120.7042,120.3753,120.4301,127692.0
2020-01-29 10:00:00,131.8,132.03,131.37,131.96,63526.0,120.421,120.6311,120.0281,120.5671,63526.0
2020-01-29 10:30:00,131.97,132.01,131.67,131.9,41604.0,120.5763,120.6128,120.3022,120.5123,41604.0
2020-01-29 11:00:00,131.89,131.97,131.82,131.95,323747.0,120.5032,120.5763,120.4392,120.558,323747.0
2020-01-29 11:30:00,131.94,132.29,131.83,132.06,47395.0,120.5489,120.8687,120.4484,120.6585,47395.0
2020-01-29 12:00:00,132.06,132.38,131.84,132.24,147780.0,120.6585,120.9509,120.4575,120.823,147780.0
2020-01-29 12:30:00,132.24,132.4,132.11,132.14,28914.0,120.823,120.9692,120.7042,120.7316,28914.0
2020-01-29 13:00:00,132.12,132.16,131.93,132.09,48729.0,120.7133,120.7499,120.5397,120.6859,48729.0
2020-01-29 13:30:00,132.09,132.1,131.81,131.91,37969.0,120.6859,120.6951,120.4301,120.5215,37969.0
2020-01-29 14:00:00,131.9,132.16,131.85,132.14,29389.0,120.5123,120.7499,120.4666,120.7316,29389.0
2020-01-29 14:30:00,132.17,132.18,131.94,131.94,31338.0,120.759,120.7682,120.5489,120.5489,31338.0
2020-01-29 15:00:00,131.95,132.02,131.54,131.84,68773.0,120.558,120.622,120.1834,120.4575,68773.0
2020-01-29 15:30:00,131.83,131.9,131.63,131.66,88130.0,120.4484,120.5123,120.2656,120.2931,88130.0
2020-01-30 09:30:00,130.37,131.31,130.35,130.86,60030.0,119.1144,119.9733,119.0962,119.5621,60030.0
2020-01-30 10:00:00,130.85,130.95,130.38,130.55,36660.0,119.553,119.6443,119.1236,119.2789,36660.0
2020-01-30 10:30:00,130.56,130.56,130.06,130.08,42151.0,119.288,119.288,118.8312,118.8495,42151.0
2020-01-30 11:00:00,130.09,130.43,130.09,130.32,121922.0,118.8586,119.1692,118.8586,119.0687,121922.0
2020-01-30 11:30:00,130.37,130.9,130.23,130.73,36692.0,119.1144,119.5987,118.9865,119.4433,36692.0
2020-01-30 12:00:00,130.77,130.84,130.39,130.44,21135.0,119.4799,119.5438,119.1327,119.1784,21135.0
2020-01-30 12:30:00,130.46,130.55,130.27,130.35,14023.0,119.1967,119.2789,119.0231,119.0962,14023.0
2020-01-30 13:00:00,130.39,130.48,130.27,130.48,9267.0,119.1327,119.2149,119.0231,119.2149,9267.0
2020-01-30 13:30:00,130.47,130.54,130.14,130.2,24868.0,119.2058,119.2697,118.9043,118.9591,24868.0
2020-01-30 14:00:00,130.22,130.6,130.2,130.55,15668.0,118.9774,119.3246,118.9591,119.2789,15668.0
2020-01-30 14:30:00,130.53,130.61,130.05,130.39,60582.0,119.2606,119.3337,118.8221,119.1327,60582.0
2020-01-30 15:00:00,130.4,130.86,130.21,130.75,32372.0,119.1418,119.5621,118.9682,119.4616,32372.0
2020-01-30 15:30:00,130.74,131.01,130.62,130.99,121315.0,119.4525,119.6992,119.3428,119.6809,121315.0
2020-01-31 09:30:00,132.1,132.18,131.35,131.9,75368.0,120.6951,120.7682,120.0098,120.5123,75368.0
2020-01-31 10:00:00,131.76,131.76,131.18,131.19,31826.0,120.3844,120.3844,119.8545,119.8636,31826.0
2020-01-31 10:30:00,131.13,131.46,130.71,130.82,41099.0,119.8088,120.1103,119.4251,119.5256,41099.0
2020-01-31 11:00:00,130.75,131.04,130.49,130.83,19742.0,119.4616,119.7266,119.2241,119.5347,19742.0
2020-01-31 11:30:00,130.82,131.16,130.39,131.16,11662.0,119.5256,119.8362,119.1327,119.8362,11662.0
2020-01-31 12:00:00,131.12,131.26,131.0,131.26,24706.0,119.7997,119.9276,119.69,119.9276,24706.0
2020-01-31 12:30:00,131.22,131.22,130.82,131.11,59833.0,119.891,119.891,119.5256,119.7905,59833.0
2020-01-31 13:00:00,131.15,131.29,130.67,131.0,16946.0,119.8271,119.955,119.3885,119.69,16946.0
2020-01-31 13:30:00,130.95,131.03,130.73,131.01,20197.0,119.6443,119.7174,119.4433,119.6992,20197.0
2020-01-31 14:00:00,131.04,131.21,130.73,130.74,23678.0,119.7266,119.8819,119.4433,119.4525,23678.0
2020-01-31 14:30:00,130.72,131.12,130.72,130.92,27091.0,119.4342,119.7997,119.4342,119.6169,27091.0
2020-01-31 15:00:00,130.94,130.97,130.47,130.47,26932.0,119.6352,119.6626,119.2058,119.2058,26932.0
2020-01-31 15:30:00,130.43,130.85,130.19,130.76,95933.0,119.1692,119.553,118.95,119.4708,95933.0
2020-02-03 09:30:00,131.8,132.49,131.65,132.39,47370.0,120.421,121.0514,120.2839,120.96,47370.0
2020-02-03 10:00:00,132.41,132.8,132.37,132.76,50268.0,120.9783,121.3346,120.9418,121.2981,50268.0
2020-02-03 10:30:00,132.67,132.78,132.5,132.69,22726.0,121.2159,121.3164,121.0605,121.2341,22726.0
2020-02-03 11:00:00,132.67,132.83,132.63,132.66,33110.0,121.2159,121.362,121.1793,121.2067,33110.0
2020-02-03 11:30:00,132.61,132.74,132.26,132.43,16335.0,121.161,121.2798,120.8412,120.9966,16335.0
2020-02-03 12:00:00,132.46,132.71,132.4,132.62,7738.0,121.024,121.2524,120.9692,121.1702,7738.0
2020-02-03 12:30:00,132.63,132.87,132.52,132.71,10381.0,121.1793,121.3986,121.0788,121.2524,10381.0
2020-02-03 13:00:00,132.7,132.71,132.33,132.54,11031.0,121.2433,121.2524,120.9052,121.0971,11031.0
2020-02-03 13:30:00,132.54,132.79,132.48,132.73,8682.0,121.0971,121.3255,121.0423,121.2707,8682.0
2020-02-03 14:00:00,132.69,132.82,132.48,132.76,24110.0,121.2341,121.3529,121.0423,121.2981,24110.0
2020-02-03 14:30:00,132.79,132.91,132.59,132.83,24260.0,121.3255,121.4351,121.1428,121.362,24260.0
2020-02-03 15:00:00,132.84,132.91,132.75,132.88,27148.0,121.3712,121.4351,121.2889,121.4077,27148.0
2020-02-03 15:30:00,132.89,132.9,132.47,132.64,54095.0,121.4169,121.426,121.0331,121.1884,54095.0
2020-02-04 09:30:00,134.87,135.2,134.68,134.91,26126.0,123.2259,123.5274,123.0523,123.2625,26126.0
2020-02-04 10:00:00,134.92,135.12,134.85,135.12,17835.0,123.2716,123.4543,123.2076,123.4543,17835.0
2020-02-04 10:30:00,135.1,135.17,134.9,135.08,20859.0,123.4361,123.5,123.2533,123.4178,20859.0
2020-02-04 11:00:00,135.13,135.72,135.13,135.68,29336.0,123.4635,124.0025,123.4635,123.966,29336.0
2020-02-04 11:30:00,135.63,135.84,135.51,135.62,21499.0,123.9203,124.1122,123.8107,123.9112,21499.0
2020-02-04 12:00:00,135.61,135.84,135.57,135.84,9168.0,123.902,124.1122,123.8655,124.1122,9168.0
2020-02-04 12:30:00,135.84,135.84,135.64,135.72,5888.0,124.1122,124.1122,123.9294,124.0025,5888.0
2020-02-04 13:00:00,135.78,135.83,135.67,135.72,6481.0,124.0573,124.103,123.9568,124.0025,6481.0
2020-02-04 13:30:00,135.78,135.88,135.72,135.82,7565.0,124.0573,124.1487,124.0025,124.0939,7565.0
2020-02-04 14:00:00,135.84,136.08,135.8,135.81,11893.0,124.1122,124.3314,124.0756,124.0848,11893.0
2020-02-04 14:30:00,135.79,135.82,135.7,135.72,34693.0,124.0665,124.0939,123.9843,124.0025,34693.0
2020-02-04 15:00:00,135.71,135.8,135.66,135.78,23463.0,123.9934,124.0756,123.9477,124.0573,23463.0
2020-02-04 15:30:00,135.77,135.79,135.47,135.47,43619.0,124.0482,124.0665,123.7741,123.7741,43619.0
2020-02-05 09:30:00,137.56,137.56,136.71,137.02,72344.0,125.6837,125.6837,124.9071,125.1903,72344.0
2020-02-05 10:00:00,136.99,137.17,136.64,136.77,49019.0,125.1629,125.3273,124.8431,124.9619,49019.0
2020-02-05 10:30:00,136.77,137.01,136.31,136.97,56580.0,124.9619,125.1812,124.5416,125.1446,56580.0
2020-02-05 11:00:00,136.96,137.31,136.82,137.31,24765.0,125.1355,125.4553,125.0076,125.4553,24765.0
2020-02-05 11:30:00,137.28,137.29,136.65,136.98,18065.0,125.4278,125.437,124.8522,125.1537,18065.0
2020-02-05 12:00:00,136.97,137.25,136.95,137.13,8925.0,125.1446,125.4004,125.1263,125.2908,8925.0
2020-02-05 12:30:00,137.07,137.15,136.98,137.02,14330.0,125.236,125.3091,125.1537,125.1903,14330.0
2020-02-05 13:00:00,137.02,137.04,136.88,136.99,8716.0,125.1903,125.2086,125.0624,125.1629,8716.0
2020-02-05 13:30:00,136.93,137.19,136.93,137.1,14317.0,125.1081,125.3456,125.1081,125.2634,14317.0
2020-02-05 14:00:00,137.07,137.08,136.81,136.94,9285.0,125.236,125.2451,124.9984,125.1172,9285.0
2020-02-05 14:30:00,136.91,137.28,136.89,137.26,9183.0,125.0898,125.4278,125.0715,125.4096,9183.0
2020-02-05 15:00:00,137.27,137.45,137.22,137.26,23400.0,125.4187,125.5832,125.373,125.4096,23400.0
2020-02-05 15:30:00,137.24,137.47,137.14,137.43,83688.0,125.3913,125.6014,125.2999,125.5649,83688.0
2020-02-06 09:30:00,136.06,136.37,135.7,136.21,61029.0,124.3132,124.5964,123.9843,124.4502,61029.0
2020-02-06 10:00:00,136.18,136.49,136.17,136.38,13474.0,124.4228,124.706,124.4137,124.6055,13474.0
2020-02-06 10:30:00,136.3,136.68,136.27,136.66,13555.0,124.5325,124.8796,124.505,124.8614,13555.0
2020-02-06 11:00:00,136.64,136.76,136.55,136.69,41840.0,124.8431,124.9527,124.7609,124.8888,41840.0
2020-02-06 11:30:00,136.7,136.75,136.44,136.57,8899.0,124.8979,124.9436,124.6604,124.7791,8899.0
2020-02-06 12:00:00,136.54,136.87,136.52,136.75,5285.0,124.7517,125.0532,124.7335,124.9436,5285.0
2020-02-06 12:30:00,136.73,136.91,136.73,136.85,8332.0,124.9253,125.0898,124.9253,125.035,8332.0
2020-02-06 13:00:00,136.86,136.88,136.63,136.8,5153.0,125.0441,125.0624,124.834,124.9893,5153.0
2020-02-06 13:30:00,136.78,136.88,136.76,136.83,6689.0,124.971,125.0624,124.9527,125.0167,6689.0
2020-02-06 14:00:00,136.84,136.85,136.63,136.78,20820.0,125.0258,125.035,124.834,124.971,20820.0
2020-02-06 14:30:00,136.78,136.8,136.55,136.58,7396.0,124.971,124.9893,124.7609,124.7883,7396.0
2020-02-06 15:00:00,136.57,136.8,136.4,136.45,34974.0,124.7791,124.9893,124.6238,124.6695,34974.0
2020-02-06 15:30:00,136.45,136.54,136.21,136.54,110591.0,124.6695,124.7517,124.4502,124.7517,110591.0
2020-02-07 09:30:00,135.92,135.95,135.32,135.72,53656.0,124.1853,124.2127,123.6371,124.0025,53656.0
2020-02-07 10:00:00,135.67,135.76,135.56,135.69,29679.0,123.9568,124.0391,123.8563,123.9751,29679.0
2020-02-07 10:30:00,135.68,136.01,135.56,135.81,23224.0,123.966,124.2675,123.8563,124.0848,23224.0
2020-02-07 11:00:00,135.78,135.94,135.66,135.93,11925.0,124.0573,124.2035,123.9477,124.1944,11925.0
2020-02-07 11:30:00,135.96,136.02,135.64,135.71,16250.0,124.2218,124.2766,123.9294,123.9934,16250.0
2020-02-07 12:00:00,135.71,135.71,135.53,135.58,11041.0,123.9934,123.9934,123.8289,123.8746,11041.0
2020-02-07 12:30:00,135.56,135.56,135.31,135.31,11770.0,123.8563,123.8563,123.6279,123.6279,11770.0
2020-02-07 13:00:00,135.37,135.4,135.19,135.21,10809.0,123.6827,123.7102,123.5183,123.5366,10809.0
2020-02-07 13:30:00,135.24,135.29,134.95,134.97,23966.0,123.564,123.6097,123.299,123.3173,23966.0
2020-02-07 14:00:00,134.99,135.03,134.64,134.79,23009.0,123.3356,123.3721,123.0158,123.1528,23009.0
2020-02-07 14:30:00,134.77,134.9,134.74,134.88,17605.0,123.1345,123.2533,123.1071,123.235,17605.0
2020-02-07 15:00:00,134.9,135.01,134.84,134.97,24779.0,123.2533,123.3538,123.1985,123.3173,24779.0
2020-02-07 15:30:00,134.97,135.12,134.9,135.04,69886.0,123.3173,123.4543,123.2533,123.3812,69886.0
2020-02-10 09:30:00,134.68,135.03,134.68,134.97,23337.0,123.0523,123.3721,123.0523,123.3173,23337.0
2020-02-10 10:00:00,134.94,135.3,134.76,135.21,11351.0,123.2899,123.6188,123.1254,123.5366,11351.0
2020-02-10 10:30:00,135.32,135.37,134.8,134.81,16908.0,123.6371,123.6827,123.162,123.1711,16908.0
2020-02-10 11:00:00,134.81,135.02,134.81,134.98,19737.0,123.1711,123.363,123.1711,123.3264,19737.0
2020-02-10 11:30:00,135.01,135.35,134.77,135.24,27699.0,123.3538,123.6645,123.1345,123.564,27699.0
2020-02-10 12:00:00,135.2,135.24,134.94,135.0,7115.0,123.5274,123.564,123.2899,123.3447,7115.0
2020-02-10 12:30:00,135.01,135.05,134.9,135.02,6975.0,123.3538,123.3904,123.2533,123.363,6975.0
2020-02-10 13:00:00,135.03,135.15,135.0,135.15,5032.0,123.3721,123.4817,123.3447,123.4817,5032.0
2020-02-10 13:30:00,135.12,135.16,134.98,134.98,8984.0,123.4543,123.4909,123.3264,123.3264,8984.0
2020-02-10 14:00:00,134.96,134.97,134.85,134.86,10312.0,123.3081,123.3173,123.2076,123.2168,10312.0
2020-02-10 14:30:00,134.88,135.0,134.86,134.98,11162.0,123.235,123.3447,123.2168,123.3264,11162.0
2020-02-10 15:00:00,135.0,135.22,134.99,135.19,24385.0,123.3447,123.5457,123.3356,123.5183,24385.0
2020-02-10 15:30:00,135.19,135.29,135.09,135.28,64100.0,123.5183,123.6097,123.4269,123.6005,64100.0
2020-02-11 09:30:00,136.5,136.76,136.27,136.68,48115.0,124.7152,124.9527,124.505,124.8796,48115.0
2020-02-11 10:00:00,136.73,137.25,136.73,137.15,20472.0,124.9253,125.4004,124.9253,125.3091,20472.0
2020-02-11 10:30:00,137.13,137.29,136.97,136.97,18077.0,125.2908,125.437,125.1446,125.1446,18077.0
2020-02-11 11:00:00,136.97,137.32,136.96,137.13,11414.0,125.1446,125.4644,125.1355,125.2908,11414.0
2020-02-11 11:30:00,137.12,137.12,136.65,136.79,13953.0,125.2817,125.2817,124.8522,124.9801,13953.0
2020-02-11 12:00:00,136.81,137.08,136.71,137.0,7978.0,124.9984,125.2451,124.9071,125.172,7978.0
2020-02-11 12:30:00,136.98,137.11,136.96,137.07,8539.0,125.1537,125.2725,125.1355,125.236,8539.0
2020-02-11 13:00:00,137.07,137.23,137.01,137.02,5587.0,125.236,125.3822,125.1812,125.1903,5587.0
2020-02-11 13:30:00,137.03,137.06,136.69,136.7,5185.0,125.1994,125.2268,124.8888,124.8979,5185.0
2020-02-11 14:00:00,136.72,136.78,136.39,136.42,23459.0,124.9162,124.971,124.6147,124.6421,23459.0
2020-02-11 14:30:00,136.49,136.67,136.42,136.44,11824.0,124.706,124.8705,124.6421,124.6604,11824.0
2020-02-11 15:00:00,136.46,136.49,136.19,136.41,26164.0,124.6786,124.706,124.432,124.633,26164.0
2020-02-11 15:30:00,136.39,136.59,136.31,136.55,63000.0,124.6147,124.7974,124.5416,124.7609,63000.0
2020-02-12 09:30:00,138.39,138.51,137.81,137.9,107910.0,126.442,126.5517,125.9121,125.9943,107910.0
2020-02-12 10:00:00,137.86,137.91,137.61,137.74,45012.0,125.9578,126.0035,125.7294,125.8481,45012.0
2020-02-12 10:30:00,137.75,137.98,137.73,137.89,20282.0,125.8573,126.0674,125.839,125.9852,20282.0
2020-02-12 11:00:00,137.92,138.2,137.89,138.06,11339.0,126.0126,126.2684,125.9852,126.1405,11339.0
2020-02-12 11:30:00,138.04,138.41,137.88,137.88,27639.0,126.1222,126.4603,125.976,125.976,27639.0
2020-02-12 12:00:00,137.95,137.95,137.7,137.84,5315.0,126.04,126.04,125.8116,125.9395,5315.0
2020-02-12 12:30:00,137.85,137.91,137.74,137.82,5501.0,125.9486,126.0035,125.8481,125.9212,5501.0
2020-02-12 13:00:00,137.91,137.95,137.73,137.84,6787.0,126.0035,126.04,125.839,125.9395,6787.0
2020-02-12 13:30:00,137.86,138.08,137.82,137.97,19908.0,125.9578,126.1588,125.9212,126.0583,19908.0
2020-02-12 14:00:00,138.0,138.24,137.93,138.13,11697.0,126.0857,126.305,126.0217,126.2045,11697.0
2020-02-12 14:30:00,138.13,138.31,138.11,138.17,9054.0,126.2045,126.3689,126.1862,126.241,9054.0
2020-02-12 15:00:00,138.16,138.26,138.05,138.15,9920.0,126.2319,126.3232,126.1314,126.2227,9920.0
2020-02-12 15:30:00,138.15,138.22,138.11,138.15,31790.0,126.2227,126.2867,126.1862,126.2227,31790.0
2020-02-13 09:30:00,136.28,137.02,136.27,136.5,54271.0,124.5142,125.1903,124.505,124.7152,54271.0
2020-02-13 10:00:00,136.54,136.76,136.31,136.67,12813.0,124.7517,124.9527,124.5416,124.8705,12813.0
2020-02-13 10:30:00,136.66,137.47,136.66,137.46,38488.0,124.8614,125.6014,124.8614,125.5923,38488.0
2020-02-13 11:00:00,137.4,137.46,137.05,137.28,14378.0,125.5375,125.5923,125.2177,125.4278,14378.0
2020-02-13 11:30:00,137.31,137.58,137.12,137.18,16053.0,125.4553,125.7019,125.2817,125.3365,16053.0
2020-02-13 12:00:00,137.23,137.46,137.23,137.35,3983.0,125.3822,125.5923,125.3822,125.4918,3983.0
2020-02-13 12:30:00,137.35,137.43,137.24,137.24,3272.0,125.4918,125.5649,125.3913,125.3913,3272.0
2020-02-13 13:00:00,137.2,137.27,137.14,137.27,4211.0,125.3548,125.4187,125.2999,125.4187,4211.0
2020-02-13 13:30:00,137.23,137.64,137.23,137.55,5131.0,125.3822,125.7568,125.3822,125.6745,5131.0
2020-02-13 14:00:00,137.54,137.59,137.33,137.45,3855.0,125.6654,125.7111,125.4735,125.5832,3855.0
2020-02-13 14:30:00,137.39,137.66,137.39,137.64,15997.0,125.5283,125.775,125.5283,125.7568,15997.0
2020-02-13 15:00:00,137.64,137.7,137.53,137.61,20210.0,125.7568,125.8116,125.6563,125.7294,20210.0
2020-02-13 15:30:00,137.54,137.6,137.4,137.54,38245.0,125.6654,125.7202,125.5375,125.6654,38245.0
2020-02-14 09:30:00,137.01,137.36,136.78,136.97,35492.0,125.1812,125.5009,124.971,125.1446,35492.0
2020-02-14 10:00:00,137.02,137.3,136.9,137.24,11489.0,125.1903,125.4461,125.0807,125.3913,11489.0
2020-02-14 10:30:00,137.21,137.78,137.21,137.74,18166.0,125.3639,125.8847,125.3639,125.8481,18166.0
2020-02-14 11:00:00,137.76,137.76,137.41,137.7,16117.0,125.8664,125.8664,125.5466,125.8116,16117.0
2020-02-14 11:30:00,137.75,137.87,137.57,137.57,9034.0,125.8573,125.9669,125.6928,125.6928,9034.0
2020-02-14 12:00:00,137.61,137.66,137.38,137.44,3710.0,125.7294,125.775,125.5192,125.574,3710.0
2020-02-14 12:30:00,137.47,137.47,137.25,137.25,4410.0,125.6014,125.6014,125.4004,125.4004,4410.0
2020-02-14 13:00:00,137.38,137.46,137.31,137.31,3316.0,125.5192,125.5923,125.4553,125.4553,3316.0
2020-02-14 13:30:00,137.31,137.37,137.19,137.22,6575.0,125.4553,125.5101,125.3456,125.373,6575.0
2020-02-14 14:00:00,137.27,137.37,137.16,137.37,3789.0,125.4187,125.5101,125.3182,125.5101,3789.0
2020-02-14 14:30:00,137.34,137.51,137.34,137.39,7080.0,125.4827,125.638,125.4827,125.5283,7080.0
2020-02-14 15:00:00,137.39,137.42,137.26,137.4,9304.0,125.5283,125.5558,125.4096,125.5375,9304.0
2020-02-14 15:30:00,137.38,137.59,137.38,137.45,36063.0,125.5192,125.7111,125.5192,125.5832,36063.0
2020-02-18 09:30:00,137.04,137.79,137.0,137.79,31957.0,125.2086,125.8938,125.172,125.8938,31957.0
2020-02-18 10:00:00,137.83,137.99,137.51,137.51,37579.0,125.9304,126.0765,125.638,125.638,37579.0
2020-02-18 10:30:00,137.49,137.87,137.34,137.84,25451.0,125.6197,125.9669,125.4827,125.9395,25451.0
2020-02-18 11:00:00,137.82,138.0,137.73,137.75,23083.0,125.9212,126.0857,125.839,125.8573,23083.0
2020-02-18 11:30:00,137.74,137.76,137.4,137.51,8194.0,125.8481,125.8664,125.5375,125.638,8194.0
2020-02-18 12:00:00,137.52,137.65,137.44,137.56,10895.0,125.6471,125.7659,125.574,125.6837,10895.0
2020-02-18 12:30:00,137.56,137.75,137.56,137.59,11004.0,125.6837,125.8573,125.6837,125.7111,11004.0
2020-02-18 13:00:00,137.6,137.81,137.57,137.74,4600.0,125.7202,125.9121,125.6928,125.8481,4600.0
2020-02-18 13:30:00,137.75,137.75,137.42,137.51,6962.0,125.8573,125.8573,125.5558,125.638,6962.0
2020-02-18 14:00:00,137.52,137.89,137.44,137.82,12510.0,125.6471,125.9852,125.574,125.9212,12510.0
2020-02-18 14:30:00,137.78,137.88,137.72,137.81,8616.0,125.8847,125.976,125.8299,125.9121,8616.0
2020-02-18 15:00:00,137.84,138.01,137.71,138.01,42132.0,125.9395,126.0948,125.8207,126.0948,42132.0
2020-02-18 15:30:00,137.99,138.01,137.69,137.8,46244.0,126.0765,126.0948,125.8024,125.9029,46244.0
2020-02-19 09:30:00,138.49,138.95,138.45,138.87,53680.0,126.5334,126.9537,126.4968,126.8806,53680.0
2020-02-19 10:00:00,138.91,139.33,138.87,139.29,53785.0,126.9171,127.3009,126.8806,127.2643,53785.0
2020-02-19 10:30:00,139.35,139.51,139.19,139.36,34863.0,127.3191,127.4653,127.1729,127.3283,34863.0
2020-02-19 11:00:00,139.34,139.84,139.34,139.84,13542.0,127.31,127.7668,127.31,127.7668,13542.0
2020-02-19 11:30:00,139.82,139.82,139.39,139.4,15109.0,127.7486,127.7486,127.3557,127.3648,15109.0
2020-02-19 12:00:00,139.4,139.5,139.35,139.41,4990.0,127.3648,127.4562,127.3191,127.3739,4990.0
2020-02-19 12:30:00,139.44,139.52,139.38,139.39,6507.0,127.4014,127.4745,127.3465,127.3557,6507.0
2020-02-19 13:00:00,139.38,139.5,139.33,139.41,3635.0,127.3465,127.4562,127.3009,127.3739,3635.0
2020-02-19 13:30:00,139.47,139.55,139.34,139.47,8830.0,127.4288,127.5019,127.31,127.4288,8830.0
2020-02-19 14:00:00,139.49,139.68,139.47,139.62,12076.0,127.447,127.6206,127.4288,127.5658,12076.0
2020-02-19 14:30:00,139.65,139.84,139.65,139.79,7477.0,127.5932,127.7668,127.5932,127.7211,7477.0
2020-02-19 15:00:00,139.77,139.9,139.67,139.84,23814.0,127.7029,127.8216,127.6115,127.7668,23814.0
2020-02-19 15:30:00,139.86,139.91,139.65,139.7,78829.0,127.7851,127.8308,127.5932,127.6389,78829.0
2020-02-20 09:30:00,138.85,139.13,138.74,139.12,27139.0,126.8623,127.1181,126.7618,127.109,27139.0
2020-02-20 10:00:00,139.06,139.21,139.02,139.13,24372.0,127.0542,127.1912,127.0176,127.1181,24372.0
2020-02-20 10:30:00,139.13,139.4,139.1,139.1,5899.0,127.1181,127.3648,127.0907,127.0907,5899.0
2020-02-20 11:00:00,139.13,139.19,138.4,138.4,23459.0,127.1181,127.1729,126.4511,126.4511,23459.0
2020-02-20 11:30:00,138.39,138.39,137.72,138.25,49904.0,126.442,126.442,125.8299,126.3141,49904.0
2020-02-20 12:00:00,138.19,138.28,137.63,137.82,13991.0,126.2593,126.3415,125.7476,125.9212,13991.0
2020-02-20 12:30:00,137.88,138.15,137.73,138.13,7862.0,125.976,126.2227,125.839,126.2045,7862.0
2020-02-20 13:00:00,138.12,138.5,138.11,138.31,8030.0,126.1953,126.5425,126.1862,126.3689,8030.0
2020-02-20 13:30:00,138.26,138.33,138.0,138.2,7820.0,126.3232,126.3872,126.0857,126.2684,7820.0
2020-02-20 14:00:00,138.21,138.53,138.21,138.44,25238.0,126.2776,126.5699,126.2776,126.4877,25238.0
2020-02-20 14:30:00,138.41,138.69,138.4,138.45,9788.0,126.4603,126.7161,126.4511,126.4968,9788.0
2020-02-20 15:00:00,138.45,138.51,138.24,138.45,19745.0,126.4968,126.5517,126.305,126.4968,19745.0
2020-02-20 15:30:00,138.46,138.55,138.17,138.5,46716.0,126.506,126.5882,126.241,126.5425,46716.0
2020-02-21 09:30:00,137.25,137.46,136.14,136.58,46544.0,125.4004,125.5923,124.3863,124.7883,46544.0
2020-02-21 10:00:00,136.59,136.68,136.1,136.34,28268.0,124.7974,124.8796,124.3497,124.569,28268.0
2020-02-21 10:30:00,136.31,136.54,136.1,136.45,16658.0,124.5416,124.7517,124.3497,124.6695,16658.0
2020-02-21 11:00:00,136.62,137.02,136.43,137.02,11722.0,124.8248,125.1903,124.6512,125.1903,11722.0
2020-02-21 11:30:00,136.92,137.01,136.63,136.92,6512.0,125.0989,125.1812,124.834,125.0989,6512.0
2020-02-21 12:00:00,136.97,137.02,136.72,136.72,1356.0,125.1446,125.1903,124.9162,124.9162,1356.0
2020-02-21 12:30:00,136.73,136.74,136.48,136.48,2830.0,124.9253,124.9345,124.6969,124.6969,2830.0
2020-02-21 13:00:00,136.59,136.69,136.36,136.36,11970.0,124.7974,124.8888,124.5873,124.5873,11970.0
2020-02-21 13:30:00,136.34,136.41,136.04,136.22,16584.0,124.569,124.633,124.2949,124.4594,16584.0
2020-02-21 14:00:00,136.22,136.35,135.94,136.12,23652.0,124.4594,124.5781,124.2035,124.368,23652.0
2020-02-21 14:30:00,136.13,136.26,136.1,136.18,5350.0,124.3771,124.4959,124.3497,124.4228,5350.0
2020-02-21 15:00:00,136.16,136.18,135.99,136.03,10294.0,124.4045,124.4228,124.2492,124.2858,10294.0
2020-02-21 15:30:00,136.07,136.63,136.0,136.63,37160.0,124.3223,124.834,124.2584,124.834,37160.0
2020-02-24 09:30:00,130.33,131.7,130.24,131.49,100740.0,119.0779,120.3296,118.9956,120.1377,100740.0
2020-02-24 10:00:00,131.47,131.69,130.76,130.85,37636.0,120.1195,120.3205,119.4708,119.553,37636.0
2020-02-24 10:30:00,130.82,131.76,130.42,131.57,57957.0,119.5256,120.3844,119.1601,120.2108,57957.0
2020-02-24 11:00:00,131.5,131.86,131.21,131.63,35229.0,120.1469,120.4758,119.8819,120.2656,35229.0
2020-02-24 11:30:00,131.64,131.86,131.05,131.4,19800.0,120.2748,120.4758,119.7357,120.0555,19800.0
2020-02-24 12:00:00,131.15,131.19,130.79,130.99,14047.0,119.8271,119.8636,119.4982,119.6809,14047.0
2020-02-24 12:30:00,130.99,131.42,130.83,131.13,13384.0,119.6809,120.0738,119.5347,119.8088,13384.0
2020-02-24 13:00:00,131.0,131.03,130.62,131.03,11749.0,119.69,119.7174,119.3428,119.7174,11749.0
2020-02-24 13:30:00,130.99,131.34,130.89,131.17,7636.0,119.6809,120.0007,119.5895,119.8454,7636.0
2020-02-24 14:00:00,131.26,131.38,130.85,131.38,14628.0,119.9276,120.0372,119.553,120.0372,14628.0
2020-02-24 14:30:00,131.42,131.82,131.14,131.73,27038.0,120.0738,120.4392,119.8179,120.357,27038.0
2020-02-24 15:00:00,131.69,131.92,131.36,131.39,15427.0,120.3205,120.5306,120.019,120.0464,15427.0
2020-02-24 15:30:00,131.37,131.51,130.87,130.88,70405.0,120.0281,120.156,119.5713,119.5804,70405.0
2020-02-25 09:30:00,130.88,131.12,130.08,130.5,70224.0,119.5804,119.7997,118.8495,119.2332,70224.0
2020-02-25 10:00:00,130.38,130.79,129.0,129.03,41768.0,119.1236,119.4982,117.8627,117.8901,41768.0
2020-02-25 10:30:00,129.12,129.99,128.69,129.51,68472.0,117.9723,118.7672,117.5795,118.3287,68472.0
2020-02-25 11:00:00,129.56,129.88,129.29,129.68,58743.0,118.3744,118.6667,118.1277,118.484,58743.0
2020-02-25 11:30:00,129.63,130.09,129.57,130.05,32658.0,118.4383,118.8586,118.3835,118.8221,32658.0
2020-02-25 12:00:00,130.08,130.25,129.58,129.75,19239.0,118.8495,119.0048,118.3926,118.548,19239.0
2020-02-25 12:30:00,129.75,129.95,129.24,129.34,13189.0,118.548,118.7307,118.082,118.1733,13189.0
2020-02-25 13:00:00,129.3,129.51,128.92,129.05,16399.0,118.1368,118.3287,117.7896,117.9084,16399.0
2020-02-25 13:30:00,128.92,129.16,128.65,128.72,15627.0,117.7896,118.0089,117.5429,117.6069,15627.0
2020-02-25 14:00:00,128.6,128.73,127.74,127.74,22296.0,117.4972,117.616,116.7115,116.7115,22296.0
2020-02-25 14:30:00,127.78,128.64,127.56,128.51,25370.0,116.748,117.5338,116.547,117.415,25370.0
2020-02-25 15:00:00,128.56,128.99,127.9,128.25,35074.0,117.4607,117.8536,116.8577,117.1775,35074.0
2020-02-25 15:30:00,128.22,128.22,127.58,127.8,127950.0,117.15,117.15,116.5653,116.7663,127950.0
2020-02-26 09:30:00,128.74,129.82,128.53,128.72,73722.0,117.6252,118.6119,117.4333,117.6069,73722.0
2020-02-26 10:00:00,128.56,128.79,127.84,128.43,65499.0,117.4607,117.6708,116.8029,117.3419,65499.0
2020-02-26 10:30:00,128.43,129.28,128.32,128.77,38805.0,117.3419,118.1185,117.2414,117.6526,38805.0
2020-02-26 11:00:00,128.65,129.31,128.46,129.31,29910.0,117.5429,118.1459,117.3693,118.1459,29910.0
2020-02-26 11:30:00,129.23,129.39,128.4,128.5,17975.0,118.0728,118.219,117.3145,117.4059,17975.0
2020-02-26 12:00:00,128.47,128.47,127.05,127.63,31756.0,117.3785,117.3785,116.0811,116.611,31756.0
2020-02-26 12:30:00,127.76,128.03,127.64,127.88,12837.0,116.7298,116.9764,116.6201,116.8394,12837.0
2020-02-26 13:00:00,127.83,127.94,127.42,127.8,13113.0,116.7937,116.8942,116.4191,116.7663,13113.0
2020-02-26 13:30:00,127.69,127.74,126.71,126.94,33035.0,116.6658,116.7115,115.7704,115.9806,33035.0
2020-02-26 14:00:00,126.87,127.64,126.7,127.4,19413.0,115.9166,116.6201,115.7613,116.4008,19413.0
2020-02-26 14:30:00,127.33,127.78,127.12,127.21,49794.0,116.3369,116.748,116.145,116.2272,49794.0
2020-02-26 15:00:00,127.29,127.84,127.16,127.46,27451.0,116.3003,116.8029,116.1816,116.4557,27451.0
2020-02-26 15:30:00,127.51,127.63,126.84,126.89,96796.0,116.5013,116.611,115.8892,115.9349,96796.0
2020-02-27 09:30:00,125.22,126.14,125.01,125.54,108460.0,114.4091,115.2496,114.2172,114.7014,108460.0
2020-02-27 10:00:00,125.53,125.77,124.55,124.73,55614.0,114.6923,114.9116,113.7969,113.9614,55614.0
2020-02-27 10:30:00,124.7,127.1,124.53,127.1,73029.0,113.9339,116.1267,113.7786,116.1267,73029.0
2020-02-27 11:00:00,127.13,128.27,126.9,126.93,70806.0,116.1542,117.1957,115.944,115.9714,70806.0
2020-02-27 11:30:00,126.91,127.34,126.56,126.99,97752.0,115.9531,116.346,115.6334,116.0262,97752.0
2020-02-27 12:00:00,126.93,127.51,126.79,127.37,133767.0,115.9714,116.5013,115.8435,116.3734,133767.0
2020-02-27 12:30:00,127.32,128.03,127.32,127.5,29116.0,116.3277,116.9764,116.3277,116.4922,29116.0
2020-02-27 13:00:00,127.39,127.8,127.17,127.24,15848.0,116.3917,116.7663,116.1907,116.2547,15848.0
2020-02-27 13:30:00,127.16,127.26,126.03,126.46,39353.0,116.1816,116.2729,115.1491,115.542,39353.0
2020-02-27 14:00:00,126.27,126.64,125.88,126.51,18313.0,115.3684,115.7065,115.0121,115.5877,18313.0
2020-02-27 14:30:00,126.5,126.77,126.1,126.34,67396.0,115.5785,115.8252,115.2131,115.4324,67396.0
2020-02-27 15:00:00,126.34,126.94,126.17,126.25,169310.0,115.4324,115.9806,115.277,115.3501,169310.0
2020-02-27 15:30:00,126.21,126.28,124.74,124.81,118674.0,115.3136,115.3775,113.9705,114.0344,118674.0
2020-02-28 09:30:00,121.2,122.57,120.39,120.86,94933.0,110.7361,111.9878,109.9961,110.4255,94933.0
2020-02-28 10:00:00,120.78,121.61,120.46,120.54,127242.0,110.3524,111.1107,110.06,110.1331,127242.0
2020-02-28 10:30:00,120.54,122.33,120.54,122.33,105086.0,110.1331,111.7686,110.1331,111.7686,105086.0
2020-02-28 11:00:00,122.35,122.76,120.98,122.76,59442.0,111.7868,112.1614,110.5351,112.1614,59442.0
2020-02-28 11:30:00,122.72,124.19,122.32,122.48,57725.0,112.1249,113.468,111.7594,111.9056,57725.0
2020-02-28 12:00:00,122.46,123.21,121.84,123.1,24715.0,111.8873,112.5726,111.3209,112.4721,24715.0
2020-02-28 12:30:00,123.39,123.6,122.5,123.17,25749.0,112.737,112.9289,111.9239,112.536,25749.0
2020-02-28 13:00:00,123.21,123.4,122.47,122.47,18418.0,112.5726,112.7462,111.8965,111.8965,18418.0
2020-02-28 13:30:00,122.46,122.46,121.29,121.55,26550.0,111.8873,111.8873,110.8184,111.0559,26550.0
2020-02-28 14:00:00,121.53,122.12,121.1,122.0,54652.0,111.0376,111.5767,110.6448,111.4671,54652.0
2020-02-28 14:30:00,121.97,123.27,121.9,122.66,55003.0,111.4396,112.6274,111.3757,112.0701,55003.0
2020-02-28 15:00:00,122.68,122.98,121.84,122.02,53806.0,112.0883,112.3624,111.3209,111.4853,53806.0
2020-02-28 15:30:00,121.92,123.69,121.69,123.48,154506.0,111.394,113.0111,111.1838,112.8193,154506.0
2020-03-02 09:30:00,124.13,124.32,122.94,122.99,120534.0,113.4132,113.5868,112.3259,112.3716,120534.0
2020-03-02 10:00:00,123.02,123.07,121.93,122.15,62746.0,112.399,112.4447,111.4031,111.6041,62746.0
2020-03-02 10:30:00,122.21,123.68,121.85,123.27,42541.0,111.6589,113.002,111.33,112.6274,42541.0
2020-03-02 11:00:00,123.33,124.77,123.21,123.98,39070.0,112.6822,113.9979,112.5726,113.2761,39070.0
2020-03-02 11:30:00,124.02,124.83,123.69,124.83,42567.0,113.3127,114.0527,113.0111,114.0527,42567.0
2020-03-02 12:00:00,124.82,124.94,124.14,124.49,17781.0,114.0436,114.1532,113.4223,113.7421,17781.0
2020-03-02 12:30:00,124.72,125.14,124.55,125.03,20650.0,113.9522,114.336,113.7969,114.2355,20650.0
2020-03-02 13:00:00,125.02,125.08,124.11,124.19,21662.0,114.2263,114.2811,113.3949,113.468,21662.0
2020-03-02 13:30:00,124.38,124.69,124.0,124.47,22127.0,113.6416,113.9248,113.2944,113.7238,22127.0
2020-03-02 14:00:00,124.46,124.8,124.24,124.3,31070.0,113.7147,114.0253,113.5137,113.5685,31070.0
2020-03-02 14:30:00,124.29,124.37,123.41,123.72,40906.0,113.5593,113.6324,112.7553,113.0386,40906.0
2020-03-02 15:00:00,123.79,124.81,123.79,124.67,41298.0,113.1025,114.0344,113.1025,113.9065,41298.0
2020-03-02 15:30:00,124.69,126.65,124.61,126.65,86021.0,113.9248,115.7156,113.8517,115.7156,86021.0
2020-03-03 09:30:00,127.2,127.24,125.9,126.11,43009.0,116.2181,116.2547,115.0303,115.2222,43009.0
2020-03-03 10:00:00,126.18,129.14,126.18,126.88,93268.0,115.2862,117.9906,115.2862,115.9257,93268.0
2020-03-03 10:30:00,126.9,128.05,126.67,127.99,24302.0,115.944,116.9947,115.7339,116.9399,24302.0
2020-03-03 11:00:00,127.98,128.12,124.95,125.02,58035.0,116.9308,117.0587,114.1624,114.2263,58035.0
2020-03-03 11:30:00,124.91,126.57,124.91,126.49,39205.0,114.1258,115.6425,114.1258,115.5694,39205.0
2020-03-03 12:00:00,126.49,126.77,125.64,125.83,10773.0,115.5694,115.8252,114.7928,114.9664,10773.0
2020-03-03 12:30:00,125.73,126.07,125.41,125.66,20740.0,114.875,115.1857,114.5826,114.8111,20740.0
2020-03-03 13:00:00,125.65,125.65,124.47,124.79,19390.0,114.8019,114.8019,113.7238,114.0162,19390.0
2020-03-03 13:30:00,124.82,125.0,123.73,123.93,40557.0,114.0436,114.208,113.0477,113.2304,40557.0
2020-03-03 14:00:00,123.87,124.06,122.96,123.77,35948.0,113.1756,113.3492,112.3442,113.0842,35948.0
2020-03-03 14:30:00,123.62,124.37,123.36,124.23,27727.0,112.9472,113.6324,112.7096,113.5045,27727.0
2020-03-03 15:00:00,124.23,125.24,124.13,125.05,31573.0,113.5045,114.4273,113.4132,114.2537,31573.0
2020-03-03 15:30:00,125.0,125.01,123.65,123.8,66478.0,114.208,114.2172,112.9746,113.1116,66478.0
2020-03-04 09:30:00,124.98,125.52,123.49,123.67,68076.0,114.1898,114.6832,112.8284,112.9929,68076.0
2020-03-04 10:00:00,123.75,124.74,123.35,124.6,58641.0,113.066,113.9705,112.7005,113.8426,58641.0
2020-03-04 10:30:00,124.54,124.57,123.99,124.12,44477.0,113.7878,113.8152,113.2852,113.404,44477.0
2020-03-04 11:00:00,124.06,124.46,123.53,123.69,62814.0,113.3492,113.7147,112.865,113.0111,62814.0
2020-03-04 11:30:00,123.71,124.05,123.49,123.91,53813.0,113.0294,113.3401,112.8284,113.2122,53813.0
2020-03-04 12:00:00,123.95,124.3,123.89,124.28,27524.0,113.2487,113.5685,113.1939,113.5502,27524.0
2020-03-04 12:30:00,124.33,124.84,124.03,124.74,29918.0,113.5959,114.0619,113.3218,113.9705,29918.0
2020-03-04 13:00:00,124.78,125.29,124.72,125.2,19366.0,114.007,114.473,113.9522,114.3908,19366.0
2020-03-04 13:30:00,125.12,125.23,124.86,124.98,11526.0,114.3177,114.4182,114.0801,114.1898,11526.0
2020-03-04 14:00:00,124.98,125.05,124.58,124.84,24085.0,114.1898,114.2537,113.8243,114.0619,24085.0
2020-03-04 14:30:00,124.82,124.92,124.55,124.82,21668.0,114.0436,114.135,113.7969,114.0436,21668.0
2020-03-04 15:00:00,124.74,125.47,124.72,125.47,47122.0,113.9705,114.6375,113.9522,114.6375,47122.0
2020-03-04 15:30:00,125.45,125.75,124.95,125.75,93633.0,114.6192,114.8933,114.1624,114.8933,93633.0
2020-03-05 09:30:00,122.54,123.1,122.18,122.61,153187.0,111.9604,112.4721,111.6315,112.0244,153187.0
2020-03-05 10:00:00,122.59,123.38,122.45,123.16,96699.0,112.0061,112.7279,111.8782,112.5269,96699.0
2020-03-05 10:30:00,123.19,123.51,122.82,123.18,70671.0,112.5543,112.8467,112.2163,112.5452,70671.0
2020-03-05 11:00:00,123.15,123.82,123.15,123.47,60581.0,112.5178,113.1299,112.5178,112.8101,60581.0
2020-03-05 11:30:00,123.49,123.69,122.73,122.87,65985.0,112.8284,113.0111,112.134,112.2619,65985.0
2020-03-05 12:00:00,122.85,122.96,121.78,122.0,38516.0,112.2437,112.3442,111.266,111.4671,38516.0
2020-03-05 12:30:00,122.03,122.32,121.29,121.7,30021.0,111.4945,111.7594,110.8184,111.193,30021.0
2020-03-05 13:00:00,121.69,121.74,121.2,121.64,32139.0,111.1838,111.2295,110.7361,111.1381,32139.0
2020-03-05 13:30:00,121.7,121.96,121.1,121.26,90315.0,111.193,111.4305,110.6448,110.7909,90315.0
2020-03-05 14:00:00,121.33,121.36,120.54,120.58,46445.0,110.8549,110.8823,110.1331,110.1696,46445.0
2020-03-05 14:30:00,120.61,121.19,120.56,120.97,29765.0,110.1971,110.727,110.1514,110.526,29765.0
2020-03-05 15:00:00,121.06,121.06,120.22,120.81,102042.0,110.6082,110.6082,109.8407,110.3798,102042.0
2020-03-05 15:30:00,120.82,121.52,120.69,121.28,205057.0,110.3889,111.0285,110.2702,110.8092,205057.0
2020-03-06 09:30:00,120.28,120.75,119.94,120.47,221151.0,109.8955,110.325,109.5849,110.0691,221151.0
2020-03-06 10:00:00,120.52,120.94,120.01,120.94,100196.0,110.1148,110.4986,109.6489,110.4986,100196.0
2020-03-06 10:30:00,121.13,122.23,120.75,121.98,42525.0,110.6722,111.6772,110.325,111.4488,42525.0
2020-03-06 11:00:00,121.94,122.14,121.42,121.99,62252.0,111.4122,111.595,110.9371,111.4579,62252.0
2020-03-06 11:30:00,122.09,122.4,121.24,121.35,26113.0,111.5493,111.8325,110.7727,110.8732,26113.0
2020-03-06 12:00:00,121.39,121.43,120.71,120.71,22797.0,110.9097,110.9463,110.2884,110.2884,22797.0
2020-03-06 12:30:00,120.72,121.52,120.72,121.08,8938.0,110.2976,111.0285,110.2976,110.6265,8938.0
2020-03-06 13:00:00,121.08,121.48,121.02,121.47,12620.0,110.6265,110.9919,110.5717,110.9828,12620.0
2020-03-06 13:30:00,121.43,121.43,120.71,120.74,11877.0,110.9463,110.9463,110.2884,110.3158,11877.0
2020-03-06 14:00:00,120.74,120.88,120.45,120.7,32996.0,110.3158,110.4437,110.0509,110.2793,32996.0
2020-03-06 14:30:00,120.65,120.81,120.14,120.28,47994.0,110.2336,110.3798,109.7676,109.8955,47994.0
2020-03-06 15:00:00,120.23,120.58,119.68,120.17,97771.0,109.8499,110.1696,109.3474,109.795,97771.0
2020-03-06 15:30:00,120.14,121.72,120.02,121.49,143474.0,109.7676,111.2112,109.658,111.0011,143474.0
2020-03-09 09:30:00,113.61,114.58,113.61,114.55,13596.0,103.8014,104.6877,103.8014,104.6603,13596.0
2020-03-09 10:00:00,111.32,116.19,110.55,115.3,132935.0,101.7091,106.1587,101.0056,105.3455,132935.0
2020-03-09 10:30:00,115.46,115.75,114.25,114.45,117804.0,105.4917,105.7567,104.3862,104.5689,117804.0
2020-03-09 11:00:00,114.42,115.68,114.29,114.91,82762.0,104.5415,105.6927,104.4227,104.9892,82762.0
2020-03-09 11:30:00,114.84,115.89,114.7,115.43,50445.0,104.9252,105.8846,104.7973,105.4643,50445.0
2020-03-09 12:00:00,115.3,115.88,114.14,114.3,68915.0,105.3455,105.8754,104.2857,104.4318,68915.0
2020-03-09 12:30:00,114.09,114.18,112.8,113.35,82089.0,104.24,104.3222,103.0613,103.5639,82089.0
2020-03-09 13:00:00,113.35,113.57,112.63,112.63,61047.0,103.5639,103.7649,102.906,102.906,61047.0
2020-03-09 13:30:00,112.69,112.71,111.24,111.69,63654.0,102.9608,102.9791,101.636,102.0472,63654.0
2020-03-09 14:00:00,111.54,112.04,110.99,111.1,56108.0,101.9101,102.367,101.4076,101.5081,56108.0
2020-03-09 14:30:00,111.06,112.4,110.93,112.17,56527.0,101.4716,102.6959,101.3528,102.4857,56527.0
2020-03-09 15:00:00,112.08,112.92,111.77,112.56,70762.0,102.4035,103.171,102.1203,102.8421,70762.0
2020-03-09 15:30:00,112.52,112.95,111.35,111.48,185431.0,102.8055,103.1984,101.7365,101.8553,185431.0
2020-03-10 09:30:00,117.6,118.41,116.79,117.42,253881.0,107.4469,108.187,106.7069,107.2825,253881.0
2020-03-10 10:00:00,117.2,118.57,117.2,118.15,75127.0,107.0815,108.3332,107.0815,107.9494,75127.0
2020-03-10 10:30:00,118.13,118.16,116.02,116.04,83720.0,107.9312,107.9586,106.0033,106.0216,83720.0
2020-03-10 11:00:00,116.02,116.32,114.23,114.23,133578.0,106.0033,106.2774,104.3679,104.3679,133578.0
2020-03-10 11:30:00,114.25,116.46,114.24,114.68,95393.0,104.3862,106.4054,104.377,104.779,95393.0
2020-03-10 12:00:00,114.86,115.82,114.21,114.21,63946.0,104.9435,105.8206,104.3496,104.3496,63946.0
2020-03-10 12:30:00,114.25,115.53,113.77,115.48,43015.0,104.3862,105.5556,103.9476,105.51,43015.0
2020-03-10 13:00:00,115.04,116.14,114.71,115.69,41294.0,105.1079,106.113,104.8064,105.7018,41294.0
2020-03-10 13:30:00,115.72,115.92,114.78,114.95,26837.0,105.7292,105.912,104.8704,105.0257,26837.0
2020-03-10 14:00:00,114.83,115.84,114.51,115.82,29302.0,104.9161,105.8389,104.6237,105.8206,29302.0
2020-03-10 14:30:00,115.84,117.13,115.69,116.59,30977.0,105.8389,107.0175,105.7018,106.5241,30977.0
2020-03-10 15:00:00,116.7,117.69,116.5,117.14,56772.0,106.6246,107.5292,106.4419,107.0266,56772.0
2020-03-10 15:30:00,117.16,118.22,116.55,117.99,133138.0,107.0449,108.0134,106.4876,107.8033,133138.0
2020-03-11 09:30:00,115.31,116.02,114.76,115.56,121495.0,105.3546,106.0033,104.8521,105.5831,121495.0
2020-03-11 10:00:00,115.58,115.9,115.27,115.28,86775.0,105.6013,105.8937,105.3181,105.3272,86775.0
2020-03-11 10:30:00,115.19,115.5,113.89,114.27,64928.0,105.245,105.5282,104.0572,104.4044,64928.0
2020-03-11 11:00:00,114.23,114.99,113.49,113.72,88894.0,104.3679,105.0623,103.6918,103.9019,88894.0
2020-03-11 11:30:00,113.75,113.96,113.51,113.74,58315.0,103.9293,104.1212,103.71,103.9202,58315.0
2020-03-11 12:00:00,113.71,114.35,113.28,113.28,65906.0,103.8928,104.4775,103.4999,103.4999,65906.0
2020-03-11 12:30:00,113.31,113.62,112.7,112.8,67899.0,103.5273,103.8105,102.97,103.0613,67899.0
2020-03-11 13:00:00,112.78,112.88,112.13,112.76,76522.0,103.0431,103.1344,102.4492,103.0248,76522.0
2020-03-11 13:30:00,112.77,112.87,112.23,112.44,54093.0,103.0339,103.1253,102.5406,102.7324,54093.0
2020-03-11 14:00:00,112.47,112.51,111.47,111.61,44902.0,102.7598,102.7964,101.8462,101.9741,44902.0
2020-03-11 14:30:00,111.67,112.29,111.58,111.95,63624.0,102.0289,102.5954,101.9467,102.2847,63624.0
2020-03-11 15:00:00,111.98,112.08,111.0,111.94,116775.0,102.3121,102.4035,101.4167,102.2756,116775.0
2020-03-11 15:30:00,111.87,113.09,111.86,112.48,202870.0,102.2116,103.3263,102.2025,102.769,202870.0
2020-03-12 09:30:00,105.96,106.01,105.13,105.67,11299.0,96.8119,96.8576,96.0535,96.5469,11299.0
2020-03-12 10:00:00,107.75,107.75,103.52,103.58,98072.0,98.4473,98.4473,94.5825,94.6374,98072.0
2020-03-12 10:30:00,103.51,104.75,102.65,104.55,144357.0,94.5734,95.7063,93.7876,95.5236,144357.0
2020-03-12 11:00:00,104.4,104.4,103.07,103.77,134401.0,95.3866,95.3866,94.1714,94.811,134401.0
2020-03-12 11:30:00,103.73,103.85,100.74,102.16,164421.0,94.7744,94.884,92.0425,93.34,164421.0
2020-03-12 12:00:00,102.1,102.29,100.76,101.7,96310.0,93.2851,93.4587,92.0608,92.9197,96310.0
2020-03-12 12:30:00,101.7,104.08,100.68,103.76,164213.0,92.9197,95.0942,91.9877,94.8018,164213.0
2020-03-12 13:00:00,103.75,105.91,103.5,104.43,96066.0,94.7927,96.7662,94.5643,95.414,96066.0
2020-03-12 13:30:00,104.34,105.05,102.69,105.05,45954.0,95.3317,95.9804,93.8242,95.9804,45954.0
2020-03-12 14:00:00,104.99,105.11,103.09,103.23,50169.0,95.9256,96.0353,94.1897,94.3176,50169.0
2020-03-12 14:30:00,103.23,104.2,102.97,103.28,46544.0,94.3176,95.2038,94.08,94.3633,46544.0
2020-03-12 15:00:00,103.06,104.19,102.41,102.48,67164.0,94.1622,95.1947,93.5684,93.6323,67164.0
2020-03-12 15:30:00,102.44,103.17,101.31,101.44,173121.0,93.5958,94.2628,92.5633,92.6821,173121.0
2020-03-13 09:30:00,107.71,107.83,104.45,104.71,112759.0,98.4108,98.5204,95.4322,95.6698,112759.0
2020-03-13 10:00:00,104.54,106.59,104.36,105.3,98752.0,95.5145,97.3875,95.35,96.2089,98752.0
2020-03-13 10:30:00,105.24,105.99,103.0,103.29,81512.0,96.154,96.8393,94.1074,94.3724,81512.0
2020-03-13 11:00:00,103.29,104.14,102.44,102.44,126247.0,94.3724,95.149,93.5958,93.5958,126247.0
2020-03-13 11:30:00,102.51,102.78,100.23,101.64,129678.0,93.6597,93.9064,91.5766,92.8648,129678.0
2020-03-13 12:00:00,101.67,102.24,100.74,102.11,103464.0,92.8923,93.413,92.0425,93.2943,103464.0
2020-03-13 12:30:00,102.14,104.52,102.04,102.88,103250.0,93.3217,95.4962,93.2303,93.9978,103250.0
2020-03-13 13:00:00,103.33,103.87,103.04,103.81,42102.0,94.4089,94.9023,94.144,94.8475,42102.0
2020-03-13 13:30:00,104.02,104.93,104.0,104.51,60649.0,95.0394,95.8708,95.0211,95.4871,60649.0
2020-03-13 14:00:00,104.51,104.51,103.09,103.51,78567.0,95.4871,95.4871,94.1897,94.5734,78567.0
2020-03-13 14:30:00,103.36,104.31,102.46,104.17,55377.0,94.4363,95.3043,93.6141,95.1764,55377.0
2020-03-13 15:00:00,103.95,105.02,103.94,104.86,70979.0,94.9754,95.953,94.9663,95.8068,70979.0
2020-03-13 15:30:00,104.85,108.55,103.6,108.34,287999.0,95.7977,99.1783,94.6556,98.9864,287999.0
2020-03-16 09:30:00,93.43,97.62,93.42,97.49,47898.0,85.3637,89.1919,85.3545,89.0731,47898.0
2020-03-16 10:00:00,97.47,97.47,95.05,95.92,111689.0,89.0549,89.0549,86.8438,87.6387,111689.0
2020-03-16 10:30:00,96.11,99.28,96.11,97.77,127765.0,87.8123,90.7086,87.8123,89.329,127765.0
2020-03-16 11:00:00,98.05,102.96,97.33,102.33,108579.0,89.5848,94.0709,88.927,93.4953,108579.0
2020-03-16 11:30:00,102.55,103.11,100.29,101.05,89553.0,93.6963,94.2079,91.6314,92.3258,89553.0
2020-03-16 12:00:00,101.07,102.37,99.86,100.23,86420.0,92.3441,93.5318,91.2385,91.5766,86420.0
2020-03-16 12:30:00,100.64,100.64,99.44,99.52,68268.0,91.9512,91.9512,90.8548,90.9279,68268.0
2020-03-16 13:00:00,99.6,100.24,99.28,99.68,37801.0,91.001,91.5857,90.7086,91.0741,37801.0
2020-03-16 13:30:00,99.75,99.87,98.86,98.96,41136.0,91.138,91.2477,90.3249,90.4162,41136.0
2020-03-16 14:00:00,98.83,98.93,97.87,98.86,64239.0,90.2974,90.3888,89.4203,90.3249,64239.0
2020-03-16 14:30:00,98.68,100.29,98.52,99.56,66250.0,90.1604,91.6314,90.0142,90.9644,66250.0
2020-03-16 15:00:00,99.62,99.94,99.09,99.11,64205.0,91.0192,91.3116,90.535,90.5533,64205.0
2020-03-16 15:30:00,99.04,99.87,96.8,97.48,184071.0,90.4893,91.2477,88.4427,89.064,184071.0
2020-03-17 09:30:00,97.7,98.74,95.68,95.84,99926.0,89.265,90.2152,87.4194,87.5656,99926.0
2020-03-17 10:00:00,95.88,98.85,95.34,98.7,73030.0,87.6021,90.3157,87.1088,90.1787,73030.0
2020-03-17 10:30:00,98.99,100.67,98.24,100.55,84555.0,90.4436,91.9786,89.7584,91.869,84555.0
2020-03-17 11:00:00,100.59,102.19,99.95,101.62,75053.0,91.9055,93.3674,91.3208,92.8466,75053.0
2020-03-17 11:30:00,101.54,102.18,99.76,100.9,110447.0,92.7735,93.3582,91.1472,92.1887,110447.0
2020-03-17 12:00:00,100.97,102.31,100.61,101.02,94269.0,92.2527,93.477,91.9238,92.2984,94269.0
2020-03-17 12:30:00,100.84,101.55,99.86,100.18,50679.0,92.1339,92.7826,91.2385,91.5309,50679.0
2020-03-17 13:00:00,100.41,100.79,99.12,99.98,25388.0,91.741,92.0882,90.5624,91.3482,25388.0
2020-03-17 13:30:00,99.83,101.19,99.79,100.8,30856.0,91.2111,92.4537,91.1746,92.0974,30856.0
2020-03-17 14:00:00,100.8,102.2,100.3,101.94,44545.0,92.0974,93.3765,91.6405,93.1389,44545.0
2020-03-17 14:30:00,101.96,102.48,100.34,101.05,65207.0,93.1572,93.6323,91.6771,92.3258,65207.0
2020-03-17 15:00:00,101.01,101.22,99.74,100.91,55317.0,92.2892,92.4811,91.1289,92.1979,55317.0
2020-03-17 15:30:00,100.93,102.99,100.93,102.99,277672.0,92.2161,94.0983,92.2161,94.0983,277672.0
2020-03-18 09:30:00,95.23,97.59,95.05,96.72,106060.0,87.0083,89.1645,86.8438,88.3696,106060.0
2020-03-18 10:00:00,96.53,98.06,96.5,98.06,73474.0,88.196,89.5939,88.1686,89.5939,73474.0
2020-03-18 10:30:00,97.91,98.01,95.87,96.13,67070.0,89.4569,89.5482,87.593,87.8306,67070.0
2020-03-18 11:00:00,95.94,96.53,95.25,96.15,65353.0,87.657,88.196,87.0265,87.8488,65353.0
2020-03-18 11:30:00,96.07,96.85,95.92,96.21,59172.0,87.7757,88.4884,87.6387,87.9036,59172.0
2020-03-18 12:00:00,96.35,97.11,95.7,97.11,37580.0,88.0316,88.7259,87.4377,88.7259,37580.0
2020-03-18 12:30:00,97.11,97.54,95.61,95.61,46281.0,88.7259,89.1188,87.3555,87.3555,46281.0
2020-03-18 13:00:00,95.0,95.53,94.11,94.21,22754.0,86.7981,87.2824,85.985,86.0763,22754.0
2020-03-18 13:30:00,94.38,95.09,93.23,93.94,33508.0,86.2316,86.8803,85.1809,85.8296,33508.0
2020-03-18 14:00:00,93.94,94.33,93.4,94.33,56448.0,85.8296,86.186,85.3363,86.186,56448.0
2020-03-18 14:30:00,94.43,96.08,93.99,95.95,60038.0,86.2773,87.7849,85.8753,87.6661,60038.0
2020-03-18 15:00:00,95.95,96.06,94.77,95.02,61827.0,87.6661,87.7666,86.588,86.8164,61827.0
2020-03-18 15:30:00,94.81,97.69,94.24,96.95,118024.0,86.6245,89.2559,86.1037,88.5798,118024.0
2020-03-19 09:30:00,92.5,93.11,90.89,93.11,188464.0,84.514,85.0713,83.043,85.0713,188464.0
2020-03-19 10:00:00,92.95,93.61,92.34,93.4,93107.0,84.9251,85.5281,84.3678,85.3363,93107.0
2020-03-19 10:30:00,93.42,94.85,92.44,93.16,107047.0,85.3545,86.6611,84.4591,85.117,107047.0
2020-03-19 11:00:00,93.24,96.18,92.91,96.17,64126.0,85.1901,87.8762,84.8886,87.8671,64126.0
2020-03-19 11:30:00,95.91,96.01,93.24,93.45,121060.0,87.6295,87.7209,85.1901,85.3819,121060.0
2020-03-19 12:00:00,93.52,94.45,92.78,93.85,80470.0,85.4459,86.2956,84.7698,85.7474,80470.0
2020-03-19 12:30:00,93.8,94.79,92.96,94.12,157346.0,85.7017,86.6062,84.9342,85.9941,157346.0
2020-03-19 13:00:00,94.24,94.54,93.83,93.93,27933.0,86.1037,86.3778,85.7291,85.8205,27933.0
2020-03-19 13:30:00,93.7,94.93,93.7,94.45,42842.0,85.6104,86.7342,85.6104,86.2956,42842.0
2020-03-19 14:00:00,94.61,94.93,94.01,94.5,39424.0,86.4418,86.7342,85.8936,86.3413,39424.0
2020-03-19 14:30:00,94.42,96.03,94.39,95.09,57197.0,86.2682,87.7392,86.2408,86.8803,57197.0
2020-03-19 15:00:00,94.86,95.27,94.27,94.92,68270.0,86.6702,87.0448,86.1311,86.725,68270.0
2020-03-19 15:30:00,94.9,95.56,93.9,94.06,276237.0,86.7067,87.3098,85.7931,85.9393,276237.0
2020-03-20 09:30:00,96.54,97.04,95.2,95.74,121468.0,88.2052,88.662,86.9808,87.4742,121468.0
2020-03-20 10:00:00,95.9,96.74,95.4,96.73,102261.0,87.6204,88.3879,87.1636,88.3788,102261.0
2020-03-20 10:30:00,96.73,98.87,96.73,98.79,70145.0,88.3788,90.334,88.3788,90.2609,70145.0
2020-03-20 11:00:00,98.8,99.02,95.67,96.2,66725.0,90.27,90.471,87.4103,87.8945,66725.0
2020-03-20 11:30:00,96.2,97.14,96.12,96.51,45548.0,87.8945,88.7534,87.8214,88.1777,45548.0
2020-03-20 12:00:00,96.53,97.07,96.35,96.35,138811.0,88.196,88.6894,88.0316,88.0316,138811.0
2020-03-20 12:30:00,96.45,98.22,96.25,97.61,113186.0,88.1229,89.7401,87.9402,89.1828,113186.0
2020-03-20 13:00:00,97.33,98.31,97.3,97.37,27905.0,88.927,89.8223,88.8995,88.9635,27905.0
2020-03-20 13:30:00,97.44,97.65,96.75,97.04,49045.0,89.0275,89.2193,88.397,88.662,49045.0
2020-03-20 14:00:00,96.98,97.3,95.8,95.91,33356.0,88.6072,88.8995,87.529,87.6295,33356.0
2020-03-20 14:30:00,95.86,96.03,94.71,94.85,46617.0,87.5839,87.7392,86.5332,86.6611,46617.0
2020-03-20 15:00:00,95.08,95.47,94.36,95.3,69881.0,86.8712,87.2275,86.2134,87.0722,69881.0
2020-03-20 15:30:00,95.32,95.68,93.79,94.21,155378.0,87.0905,87.4194,85.6926,86.0763,155378.0
2020-03-23 09:30:00,98.03,99.79,97.28,99.66,227540.0,89.5665,91.1746,88.8813,91.0558,227540.0
2020-03-23 10:00:00,99.54,99.64,98.32,99.0,114084.0,90.9462,91.0375,89.8315,90.4528,114084.0
2020-03-23 10:30:00,99.0,99.12,97.9,98.2,112969.0,90.4528,90.5624,89.4477,89.7218,112969.0
2020-03-23 11:00:00,98.05,98.74,97.53,97.53,111537.0,89.5848,90.2152,89.1097,89.1097,111537.0
2020-03-23 11:30:00,97.53,98.55,97.14,98.04,121239.0,89.1097,90.0416,88.7534,89.5757,121239.0
2020-03-23 12:00:00,98.04,99.32,97.84,98.16,142075.0,89.5757,90.7451,89.3929,89.6853,142075.0
2020-03-23 12:30:00,98.19,100.99,97.97,100.52,134466.0,89.7127,92.271,89.5117,91.8415,134466.0
2020-03-23 13:00:00,100.29,100.97,99.78,100.12,65783.0,91.6314,92.2527,91.1654,91.4761,65783.0
2020-03-23 13:30:00,99.85,100.7,99.33,99.64,75761.0,91.2294,92.006,90.7543,91.0375,75761.0
2020-03-23 14:00:00,99.61,100.03,99.04,99.77,49698.0,91.0101,91.3938,90.4893,91.1563,49698.0
2020-03-23 14:30:00,99.79,99.93,98.58,98.74,85887.0,91.1746,91.3025,90.069,90.2152,85887.0
2020-03-23 15:00:00,98.79,99.13,98.0,98.16,94450.0,90.2609,90.5715,89.5391,89.6853,94450.0
2020-03-23 15:30:00,98.19,99.29,97.89,98.32,149072.0,89.7127,90.7177,89.4386,89.8315,149072.0
2020-03-24 09:30:00,107.02,107.4,106.18,106.58,186289.0,97.7804,98.1276,97.0129,97.3783,186289.0
2020-03-24 10:00:00,106.53,106.62,105.28,105.32,72101.0,97.3327,97.4149,96.1906,96.2271,72101.0
2020-03-24 10:30:00,105.25,105.66,104.68,105.49,136562.0,96.1632,96.5378,95.6424,96.3825,136562.0
2020-03-24 11:00:00,105.56,106.23,105.05,106.11,87561.0,96.4464,97.0586,95.9804,96.9489,87561.0
2020-03-24 11:30:00,106.11,106.65,105.78,106.49,121287.0,96.9489,97.4423,96.6474,97.2961,121287.0
2020-03-24 12:00:00,106.47,106.86,105.8,106.81,65060.0,97.2778,97.6342,96.6657,97.5885,65060.0
2020-03-24 12:30:00,106.81,107.47,105.71,105.72,139587.0,97.5885,98.1915,96.5835,96.5926,139587.0
2020-03-24 13:00:00,105.75,106.0,104.66,105.21,57553.0,96.62,96.8484,95.6241,96.1266,57553.0
2020-03-24 13:30:00,105.28,105.77,104.66,104.76,46491.0,96.1906,96.6383,95.6241,95.7155,46491.0
2020-03-24 14:00:00,104.71,105.1,103.77,104.93,64083.0,95.6698,96.0261,94.811,95.8708,64083.0
2020-03-24 14:30:00,104.94,105.41,104.4,105.41,35683.0,95.8799,96.3094,95.3866,96.3094,35683.0
2020-03-24 15:00:00,105.3,105.74,104.66,105.24,68993.0,96.2089,96.6109,95.6241,96.154,68993.0
2020-03-24 15:30:00,105.38,106.18,105.05,106.05,138254.0,96.282,97.0129,95.9804,96.8941,138254.0
2020-03-25 09:30:00,104.47,105.28,103.46,103.46,90020.0,95.4505,96.1906,94.5277,94.5277,90020.0
2020-03-25 10:00:00,103.4,104.28,102.5,104.26,50268.0,94.4729,95.2769,93.6506,95.2586,50268.0
2020-03-25 10:30:00,104.44,105.16,103.96,105.12,40411.0,95.4231,96.0809,94.9845,96.0444,40411.0
2020-03-25 11:00:00,105.02,105.62,104.8,105.16,34112.0,95.953,96.5012,95.752,96.0809,34112.0
2020-03-25 11:30:00,105.14,105.83,104.44,105.81,80282.0,96.0627,96.6931,95.4231,96.6748,80282.0
2020-03-25 12:00:00,105.82,107.08,105.74,106.93,158447.0,96.684,97.8352,96.6109,97.6981,158447.0
2020-03-25 12:30:00,106.75,107.49,106.33,106.72,56353.0,97.5337,98.2098,97.1499,97.5063,56353.0
2020-03-25 13:00:00,106.85,108.18,106.68,107.76,24859.0,97.625,98.8402,97.4697,98.4565,24859.0
2020-03-25 13:30:00,107.89,108.74,107.56,108.21,30310.0,98.5752,99.3519,98.2737,98.8676,30310.0
2020-03-25 14:00:00,107.97,108.24,107.18,108.01,26911.0,98.6483,98.895,97.9265,98.6849,26911.0
2020-03-25 14:30:00,108.02,108.69,107.54,108.59,35014.0,98.694,99.3062,98.2555,99.2148,35014.0
2020-03-25 15:00:00,108.59,108.84,108.07,108.22,62978.0,99.2148,99.4432,98.7397,98.8768,62978.0
2020-03-25 15:30:00,108.28,108.99,106.17,106.61,83762.0,98.9316,99.5803,97.0037,97.4058,83762.0
2020-03-26 09:30:00,109.67,111.04,109.6,110.61,207481.0,100.2016,101.4533,100.1376,101.0604,207481.0
2020-03-26 10:00:00,110.62,111.12,110.02,110.94,79976.0,101.0696,101.5264,100.5214,101.3619,79976.0
2020-03-26 10:30:00,110.9,111.7,110.17,110.8,68965.0,101.3254,102.0563,100.6584,101.234,68965.0
2020-03-26 11:00:00,110.94,113.06,110.69,112.79,88084.0,101.3619,103.2989,101.1335,103.0522,88084.0
2020-03-26 11:30:00,112.73,113.42,112.64,112.93,46976.0,102.9974,103.6278,102.9152,103.1801,46976.0
2020-03-26 12:00:00,113.09,113.72,112.86,113.55,62218.0,103.3263,103.9019,103.1162,103.7466,62218.0
2020-03-26 12:30:00,113.68,115.02,113.62,114.97,123049.0,103.8654,105.0897,103.8105,105.044,123049.0
2020-03-26 13:00:00,114.6,114.88,113.19,113.25,83263.0,104.7059,104.9618,103.4177,103.4725,83263.0
2020-03-26 13:30:00,113.32,113.75,112.98,113.24,38821.0,103.5364,103.9293,103.2258,103.4634,38821.0
2020-03-26 14:00:00,113.26,113.87,113.01,113.73,43346.0,103.4816,104.039,103.2532,103.911,43346.0
2020-03-26 14:30:00,113.59,114.52,113.55,114.43,99852.0,103.7831,104.6328,103.7466,104.5506,99852.0
2020-03-26 15:00:00,114.33,114.51,113.81,114.46,61945.0,104.4592,104.6237,103.9841,104.578,61945.0
2020-03-26 15:30:00,114.47,115.33,113.67,115.25,215403.0,104.5872,105.3729,103.8562,105.2998,215403.0
2020-03-27 09:30:00,110.51,111.35,110.02,110.48,78565.0,100.969,101.7365,100.5214,100.9416,78565.0
2020-03-27 10:00:00,110.46,110.85,109.9,110.03,63526.0,100.9234,101.2797,100.4117,100.5305,63526.0
2020-03-27 10:30:00,110.04,110.14,108.8,109.43,42152.0,100.5396,100.631,99.4067,99.9823,42152.0
2020-03-27 11:00:00,109.52,111.59,109.44,110.8,27713.0,100.0645,101.9558,99.9914,101.234,27713.0
2020-03-27 11:30:00,110.79,111.07,110.02,110.09,30230.0,101.2249,101.4807,100.5214,100.5853,30230.0
2020-03-27 12:00:00,110.02,110.18,109.55,109.79,51125.0,100.5214,100.6675,100.0919,100.3112,51125.0
2020-03-27 12:30:00,109.76,110.9,109.49,110.67,48400.0,100.2838,101.3254,100.0371,101.1152,48400.0
2020-03-27 13:00:00,110.49,110.8,109.71,110.09,20758.0,100.9508,101.234,100.2381,100.5853,20758.0
2020-03-27 13:30:00,109.91,111.29,109.91,111.07,15972.0,100.4209,101.6817,100.4209,101.4807,15972.0
2020-03-27 14:00:00,111.11,111.51,110.72,111.51,35798.0,101.5172,101.8827,101.1609,101.8827,35798.0
2020-03-27 14:30:00,111.41,112.54,111.23,112.45,61755.0,101.7913,102.8238,101.6269,102.7416,61755.0
2020-03-27 15:00:00,112.47,112.97,112.16,112.69,44332.0,102.7598,103.2167,102.4766,102.9608,44332.0
2020-03-27 15:30:00,112.51,112.52,110.03,110.27,103499.0,102.7964,102.8055,100.5305,100.7498,103499.0
2020-03-30 09:30:00,112.09,112.57,110.88,110.93,51250.0,102.4126,102.8512,101.3071,101.3528,51250.0
2020-03-30 10:00:00,111.12,111.79,110.84,111.47,47935.0,101.5264,102.1385,101.2706,101.8462,47935.0
2020-03-30 10:30:00,111.46,111.74,110.89,110.95,29691.0,101.837,102.0929,101.3162,101.3711,29691.0
2020-03-30 11:00:00,110.94,112.13,110.91,112.1,40009.0,101.3619,102.4492,101.3345,102.4218,40009.0
2020-03-30 11:30:00,112.1,112.8,111.72,112.18,35596.0,102.4218,103.0613,102.0746,102.4949,35596.0
2020-03-30 12:00:00,112.17,112.39,111.53,112.39,16000.0,102.4857,102.6867,101.901,102.6867,16000.0
2020-03-30 12:30:00,112.31,112.54,111.79,112.36,22019.0,102.6136,102.8238,102.1385,102.6593,22019.0
2020-03-30 13:00:00,112.34,112.38,111.69,112.03,17916.0,102.6411,102.6776,102.0472,102.3578,17916.0
2020-03-30 13:30:00,112.15,112.17,111.47,111.79,14720.0,102.4675,102.4857,101.8462,102.1385,14720.0
2020-03-30 14:00:00,111.86,112.09,111.37,112.09,18857.0,102.2025,102.4126,101.7548,102.4126,18857.0
2020-03-30 14:30:00,112.19,112.43,112.01,112.11,24299.0,102.504,102.7233,102.3395,102.4309,24299.0
2020-03-30 15:00:00,112.09,112.65,111.79,112.2,36462.0,102.4126,102.9243,102.1385,102.5131,36462.0
2020-03-30 15:30:00,112.09,113.13,112.01,112.9,77912.0,102.4126,103.3628,102.3395,103.1527,77912.0
2020-03-31 09:30:00,111.14,111.86,110.58,111.02,129519.0,101.5447,102.2025,101.033,101.435,129519.0
2020-03-31 10:00:00,111.11,112.0,110.66,111.67,45432.0,101.5172,102.3304,101.1061,102.0289,45432.0
2020-03-31 10:30:00,111.75,112.54,111.16,111.19,31025.0,102.102,102.8238,101.5629,101.5903,31025.0
2020-03-31 11:00:00,111.18,112.84,110.9,112.67,89412.0,101.5812,103.0979,101.3254,102.9426,89412.0
2020-03-31 11:30:00,112.62,113.24,112.01,112.73,48412.0,102.8969,103.4634,102.3395,102.9974,48412.0
2020-03-31 12:00:00,112.77,112.88,111.75,111.91,34213.0,103.0339,103.1344,102.102,102.2482,34213.0
2020-03-31 12:30:00,112.07,112.09,111.33,111.44,47988.0,102.3944,102.4126,101.7183,101.8188,47988.0
2020-03-31 13:00:00,111.39,111.8,111.11,111.29,18364.0,101.7731,102.1477,101.5172,101.6817,18364.0
2020-03-31 13:30:00,111.3,111.96,111.06,111.86,47959.0,101.6908,102.2939,101.4716,102.2025,47959.0
2020-03-31 14:00:00,111.8,111.84,111.24,111.66,31479.0,102.1477,102.1842,101.636,102.0198,31479.0
2020-03-31 14:30:00,111.64,112.02,111.34,111.7,29105.0,102.0015,102.3487,101.7274,102.0563,29105.0
2020-03-31 15:00:00,111.68,111.91,110.44,110.64,40659.0,102.038,102.2482,100.9051,101.0878,40659.0
2020-03-31 15:30:00,110.65,111.06,110.21,110.5,266047.0,101.097,101.4716,100.6949,100.9599,266047.0
2020-04-01 09:30:00,107.12,107.55,106.64,107.34,173338.0,97.8717,98.2646,97.4332,98.0727,173338.0
2020-04-01 10:00:00,107.34,107.94,107.0,107.57,48110.0,98.0727,98.6209,97.7621,98.2829,48110.0
2020-04-01 10:30:00,107.37,107.73,107.14,107.34,43769.0,98.1001,98.4291,97.89,98.0727,43769.0
2020-04-01 11:00:00,107.36,107.66,106.39,106.44,38725.0,98.091,98.3651,97.2048,97.2504,38725.0
2020-04-01 11:30:00,106.49,107.27,106.24,106.24,78806.0,97.2961,98.0088,97.0677,97.0677,78806.0
2020-04-01 12:00:00,106.19,106.44,105.68,105.68,51890.0,97.022,97.2504,96.5561,96.5561,51890.0
2020-04-01 12:30:00,105.81,106.0,105.25,105.73,30721.0,96.6748,96.8484,96.1632,96.6017,30721.0
2020-04-01 13:00:00,105.75,106.27,105.52,106.23,22716.0,96.62,97.0951,96.4099,97.0586,22716.0
2020-04-01 13:30:00,106.11,106.41,105.64,106.41,29007.0,96.9489,97.223,96.5195,97.223,29007.0
2020-04-01 14:00:00,106.41,106.66,105.98,106.11,18072.0,97.223,97.4514,96.8301,96.9489,18072.0
2020-04-01 14:30:00,106.12,106.29,105.66,105.79,34231.0,96.9581,97.1134,96.5378,96.6566,34231.0
2020-04-01 15:00:00,105.83,106.07,105.04,105.28,53702.0,96.6931,96.9124,95.9713,96.1906,53702.0
2020-04-01 15:30:00,105.3,105.77,104.84,105.44,128354.0,96.2089,96.6383,95.7886,96.3368,128354.0
2020-04-02 09:30:00,103.79,104.67,103.21,103.94,100930.0,94.8292,95.6332,94.2993,94.9663,100930.0
2020-04-02 10:00:00,104.03,104.87,103.54,104.68,40179.0,95.0485,95.816,94.6008,95.6424,40179.0
2020-04-02 10:30:00,104.65,105.87,104.65,105.18,43992.0,95.615,96.7296,95.615,96.0992,43992.0
2020-04-02 11:00:00,105.23,105.4,104.4,105.08,70167.0,96.1449,96.3002,95.3866,96.0079,70167.0
2020-04-02 11:30:00,105.1,105.81,105.04,105.49,40553.0,96.0261,96.6748,95.9713,96.3825,40553.0
2020-04-02 12:00:00,105.56,106.08,105.33,105.55,28721.0,96.4464,96.9215,96.2363,96.4373,28721.0
2020-04-02 12:30:00,105.61,105.77,105.36,105.37,19420.0,96.4921,96.6383,96.2637,96.2728,19420.0
2020-04-02 13:00:00,105.33,105.63,104.43,104.59,27977.0,96.2363,96.5104,95.414,95.5602,27977.0
2020-04-02 13:30:00,104.53,104.76,104.15,104.19,20706.0,95.5053,95.7155,95.1581,95.1947,20706.0
2020-04-02 14:00:00,104.18,104.36,103.67,104.36,42789.0,95.1856,95.35,94.7196,95.35,42789.0
2020-04-02 14:30:00,104.21,104.92,103.72,104.85,75867.0,95.213,95.8617,94.7653,95.7977,75867.0
2020-04-02 15:00:00,104.8,104.99,104.5,104.77,61969.0,95.752,95.9256,95.4779,95.7246,61969.0
2020-04-02 15:30:00,104.78,105.38,104.19,105.0,170548.0,95.7338,96.282,95.1947,95.9348,170548.0
2020-04-03 09:30:00,104.77,105.4,104.48,105.1,37615.0,95.7246,96.3002,95.4597,96.0261,37615.0
2020-04-03 10:00:00,105.2,105.45,104.8,104.93,76061.0,96.1175,96.3459,95.752,95.8708,76061.0
2020-04-03 10:30:00,104.98,105.55,104.73,105.44,59188.0,95.9165,96.4373,95.6881,96.3368,59188.0
2020-04-03 11:00:00,105.49,105.55,104.77,104.98,40621.0,96.3825,96.4373,95.7246,95.9165,40621.0
2020-04-03 11:30:00,104.98,105.28,104.13,104.52,48265.0,95.9165,96.1906,95.1399,95.4962,48265.0
2020-04-03 12:00:00,104.51,104.62,103.93,104.03,27789.0,95.4871,95.5876,94.9571,95.0485,27789.0
2020-04-03 12:30:00,104.1,104.4,104.02,104.33,33776.0,95.1125,95.3866,95.0394,95.3226,33776.0
2020-04-03 13:00:00,104.33,104.37,104.09,104.09,11456.0,95.3226,95.3591,95.1033,95.1033,11456.0
2020-04-03 13:30:00,104.13,104.23,103.87,104.09,23031.0,95.1399,95.2312,94.9023,95.1033,23031.0
2020-04-03 14:00:00,104.08,104.35,103.83,104.32,17213.0,95.0942,95.3409,94.8658,95.3135,17213.0
2020-04-03 14:30:00,104.28,104.53,103.97,104.3,76272.0,95.2769,95.5053,94.9937,95.2952,76272.0
2020-04-03 15:00:00,104.3,104.8,104.16,104.68,41699.0,95.2952,95.752,95.1673,95.6424,41699.0
2020-04-03 15:30:00,104.65,105.29,104.2,105.05,110087.0,95.615,96.1997,95.2038,95.9804,110087.0
2020-04-06 09:30:00,108.76,110.18,108.65,110.14,93754.0,99.3701,100.6675,99.2696,100.631,93754.0
2020-04-06 10:00:00,110.12,110.44,109.47,109.74,64747.0,100.6127,100.9051,100.0188,100.2655,64747.0
2020-04-06 10:30:00,109.77,110.01,109.17,109.3,42814.0,100.2929,100.5122,99.7447,99.8635,42814.0
2020-04-06 11:00:00,109.31,110.15,109.14,110.07,74082.0,99.8727,100.6401,99.7173,100.567,74082.0
2020-04-06 11:30:00,110.0,110.13,109.08,109.37,37167.0,100.5031,100.6219,99.6625,99.9275,37167.0
2020-04-06 12:00:00,109.43,110.02,109.37,109.85,21352.0,99.9823,100.5214,99.9275,100.366,21352.0
2020-04-06 12:30:00,109.82,109.95,109.64,109.68,15739.0,100.3386,100.4574,100.1742,100.2107,15739.0
2020-04-06 13:00:00,109.69,109.71,109.23,109.59,15362.0,100.2198,100.2381,99.7996,100.1285,15362.0
2020-04-06 13:30:00,109.58,110.15,109.5,110.13,21961.0,100.1193,100.6401,100.0462,100.6219,21961.0
2020-04-06 14:00:00,110.13,110.15,109.56,109.61,34623.0,100.6219,100.6401,100.1011,100.1468,34623.0
2020-04-06 14:30:00,109.65,109.9,109.6,109.87,20508.0,100.1833,100.4117,100.1376,100.3843,20508.0
2020-04-06 15:00:00,109.82,110.52,109.78,110.48,39089.0,100.3386,100.9782,100.3021,100.9416,39089.0
2020-04-06 15:30:00,110.51,112.09,110.3,112.0,225614.0,100.969,102.4126,100.7772,102.3304,225614.0
2020-04-07 09:30:00,114.19,114.25,113.43,113.56,86138.0,104.3313,104.3862,103.6369,103.7557,86138.0
2020-04-07 10:00:00,113.56,113.57,111.89,111.9,64609.0,103.7557,103.7649,102.2299,102.239,64609.0
2020-04-07 10:30:00,112.06,112.64,111.55,111.99,56660.0,102.3852,102.9152,101.9193,102.3213,56660.0
2020-04-07 11:00:00,111.99,112.7,111.82,112.63,61291.0,102.3213,102.97,102.1659,102.906,61291.0
2020-04-07 11:30:00,112.68,113.7,112.61,112.93,39828.0,102.9517,103.8836,102.8877,103.1801,39828.0
2020-04-07 12:00:00,112.92,113.95,112.92,113.57,30020.0,103.171,104.1121,103.171,103.7649,30020.0
2020-04-07 12:30:00,113.54,113.71,113.32,113.55,17171.0,103.7375,103.8928,103.5364,103.7466,17171.0
2020-04-07 13:00:00,113.39,113.58,112.99,113.02,21373.0,103.6004,103.774,103.2349,103.2623,21373.0
2020-04-07 13:30:00,112.98,113.19,112.79,112.9,37080.0,103.2258,103.4177,103.0522,103.1527,37080.0
2020-04-07 14:00:00,112.95,112.95,112.28,112.42,37146.0,103.1984,103.1984,102.5862,102.7141,37146.0
2020-04-07 14:30:00,112.45,112.53,111.82,112.14,40147.0,102.7416,102.8147,102.1659,102.4583,40147.0
2020-04-07 15:00:00,112.14,112.89,111.93,112.03,36672.0,102.4583,103.1436,102.2665,102.3578,36672.0
2020-04-07 15:30:00,111.81,113.02,111.78,111.82,147312.0,102.1568,103.2623,102.1294,102.1659,147312.0
2020-04-08 09:30:00,114.07,114.31,113.11,113.14,117689.0,104.2217,104.441,103.3446,103.372,117689.0
2020-04-08 10:00:00,113.2,113.73,113.2,113.55,54176.0,103.4268,103.911,103.4268,103.7466,54176.0
2020-04-08 10:30:00,113.47,113.89,112.96,113.88,45848.0,103.6735,104.0572,103.2075,104.0481,45848.0
2020-04-08 11:00:00,113.88,114.49,113.4,114.4,30491.0,104.0481,104.6054,103.6095,104.5232,30491.0
2020-04-08 11:30:00,114.42,114.7,114.19,114.41,44146.0,104.5415,104.7973,104.3313,104.5323,44146.0
2020-04-08 12:00:00,114.34,114.61,114.07,114.22,17468.0,104.4684,104.7151,104.2217,104.3587,17468.0
2020-04-08 12:30:00,114.08,114.6,114.05,114.41,12048.0,104.2308,104.7059,104.2034,104.5323,12048.0
2020-04-08 13:00:00,114.47,114.61,114.26,114.54,9981.0,104.5872,104.7151,104.3953,104.6511,9981.0
2020-04-08 13:30:00,114.42,114.47,114.08,114.15,26337.0,104.5415,104.5872,104.2308,104.2948,26337.0
2020-04-08 14:00:00,114.2,114.9,114.17,114.9,15883.0,104.3405,104.98,104.3131,104.98,15883.0
2020-04-08 14:30:00,114.87,115.49,114.67,115.43,145051.0,104.9526,105.5191,104.7699,105.4643,145051.0
2020-04-08 15:00:00,115.41,115.7,115.0,115.33,43860.0,105.446,105.711,105.0714,105.3729,43860.0
2020-04-08 15:30:00,115.36,115.65,114.59,115.02,138874.0,105.4003,105.6653,104.6968,105.0897,138874.0
2020-04-09 09:30:00,120.08,121.48,119.32,121.48,142598.0,109.7128,110.9919,109.0184,110.9919,142598.0
2020-04-09 10:00:00,121.57,121.57,119.58,119.94,131677.0,111.0742,111.0742,109.256,109.5849,131677.0
2020-04-09 10:30:00,119.96,120.31,119.66,120.05,87537.0,109.6032,109.923,109.3291,109.6854,87537.0
2020-04-09 11:00:00,120.04,120.77,119.69,120.72,65637.0,109.6763,110.3432,109.3565,110.2976,65637.0
2020-04-09 11:30:00,120.73,120.97,120.27,120.97,38353.0,110.3067,110.526,109.8864,110.526,38353.0
2020-04-09 12:00:00,120.89,121.29,120.7,121.24,36508.0,110.4529,110.8184,110.2793,110.7727,36508.0
2020-04-09 12:30:00,121.3,121.34,120.78,121.13,38971.0,110.8275,110.864,110.3524,110.6722,38971.0
2020-04-09 13:00:00,121.13,121.78,120.97,121.78,34398.0,110.6722,111.266,110.526,111.266,34398.0
2020-04-09 13:30:00,121.77,121.79,121.02,121.21,26443.0,111.2569,111.2752,110.5717,110.7453,26443.0
2020-04-09 14:00:00,121.11,121.19,120.72,121.1,38065.0,110.6539,110.727,110.2976,110.6448,38065.0
2020-04-09 14:30:00,121.13,121.37,120.29,120.6,89704.0,110.6722,110.8914,109.9047,110.1879,89704.0
2020-04-09 15:00:00,120.64,121.13,120.38,120.92,80248.0,110.2245,110.6722,109.9869,110.4803,80248.0
2020-04-09 15:30:00,120.92,121.79,120.66,121.5,166340.0,110.4803,111.2752,110.2427,111.0102,166340.0
2020-04-13 09:30:00,120.19,121.4,120.1,120.47,63959.0,109.8133,110.9189,109.7311,110.0691,63959.0
2020-04-13 10:00:00,120.47,121.39,120.4,120.82,59826.0,110.0691,110.9097,110.0052,110.3889,59826.0
2020-04-13 10:30:00,120.82,121.07,120.3,120.75,41342.0,110.3889,110.6173,109.9138,110.325,41342.0
2020-04-13 11:00:00,120.75,121.06,119.96,120.93,36871.0,110.325,110.6082,109.6032,110.4894,36871.0
2020-04-13 11:30:00,120.89,121.26,120.77,120.94,23739.0,110.4529,110.7909,110.3432,110.4986,23739.0
2020-04-13 12:00:00,120.89,121.65,120.89,121.23,34521.0,110.4529,111.1473,110.4529,110.7635,34521.0
2020-04-13 12:30:00,121.14,121.21,120.69,120.91,19972.0,110.6813,110.7453,110.2702,110.4712,19972.0
2020-04-13 13:00:00,120.95,121.15,120.86,121.1,15939.0,110.5077,110.6904,110.4255,110.6448,15939.0
2020-04-13 13:30:00,121.25,121.89,121.14,121.69,31516.0,110.7818,111.3665,110.6813,111.1838,31516.0
2020-04-13 14:00:00,121.58,121.93,121.2,121.68,76229.0,111.0833,111.4031,110.7361,111.1747,76229.0
2020-04-13 14:30:00,121.69,122.0,121.66,121.91,59358.0,111.1838,111.4671,111.1564,111.3848,59358.0
2020-04-13 15:00:00,121.84,122.52,121.66,122.2,78987.0,111.3209,111.9422,111.1564,111.6498,78987.0
2020-04-13 15:30:00,122.2,122.64,122.0,122.53,283738.0,111.6498,112.0518,111.4671,111.9513,283738.0
2020-04-14 09:30:00,124.7,125.79,124.25,125.73,74275.0,113.9339,114.9298,113.5228,114.875,74275.0
2020-04-14 10:00:00,125.76,126.1,125.53,125.97,90170.0,114.9024,115.2131,114.6923,115.0943,90170.0
2020-04-14 10:30:00,125.98,126.02,125.43,125.52,74608.0,115.1034,115.14,114.6009,114.6832,74608.0
2020-04-14 11:00:00,125.53,125.79,123.49,123.5,86465.0,114.6923,114.9298,112.8284,112.8375,86465.0
2020-04-14 11:30:00,123.59,123.73,122.81,122.94,144994.0,112.9198,113.0477,112.2071,112.3259,144994.0
2020-04-14 12:00:00,123.03,123.9,123.03,123.62,49505.0,112.4081,113.203,112.4081,112.9472,49505.0
2020-04-14 12:30:00,123.68,123.76,123.35,123.35,27393.0,113.002,113.0751,112.7005,112.7005,27393.0
2020-04-14 13:00:00,123.35,123.42,123.09,123.22,21742.0,112.7005,112.7645,112.4629,112.5817,21742.0
2020-04-14 13:30:00,123.28,123.57,123.06,123.44,19744.0,112.6365,112.9015,112.4355,112.7827,19744.0
2020-04-14 14:00:00,123.39,123.45,123.16,123.34,23724.0,112.737,112.7919,112.5269,112.6914,23724.0
2020-04-14 14:30:00,123.33,123.43,123.07,123.37,28967.0,112.6822,112.7736,112.4447,112.7188,28967.0
2020-04-14 15:00:00,123.33,123.37,122.91,123.13,32953.0,112.6822,112.7188,112.2985,112.4995,32953.0
2020-04-14 15:30:00,123.12,123.62,123.1,123.48,92678.0,112.4904,112.9472,112.4721,112.8193,92678.0
2020-04-15 09:30:00,117.41,117.86,117.15,117.83,95925.0,107.2733,107.6845,107.0358,107.6571,95925.0
2020-04-15 10:00:00,117.77,117.91,117.38,117.84,34012.0,107.6023,107.7302,107.2459,107.6662,34012.0
2020-04-15 10:30:00,117.76,118.59,117.58,118.55,38348.0,107.5931,108.3515,107.4287,108.3149,38348.0
2020-04-15 11:00:00,118.52,118.52,117.59,117.88,46942.0,108.2875,108.2875,107.4378,107.7028,46942.0
2020-04-15 11:30:00,117.91,118.43,117.91,118.24,46916.0,107.7302,108.2053,107.7302,108.0317,46916.0
2020-04-15 12:00:00,118.24,118.64,118.22,118.61,40758.0,108.0317,108.3971,108.0134,108.3697,40758.0
2020-04-15 12:30:00,118.62,119.6,118.57,119.29,75008.0,108.3789,109.2743,108.3332,108.991,75008.0
2020-04-15 13:00:00,119.24,119.8,119.18,119.54,26722.0,108.9453,109.457,108.8905,109.2194,26722.0
2020-04-15 13:30:00,119.51,119.69,119.24,119.24,44310.0,109.192,109.3565,108.9453,108.9453,44310.0
2020-04-15 14:00:00,119.31,120.05,119.27,119.94,45509.0,109.0093,109.6854,108.9727,109.5849,45509.0
2020-04-15 14:30:00,119.94,120.01,119.67,119.86,48487.0,109.5849,109.6489,109.3382,109.5118,48487.0
2020-04-15 15:00:00,119.8,119.88,119.1,119.28,69044.0,109.457,109.5301,108.8174,108.9819,69044.0
2020-04-15 15:30:00,119.28,119.31,118.49,118.63,196368.0,108.9819,109.0093,108.2601,108.388,196368.0
2020-04-16 09:30:00,120.43,120.57,119.38,119.52,44735.0,110.0326,110.1605,109.0733,109.2012,44735.0
2020-04-16 10:00:00,119.57,119.69,118.81,119.19,27702.0,109.2468,109.3565,108.5525,108.8997,27702.0
2020-04-16 10:30:00,119.2,119.63,118.67,119.57,35828.0,108.9088,109.3017,108.4246,109.2468,35828.0
2020-04-16 11:00:00,119.68,119.87,119.12,119.7,35410.0,109.3474,109.5209,108.8357,109.3656,35410.0
2020-04-16 11:30:00,119.69,120.2,119.09,119.99,34165.0,109.3565,109.8225,108.8083,109.6306,34165.0
2020-04-16 12:00:00,119.97,120.04,118.86,118.94,24974.0,109.6123,109.6763,108.5981,108.6712,24974.0
2020-04-16 12:30:00,118.9,118.9,118.22,118.8,27152.0,108.6347,108.6347,108.0134,108.5433,27152.0
2020-04-16 13:00:00,118.78,119.07,118.51,118.91,31397.0,108.5251,108.79,108.2784,108.6438,31397.0
2020-04-16 13:30:00,118.89,119.16,118.52,118.56,20453.0,108.6256,108.8722,108.2875,108.324,20453.0
2020-04-16 14:00:00,118.58,119.12,118.3,118.83,21524.0,108.3423,108.8357,108.0865,108.5707,21524.0
2020-04-16 14:30:00,118.83,119.31,118.73,118.97,72596.0,108.5707,109.0093,108.4794,108.6986,72596.0
2020-04-16 15:00:00,119.01,119.01,118.62,118.97,44361.0,108.7352,108.7352,108.3789,108.6986,44361.0
2020-04-16 15:30:00,119.0,119.58,118.88,119.28,70222.0,108.7261,109.256,108.6164,108.9819,70222.0
2020-04-17 09:30:00,122.97,123.05,122.1,122.38,43181.0,112.3533,112.4264,111.5584,111.8142,43181.0
2020-04-17 10:00:00,122.43,122.64,122.0,122.54,71261.0,111.8599,112.0518,111.4671,111.9604,71261.0
2020-04-17 10:30:00,122.46,122.6,121.98,122.4,31784.0,111.8873,112.0153,111.4488,111.8325,31784.0
2020-04-17 11:00:00,122.4,122.64,122.17,122.28,28009.0,111.8325,112.0518,111.6224,111.7229,28009.0
2020-04-17 11:30:00,122.34,123.0,122.3,122.83,57136.0,111.7777,112.3807,111.7412,112.2254,57136.0
2020-04-17 12:00:00,122.76,123.04,122.49,122.71,21844.0,112.1614,112.4173,111.9147,112.1158,21844.0
2020-04-17 12:30:00,122.73,123.29,122.69,123.01,20516.0,112.134,112.6457,112.0975,112.3899,20516.0
2020-04-17 13:00:00,122.99,123.11,122.83,122.87,12329.0,112.3716,112.4812,112.2254,112.2619,12329.0
2020-04-17 13:30:00,122.91,123.16,122.9,123.02,16811.0,112.2985,112.5269,112.2894,112.399,16811.0
2020-04-17 14:00:00,122.98,123.0,122.81,122.82,14523.0,112.3624,112.3807,112.2071,112.2163,14523.0
2020-04-17 14:30:00,122.77,123.0,122.6,122.89,23301.0,112.1706,112.3807,112.0153,112.2802,23301.0
2020-04-17 15:00:00,122.88,123.06,122.7,122.95,38639.0,112.2711,112.4355,112.1066,112.335,38639.0
2020-04-17 15:30:00,122.96,123.69,122.94,123.41,118646.0,112.3442,113.0111,112.3259,112.7553,118646.0
2020-04-20 09:30:00,121.26,121.94,121.24,121.86,70984.0,110.7909,111.4122,110.7727,111.3391,70984.0
2020-04-20 10:00:00,121.92,122.4,121.7,122.3,41415.0,111.394,111.8325,111.193,111.7412,41415.0
2020-04-20 10:30:00,122.27,123.03,122.12,122.77,43612.0,111.7137,112.4081,111.5767,112.1706,43612.0
2020-04-20 11:00:00,122.85,123.37,122.76,123.2,41927.0,112.2437,112.7188,112.1614,112.5634,41927.0
2020-04-20 11:30:00,123.13,124.0,122.89,123.76,34790.0,112.4995,113.2944,112.2802,113.0751,34790.0
2020-04-20 12:00:00,123.79,123.99,123.68,123.9,30546.0,113.1025,113.2852,113.002,113.203,30546.0
2020-04-20 12:30:00,123.96,124.14,123.85,123.94,12000.0,113.2578,113.4223,113.1573,113.2396,12000.0
2020-04-20 13:00:00,123.93,124.0,123.53,123.78,31668.0,113.2304,113.2944,112.865,113.0934,31668.0
2020-04-20 13:30:00,123.76,124.06,123.71,124.02,19037.0,113.0751,113.3492,113.0294,113.3127,19037.0
2020-04-20 14:00:00,123.97,124.04,123.06,123.07,18912.0,113.267,113.3309,112.4355,112.4447,18912.0
2020-04-20 14:30:00,123.09,123.51,122.97,122.97,22714.0,112.4629,112.8467,112.3533,112.3533,22714.0
2020-04-20 15:00:00,122.97,123.28,122.41,123.28,41312.0,112.3533,112.6365,111.8417,112.6365,41312.0
2020-04-20 15:30:00,123.29,123.29,122.56,122.61,95016.0,112.6457,112.6457,111.9787,112.0244,95016.0
2020-04-21 09:30:00,119.14,119.2,117.38,118.1,260151.0,108.854,108.9088,107.2459,107.9038,260151.0
2020-04-21 10:00:00,118.23,118.24,116.53,116.6,114149.0,108.0225,108.0317,106.4693,106.5333,114149.0
2020-04-21 10:30:00,116.65,116.65,115.16,115.23,98567.0,106.5789,106.5789,105.2176,105.2815,98567.0
2020-04-21 11:00:00,115.16,115.77,114.7,115.35,119656.0,105.2176,105.7749,104.7973,105.3912,119656.0
2020-04-21 11:30:00,115.3,115.8,114.59,115.29,67345.0,105.3455,105.8023,104.6968,105.3364,67345.0
2020-04-21 12:00:00,115.39,115.45,114.88,115.0,39939.0,105.4277,105.4826,104.9618,105.0714,39939.0
2020-04-21 12:30:00,115.08,115.44,114.81,115.24,33212.0,105.1445,105.4734,104.8978,105.2907,33212.0
2020-04-21 13:00:00,115.24,116.13,115.24,116.11,48306.0,105.2907,106.1038,105.2907,106.0856,48306.0
2020-04-21 13:30:00,116.03,116.33,115.85,115.96,45183.0,106.0125,106.2866,105.848,105.9485,45183.0
2020-04-21 14:00:00,115.96,117.16,115.89,116.81,43560.0,105.9485,107.0449,105.8846,106.7251,43560.0
2020-04-21 14:30:00,116.85,116.87,116.11,116.16,55727.0,106.7617,106.78,106.0856,106.1313,55727.0
2020-04-21 15:00:00,116.17,116.53,115.85,116.29,99492.0,106.1404,106.4693,105.848,106.25,99492.0
2020-04-21 15:30:00,116.27,116.81,115.85,116.0,178765.0,106.2318,106.7251,105.848,105.9851,178765.0
2020-04-22 09:30:00,117.38,117.62,116.97,117.17,166560.0,107.2459,107.4652,106.8713,107.0541,166560.0
2020-04-22 10:00:00,117.26,117.36,116.94,116.99,75169.0,107.1363,107.2277,106.8439,106.8896,75169.0
2020-04-22 10:30:00,117.02,117.28,116.69,116.72,54183.0,106.917,107.1546,106.6155,106.6429,54183.0
2020-04-22 11:00:00,116.75,117.2,116.65,117.0,21838.0,106.6703,107.0815,106.5789,106.8987,21838.0
2020-04-22 11:30:00,117.03,117.46,117.01,117.11,24119.0,106.9261,107.319,106.9079,106.9992,24119.0
2020-04-22 12:00:00,117.19,117.37,116.74,116.79,24511.0,107.0723,107.2368,106.6612,106.7069,24511.0
2020-04-22 12:30:00,116.77,116.96,116.62,116.69,13462.0,106.6886,106.8622,106.5515,106.6155,13462.0
2020-04-22 13:00:00,116.79,116.8,116.57,116.73,29406.0,106.7069,106.716,106.5059,106.652,29406.0
2020-04-22 13:30:00,116.77,116.83,116.52,116.56,23091.0,106.6886,106.7434,106.4602,106.4967,23091.0
2020-04-22 14:00:00,116.59,116.7,116.4,116.45,54656.0,106.5241,106.6246,106.3505,106.3962,54656.0
2020-04-22 14:30:00,116.44,116.99,116.44,116.88,31736.0,106.3871,106.8896,106.3871,106.7891,31736.0
2020-04-22 15:00:00,116.88,117.09,116.77,116.96,46487.0,106.7891,106.981,106.6886,106.8622,46487.0
2020-04-22 15:30:00,116.91,117.36,116.68,117.1,139776.0,106.8165,107.2277,106.6064,106.9901,139776.0
2020-04-23 09:30:00,115.23,116.0,115.21,115.8,70601.0,105.2815,105.9851,105.2633,105.8023,70601.0
2020-04-23 10:00:00,115.83,117.63,115.61,117.56,88970.0,105.8297,107.4743,105.6287,107.4104,88970.0
2020-04-23 10:30:00,117.67,118.37,117.51,118.12,49087.0,107.5109,108.1505,107.3647,107.922,49087.0
2020-04-23 11:00:00,118.17,118.37,117.36,117.77,63228.0,107.9677,108.1505,107.2277,107.6023,63228.0
2020-04-23 11:30:00,117.78,117.78,116.8,117.04,50163.0,107.6114,107.6114,106.716,106.9353,50163.0
2020-04-23 12:00:00,117.01,117.71,116.98,117.67,24353.0,106.9079,107.5474,106.8805,107.5109,24353.0
2020-04-23 12:30:00,117.66,117.7,115.77,116.81,27303.0,107.5017,107.5383,105.7749,106.7251,27303.0
2020-04-23 13:00:00,116.84,117.16,116.17,116.32,25895.0,106.7525,107.0449,106.1404,106.2774,25895.0
2020-04-23 13:30:00,116.36,116.64,115.62,115.88,21684.0,106.314,106.5698,105.6379,105.8754,21684.0
2020-04-23 14:00:00,115.81,116.02,115.55,115.9,39114.0,105.8115,106.0033,105.5739,105.8937,39114.0
2020-04-23 14:30:00,115.91,116.23,115.79,116.18,45679.0,105.9028,106.1952,105.7932,106.1495,45679.0
2020-04-23 15:00:00,116.15,116.18,115.46,115.63,50822.0,106.1221,106.1495,105.4917,105.647,50822.0
2020-04-23 15:30:00,115.6,115.72,115.12,115.21,91861.0,105.6196,105.7292,105.181,105.2633,91861.0
2020-04-24 09:30:00,116.25,116.37,115.14,115.15,44351.0,106.2135,106.3231,105.1993,105.2085,44351.0
2020-04-24 10:00:00,115.3,115.84,115.09,115.64,43567.0,105.3455,105.8389,105.1536,105.6561,43567.0
2020-04-24 10:30:00,115.66,115.75,115.5,115.62,25152.0,105.6744,105.7567,105.5282,105.6379,25152.0
2020-04-24 11:00:00,115.66,115.66,115.04,115.05,28102.0,105.6744,105.6744,105.1079,105.1171,28102.0
2020-04-24 11:30:00,115.06,115.33,114.95,115.11,40626.0,105.1262,105.3729,105.0257,105.1719,40626.0
2020-04-24 12:00:00,115.1,115.28,114.98,115.21,29370.0,105.1628,105.3272,105.0531,105.2633,29370.0
2020-04-24 12:30:00,115.21,115.67,115.19,115.54,21067.0,105.2633,105.6836,105.245,105.5648,21067.0
2020-04-24 13:00:00,115.55,115.65,115.29,115.4,13942.0,105.5739,105.6653,105.3364,105.4369,13942.0
2020-04-24 13:30:00,115.39,115.76,115.3,115.73,31600.0,105.4277,105.7658,105.3455,105.7384,31600.0
2020-04-24 14:00:00,115.76,115.93,115.68,115.74,33961.0,105.7658,105.9211,105.6927,105.7475,33961.0
2020-04-24 14:30:00,115.7,115.9,115.68,115.83,27523.0,105.711,105.8937,105.6927,105.8297,27523.0
2020-04-24 15:00:00,115.77,116.1,115.66,116.1,27929.0,105.7749,106.0764,105.6744,106.0764,27929.0
2020-04-24 15:30:00,116.1,116.56,116.06,116.46,111951.0,106.0764,106.4967,106.0399,106.4054,111951.0
2020-04-27 09:30:00,116.34,116.94,116.32,116.65,57257.0,106.2957,106.8439,106.2774,106.5789,57257.0
2020-04-27 10:00:00,116.65,116.71,116.21,116.4,39858.0,106.5789,106.6338,106.1769,106.3505,39858.0
2020-04-27 10:30:00,116.41,116.48,116.14,116.36,23100.0,106.3597,106.4236,106.113,106.314,23100.0
2020-04-27 11:00:00,116.39,116.77,116.37,116.73,36062.0,106.3414,106.6886,106.3231,106.652,36062.0
2020-04-27 11:30:00,116.76,117.23,116.59,116.98,37900.0,106.6795,107.1089,106.5241,106.8805,37900.0
2020-04-27 12:00:00,117.0,117.0,116.52,116.58,24318.0,106.8987,106.8987,106.4602,106.515,24318.0
2020-04-27 12:30:00,116.6,116.86,116.54,116.76,25460.0,106.5333,106.7708,106.4784,106.6795,25460.0
2020-04-27 13:00:00,116.79,116.92,116.39,116.44,31695.0,106.7069,106.8256,106.3414,106.3871,31695.0
2020-04-27 13:30:00,116.46,116.55,116.1,116.45,65976.0,106.4054,106.4876,106.0764,106.3962,65976.0
2020-04-27 14:00:00,116.48,116.84,116.48,116.69,23378.0,106.4236,106.7525,106.4236,106.6155,23378.0
2020-04-27 14:30:00,116.72,117.21,116.68,117.16,16499.0,106.6429,107.0906,106.6064,107.0449,16499.0
2020-04-27 15:00:00,117.19,117.3,117.07,117.1,21095.0,107.0723,107.1728,106.9627,106.9901,21095.0
2020-04-27 15:30:00,117.18,117.42,116.82,116.84,85023.0,107.0632,107.2825,106.7343,106.7525,85023.0
2020-04-28 09:30:00,119.22,119.25,118.13,118.14,64250.0,108.9271,108.9545,107.9312,107.9403,64250.0
2020-04-28 10:00:00,118.01,118.47,117.49,117.73,38389.0,107.8215,108.2418,107.3464,107.5657,38389.0
2020-04-28 10:30:00,117.73,118.09,117.15,117.17,39736.0,107.5657,107.8946,107.0358,107.0541,39736.0
2020-04-28 11:00:00,117.19,118.07,117.09,117.53,48690.0,107.0723,107.8764,106.981,107.383,48690.0
2020-04-28 11:30:00,117.59,117.92,117.15,117.23,21011.0,107.4378,107.7393,107.0358,107.1089,21011.0
2020-04-28 12:00:00,117.29,117.61,116.9,117.12,24553.0,107.1637,107.4561,106.8074,107.0084,24553.0
2020-04-28 12:30:00,117.11,117.58,117.05,117.54,13897.0,106.9992,107.4287,106.9444,107.3921,13897.0
2020-04-28 13:00:00,117.48,117.76,117.3,117.76,13589.0,107.3373,107.5931,107.1728,107.5931,13589.0
2020-04-28 13:30:00,117.7,117.71,117.35,117.37,12493.0,107.5383,107.5474,107.2185,107.2368,12493.0
2020-04-28 14:00:00,117.42,117.92,117.42,117.73,11491.0,107.2825,107.7393,107.2825,107.5657,11491.0
2020-04-28 14:30:00,117.77,117.87,117.37,117.46,21660.0,107.6023,107.6936,107.2368,107.319,21660.0
2020-04-28 15:00:00,117.42,117.54,117.09,117.32,34700.0,107.2825,107.3921,106.981,107.1911,34700.0
2020-04-28 15:30:00,117.34,117.52,116.74,116.86,64670.0,107.2094,107.3738,106.6612,106.7708,64670.0
2020-04-29 09:30:00,117.89,118.42,117.74,118.4,59619.0,107.7119,108.1961,107.5748,108.1779,59619.0
2020-04-29 10:00:00,118.41,118.72,118.03,118.66,54020.0,108.187,108.4702,107.8398,108.4154,54020.0
2020-04-29 10:30:00,118.75,118.79,118.29,118.45,31347.0,108.4976,108.5342,108.0774,108.2235,31347.0
2020-04-29 11:00:00,118.48,119.3,118.24,119.24,51567.0,108.251,109.0002,108.0317,108.9453,51567.0
2020-04-29 11:30:00,119.2,119.36,119.02,119.25,13690.0,108.9088,109.055,108.7443,108.9545,13690.0
2020-04-29 12:00:00,119.26,119.5,119.18,119.27,22500.0,108.9636,109.1829,108.8905,108.9727,22500.0
2020-04-29 12:30:00,119.23,119.34,119.08,119.17,6983.0,108.9362,109.0367,108.7992,108.8814,6983.0
2020-04-29 13:00:00,119.19,119.43,119.1,119.27,8882.0,108.8997,109.1189,108.8174,108.9727,8882.0
2020-04-29 13:30:00,119.28,119.39,119.11,119.31,9454.0,108.9819,109.0824,108.8266,109.0093,9454.0
2020-04-29 14:00:00,119.39,119.59,118.79,119.13,13013.0,109.0824,109.2651,108.5342,108.8448,13013.0
2020-04-29 14:30:00,119.21,119.44,119.07,119.39,12795.0,108.9179,109.1281,108.79,109.0824,12795.0
2020-04-29 15:00:00,119.41,119.69,119.34,119.66,18899.0,109.1007,109.3565,109.0367,109.3291,18899.0
2020-04-29 15:30:00,119.66,119.69,119.12,119.14,58888.0,109.3291,109.3565,108.8357,108.854,58888.0
2020-04-30 09:30:00,120.16,120.22,119.29,119.36,72950.0,109.7859,109.8407,108.991,109.055,72950.0
2020-04-30 10:00:00,119.31,119.49,118.86,119.46,34910.0,109.0093,109.1738,108.5981,109.1463,34910.0
2020-04-30 10:30:00,119.5,119.71,118.86,118.93,13968.0,109.1829,109.3748,108.5981,108.6621,13968.0
2020-04-30 11:00:00,118.99,119.59,118.36,118.38,23695.0,108.7169,109.2651,108.1413,108.1596,23695.0
2020-04-30 11:30:00,118.5,119.32,118.15,118.18,75018.0,108.2692,109.0184,107.9494,107.9769,75018.0
2020-04-30 12:00:00,118.17,118.22,117.63,117.76,15652.0,107.9677,108.0134,107.4743,107.5931,15652.0
2020-04-30 12:30:00,117.73,118.23,117.55,118.04,20723.0,107.5657,108.0225,107.4012,107.8489,20723.0
2020-04-30 13:00:00,117.99,118.16,117.86,117.91,39777.0,107.8033,107.9586,107.6845,107.7302,39777.0
2020-04-30 13:30:00,117.9,118.08,117.82,117.91,18377.0,107.721,107.8855,107.6479,107.7302,18377.0
2020-04-30 14:00:00,117.85,118.03,117.8,118.01,22129.0,107.6753,107.8398,107.6297,107.8215,22129.0
2020-04-30 14:30:00,118.06,118.14,117.82,117.98,18456.0,107.8672,107.9403,107.6479,107.7941,18456.0
2020-04-30 15:00:00,117.98,118.59,117.94,118.44,18111.0,107.7941,108.3515,107.7576,108.2144,18111.0
2020-04-30 15:30:00,118.43,118.74,118.22,118.54,65273.0,108.2053,108.4885,108.0134,108.3058,65273.0
2020-05-01 09:30:00,116.86,117.32,116.53,116.97,38478.0,106.7708,107.1911,106.4693,106.8713,38478.0
2020-05-01 10:00:00,117.0,117.67,116.95,117.55,42250.0,106.8987,107.5109,106.853,107.4012,42250.0
2020-05-01 10:30:00,117.55,117.85,117.37,117.72,25761.0,107.4012,107.6753,107.2368,107.5566,25761.0
2020-05-01 11:00:00,117.67,117.71,117.49,117.49,57396.0,107.5109,107.5474,107.3464,107.3464,57396.0
2020-05-01 11:30:00,117.43,117.45,116.63,116.63,18752.0,107.2916,107.3099,106.5607,106.5607,18752.0
2020-05-01 12:00:00,116.53,116.79,116.2,116.56,29362.0,106.4693,106.7069,106.1678,106.4967,29362.0
2020-05-01 12:30:00,116.45,116.54,116.07,116.51,27085.0,106.3962,106.4784,106.049,106.451,27085.0
2020-05-01 13:00:00,116.48,116.54,116.16,116.42,14457.0,106.4236,106.4784,106.1313,106.3688,14457.0
2020-05-01 13:30:00,116.39,116.44,116.23,116.4,15280.0,106.3414,106.3871,106.1952,106.3505,15280.0
2020-05-01 14:00:00,116.48,116.74,116.3,116.56,25030.0,106.4236,106.6612,106.2592,106.4967,25030.0
2020-05-01 14:30:00,116.57,116.73,116.26,116.73,24705.0,106.5059,106.652,106.2226,106.652,24705.0
2020-05-01 15:00:00,116.73,116.78,116.36,116.46,60645.0,106.652,106.6977,106.314,106.4054,60645.0
2020-05-01 15:30:00,116.49,117.01,116.43,116.97,91729.0,106.4328,106.9079,106.3779,106.8713,91729.0
2020-05-04 09:30:00,115.95,116.54,115.45,116.54,38249.0,105.9394,106.4784,105.4826,106.4784,38249.0
2020-05-04 10:00:00,116.55,116.98,116.12,116.37,75728.0,106.4876,106.8805,106.0947,106.3231,75728.0
2020-05-04 10:30:00,116.34,116.88,116.19,116.58,31228.0,106.2957,106.7891,106.1587,106.515,31228.0
2020-05-04 11:00:00,116.58,116.96,116.45,116.51,54755.0,106.515,106.8622,106.3962,106.451,54755.0
2020-05-04 11:30:00,116.5,117.22,116.24,117.05,40143.0,106.4419,107.0997,106.2043,106.9444,40143.0
2020-05-04 12:00:00,117.0,117.07,116.53,116.69,10224.0,106.8987,106.9627,106.4693,106.6155,10224.0
2020-05-04 12:30:00,116.76,116.76,116.32,116.33,16640.0,106.6795,106.6795,106.2774,106.2866,16640.0
2020-05-04 13:00:00,116.31,116.4,116.12,116.31,6695.0,106.2683,106.3505,106.0947,106.2683,6695.0
2020-05-04 13:30:00,116.31,116.49,116.24,116.4,12187.0,106.2683,106.4328,106.2043,106.3505,12187.0
2020-05-04 14:00:00,116.55,116.64,116.31,116.48,16071.0,106.4876,106.5698,106.2683,106.4236,16071.0
2020-05-04 14:30:00,116.45,116.78,116.27,116.78,10393.0,106.3962,106.6977,106.2318,106.6977,10393.0
2020-05-04 15:00:00,116.77,117.09,116.74,117.02,21291.0,106.6886,106.981,106.6612,106.917,21291.0
2020-05-04 15:30:00,117.0,117.21,116.91,117.19,53976.0,106.8987,107.0906,106.8165,107.0723,53976.0
2020-05-05 09:30:00,116.43,117.05,116.2,117.05,60141.0,106.3779,106.9444,106.1678,106.9444,60141.0
2020-05-05 10:00:00,117.02,117.36,116.72,116.75,41821.0,106.917,107.2277,106.6429,106.6703,41821.0
2020-05-05 10:30:00,116.73,117.2,116.73,117.05,27524.0,106.652,107.0815,106.652,106.9444,27524.0
2020-05-05 11:00:00,117.04,117.73,117.02,117.63,40271.0,106.9353,107.5657,106.917,107.4743,40271.0
2020-05-05 11:30:00,117.64,118.07,117.59,118.06,98872.0,107.4835,107.8764,107.4378,107.8672,98872.0
2020-05-05 12:00:00,118.07,118.21,117.82,117.98,20703.0,107.8764,108.0043,107.6479,107.7941,20703.0
2020-05-05 12:30:00,118.02,118.07,117.49,117.49,16087.0,107.8307,107.8764,107.3464,107.3464,16087.0
2020-05-05 13:00:00,117.54,117.65,117.32,117.44,34196.0,107.3921,107.4926,107.1911,107.3007,34196.0
2020-05-05 13:30:00,117.5,117.7,117.46,117.62,24703.0,107.3556,107.5383,107.319,107.4652,24703.0
2020-05-05 14:00:00,117.55,117.74,117.54,117.68,16394.0,107.4012,107.5748,107.3921,107.52,16394.0
2020-05-05 14:30:00,117.64,117.65,117.32,117.47,19273.0,107.4835,107.4926,107.1911,107.3282,19273.0
2020-05-05 15:00:00,117.45,117.48,116.66,116.66,31478.0,107.3099,107.3373,106.5881,106.5881,31478.0
2020-05-05 15:30:00,116.68,117.18,116.33,116.57,123711.0,106.6064,107.0632,106.2866,106.5059,123711.0
2020-05-06 09:30:00,114.76,115.23,114.39,114.45,122319.0,104.8521,105.2815,104.5141,104.5689,122319.0
2020-05-06 10:00:00,114.39,114.63,113.33,113.53,92826.0,104.5141,104.7333,103.5456,103.7283,92826.0
2020-05-06 10:30:00,113.52,114.27,113.36,113.69,72060.0,103.7192,104.4044,103.573,103.8745,72060.0
2020-05-06 11:00:00,113.72,113.91,113.34,113.81,57658.0,103.9019,104.0755,103.5547,103.9841,57658.0
2020-05-06 11:30:00,113.79,114.26,113.6,113.86,55032.0,103.9659,104.3953,103.7923,104.0298,55032.0
2020-05-06 12:00:00,113.88,113.91,113.59,113.83,28870.0,104.0481,104.0755,103.7831,104.0024,28870.0
2020-05-06 12:30:00,113.8,113.88,113.68,113.75,19514.0,103.975,104.0481,103.8654,103.9293,19514.0
2020-05-06 13:00:00,113.75,113.94,113.61,113.83,19566.0,103.9293,104.1029,103.8014,104.0024,19566.0
2020-05-06 13:30:00,113.84,113.94,113.76,113.77,24696.0,104.0116,104.1029,103.9385,103.9476,24696.0
2020-05-06 14:00:00,113.79,113.79,113.37,113.46,31660.0,103.9659,103.9659,103.5821,103.6644,31660.0
2020-05-06 14:30:00,113.43,113.75,113.25,113.54,29618.0,103.6369,103.9293,103.4725,103.7375,29618.0
2020-05-06 15:00:00,113.54,113.98,113.54,113.81,67631.0,103.7375,104.1395,103.7375,103.9841,67631.0
2020-05-06 15:30:00,113.79,113.79,113.02,113.15,120123.0,103.9659,103.9659,103.2623,103.3811,120123.0
2020-05-07 09:30:00,117.03,117.1,116.26,116.34,79239.0,106.9261,106.9901,106.2226,106.2957,79239.0
2020-05-07 10:00:00,116.25,116.37,115.85,116.34,21065.0,106.2135,106.3231,105.848,106.2957,21065.0
2020-05-07 10:30:00,116.29,116.43,115.67,115.8,25044.0,106.25,106.3779,105.6836,105.8023,25044.0
2020-05-07 11:00:00,115.81,116.26,115.81,116.23,30335.0,105.8115,106.2226,105.8115,106.1952,30335.0
2020-05-07 11:30:00,116.32,116.48,115.86,116.41,37587.0,106.2774,106.4236,105.8572,106.3597,37587.0
2020-05-07 12:00:00,116.4,116.45,116.06,116.25,21307.0,106.3505,106.3962,106.0399,106.2135,21307.0
2020-05-07 12:30:00,116.29,116.29,115.99,116.09,8008.0,106.25,106.25,105.9759,106.0673,8008.0
2020-05-07 13:00:00,116.1,116.21,115.95,115.95,11688.0,106.0764,106.1769,105.9394,105.9394,11688.0
2020-05-07 13:30:00,115.97,116.09,115.37,115.43,49134.0,105.9577,106.0673,105.4095,105.4643,49134.0
2020-05-07 14:00:00,115.45,115.62,115.16,115.21,19972.0,105.4826,105.6379,105.2176,105.2633,19972.0
2020-05-07 14:30:00,115.21,115.44,115.08,115.43,32159.0,105.2633,105.4734,105.1445,105.4643,32159.0
2020-05-07 15:00:00,115.41,115.53,115.09,115.21,56107.0,105.446,105.5556,105.1536,105.2633,56107.0
2020-05-07 15:30:00,115.22,115.46,115.01,115.22,147545.0,105.2724,105.4917,105.0805,105.2724,147545.0
2020-05-08 09:30:00,116.19,116.46,115.84,116.35,39120.0,106.1587,106.4054,105.8389,106.3048,39120.0
2020-05-08 10:00:00,116.42,116.62,116.18,116.47,26693.0,106.3688,106.5515,106.1495,106.4145,26693.0
2020-05-08 10:30:00,116.5,116.81,116.33,116.51,10355.0,106.4419,106.7251,106.2866,106.451,10355.0
2020-05-08 11:00:00,116.59,116.8,116.37,116.7,19887.0,106.5241,106.716,106.3231,106.6246,19887.0
2020-05-08 11:30:00,116.68,117.05,116.68,116.99,34749.0,106.6064,106.9444,106.6064,106.8896,34749.0
2020-05-08 12:00:00,117.02,117.02,116.73,116.84,18262.0,106.917,106.917,106.652,106.7525,18262.0
2020-05-08 12:30:00,116.83,117.07,116.83,116.84,17344.0,106.7434,106.9627,106.7434,106.7525,17344.0
2020-05-08 13:00:00,116.83,116.83,116.45,116.51,11956.0,106.7434,106.7434,106.3962,106.451,11956.0
2020-05-08 13:30:00,116.55,116.59,116.4,116.53,10901.0,106.4876,106.5241,106.3505,106.4693,10901.0
2020-05-08 14:00:00,116.53,116.89,116.53,116.79,9840.0,106.4693,106.7982,106.4693,106.7069,9840.0
2020-05-08 14:30:00,116.87,116.88,116.55,116.57,14346.0,106.78,106.7891,106.4876,106.5059,14346.0
2020-05-08 15:00:00,116.56,116.76,116.36,116.46,24648.0,106.4967,106.6795,106.314,106.4054,24648.0
2020-05-08 15:30:00,116.47,116.68,116.43,116.65,66801.0,106.4145,106.6064,106.3779,106.5789,66801.0
2020-05-11 09:30:00,114.87,115.53,114.84,115.04,51590.0,104.9526,105.5556,104.9252,105.1079,51590.0
2020-05-11 10:00:00,115.1,115.54,115.1,115.36,16192.0,105.1628,105.5648,105.1628,105.4003,16192.0
2020-05-11 10:30:00,115.34,115.46,115.04,115.12,20938.0,105.382,105.4917,105.1079,105.181,20938.0
2020-05-11 11:00:00,115.11,115.31,114.72,115.29,19087.0,105.1719,105.3546,104.8156,105.3364,19087.0
2020-05-11 11:30:00,115.31,115.67,115.18,115.67,24038.0,105.3546,105.6836,105.2359,105.6836,24038.0
2020-05-11 12:00:00,115.64,115.73,115.34,115.67,12008.0,105.6561,105.7384,105.382,105.6836,12008.0
2020-05-11 12:30:00,115.64,115.82,115.59,115.82,6301.0,105.6561,105.8206,105.6105,105.8206,6301.0
2020-05-11 13:00:00,115.8,115.99,115.65,115.95,12855.0,105.8023,105.9759,105.6653,105.9394,12855.0
2020-05-11 13:30:00,116.0,116.19,115.83,115.83,8007.0,105.9851,106.1587,105.8297,105.8297,8007.0
2020-05-11 14:00:00,115.87,115.88,115.46,115.55,10897.0,105.8663,105.8754,105.4917,105.5739,10897.0
2020-05-11 14:30:00,115.46,115.74,115.46,115.6,13485.0,105.4917,105.7475,105.4917,105.6196,13485.0
2020-05-11 15:00:00,115.67,115.9,115.52,115.64,13858.0,105.6836,105.8937,105.5465,105.6561,13858.0
2020-05-11 15:30:00,115.61,115.74,115.28,115.28,53511.0,105.6287,105.7475,105.3272,105.3272,53511.0
2020-05-12 09:30:00,116.22,116.46,115.4,115.83,63118.0,106.1861,106.4054,105.4369,105.8297,63118.0
2020-05-12 10:00:00,115.92,116.01,115.59,115.78,43656.0,105.912,105.9942,105.6105,105.7841,43656.0
2020-05-12 10:30:00,115.79,116.13,115.61,116.13,21729.0,105.7932,106.1038,105.6287,106.1038,21729.0
2020-05-12 11:00:00,116.15,116.28,115.9,115.99,29767.0,106.1221,106.2409,105.8937,105.9759,29767.0
2020-05-12 11:30:00,116.04,116.22,115.9,116.1,22920.0,106.0216,106.1861,105.8937,106.0764,22920.0
2020-05-12 12:00:00,116.07,116.33,116.05,116.26,22461.0,106.049,106.2866,106.0307,106.2226,22461.0
2020-05-12 12:30:00,116.26,116.3,115.97,116.16,30148.0,106.2226,106.2592,105.9577,106.1313,30148.0
2020-05-12 13:00:00,116.19,116.19,115.43,115.52,17010.0,106.1587,106.1587,105.4643,105.5465,17010.0
2020-05-12 13:30:00,115.56,115.81,115.56,115.81,12482.0,105.5831,105.8115,105.5831,105.8115,12482.0
2020-05-12 14:00:00,115.77,115.87,115.43,115.57,11635.0,105.7749,105.8663,105.4643,105.5922,11635.0
2020-05-12 14:30:00,115.54,115.71,115.45,115.54,17621.0,105.5648,105.7201,105.4826,105.5648,17621.0
2020-05-12 15:00:00,115.51,115.52,115.0,115.07,28651.0,105.5374,105.5465,105.0714,105.1354,28651.0
2020-05-12 15:30:00,115.13,115.18,114.33,114.41,102966.0,105.1902,105.2359,104.4592,104.5323,102966.0
2020-05-13 09:30:00,116.5,116.54,115.48,116.11,95217.0,106.4419,106.4784,105.51,106.0856,95217.0
2020-05-13 10:00:00,116.11,116.45,115.95,116.25,36930.0,106.0856,106.3962,105.9394,106.2135,36930.0
2020-05-13 10:30:00,116.22,116.49,115.37,115.37,27689.0,106.1861,106.4328,105.4095,105.4095,27689.0
2020-05-13 11:00:00,115.41,115.77,114.3,114.7,51389.0,105.446,105.7749,104.4318,104.7973,51389.0
2020-05-13 11:30:00,114.68,114.82,113.64,113.89,25921.0,104.779,104.9069,103.8288,104.0572,25921.0
2020-05-13 12:00:00,113.85,114.1,113.12,113.68,44237.0,104.0207,104.2491,103.3537,103.8654,44237.0
2020-05-13 12:30:00,113.75,113.93,113.45,113.82,10837.0,103.9293,104.0938,103.6552,103.9933,10837.0
2020-05-13 13:00:00,113.77,113.77,113.1,113.61,20773.0,103.9476,103.9476,103.3354,103.8014,20773.0
2020-05-13 13:30:00,113.56,113.61,113.26,113.4,14099.0,103.7557,103.8014,103.4816,103.6095,14099.0
2020-05-13 14:00:00,113.41,113.74,113.17,113.5,14093.0,103.6187,103.9202,103.3994,103.7009,14093.0
2020-05-13 14:30:00,113.44,113.57,113.14,113.18,14184.0,103.6461,103.7649,103.372,103.4085,14184.0
2020-05-13 15:00:00,113.22,113.63,112.91,113.34,31659.0,103.4451,103.8197,103.1618,103.5547,31659.0
2020-05-13 15:30:00,113.21,114.2,113.18,114.15,87612.0,103.4359,104.3405,103.4085,104.2948,87612.0
2020-05-14 09:30:00,110.6,111.16,109.82,109.98,94988.0,101.0513,101.5629,100.3386,100.4848,94988.0
2020-05-14 10:00:00,109.87,110.93,109.84,110.52,28137.0,100.3843,101.3528,100.3569,100.9782,28137.0
2020-05-14 10:30:00,110.59,111.76,110.53,111.61,27776.0,101.0421,102.1111,100.9873,101.9741,27776.0
2020-05-14 11:00:00,111.7,112.41,111.64,111.89,34067.0,102.0563,102.705,102.0015,102.2299,34067.0
2020-05-14 11:30:00,111.96,112.33,111.5,111.5,18956.0,102.2939,102.6319,101.8736,101.8736,18956.0
2020-05-14 12:00:00,111.5,112.09,111.34,111.84,17445.0,101.8736,102.4126,101.7274,102.1842,17445.0
2020-05-14 12:30:00,111.91,112.46,111.87,112.33,11763.0,102.2482,102.7507,102.2116,102.6319,11763.0
2020-05-14 13:00:00,112.43,112.98,112.25,112.98,11339.0,102.7233,103.2258,102.5588,103.2258,11339.0
2020-05-14 13:30:00,112.98,113.09,112.37,112.42,16236.0,103.2258,103.3263,102.6685,102.7141,16236.0
2020-05-14 14:00:00,112.4,112.52,112.05,112.52,13804.0,102.6959,102.8055,102.3761,102.8055,13804.0
2020-05-14 14:30:00,112.52,112.57,112.01,112.56,16298.0,102.8055,102.8512,102.3395,102.8421,16298.0
2020-05-14 15:00:00,112.52,113.18,112.48,113.02,27342.0,102.8055,103.4085,102.769,103.2623,27342.0
2020-05-14 15:30:00,113.04,113.2,112.4,113.19,90098.0,103.2806,103.4268,102.6959,103.4177,90098.0
2020-05-15 09:30:00,112.32,113.28,112.12,113.07,81386.0,102.6228,103.4999,102.44,103.308,81386.0
2020-05-15 10:00:00,113.09,113.38,112.77,113.06,80925.0,103.3263,103.5913,103.0339,103.2989,80925.0
2020-05-15 10:30:00,113.01,113.13,112.33,112.42,76760.0,103.2532,103.3628,102.6319,102.7141,76760.0
2020-05-15 11:00:00,112.37,112.44,111.96,112.31,92762.0,102.6685,102.7324,102.2939,102.6136,92762.0
2020-05-15 11:30:00,112.28,112.61,112.24,112.56,32907.0,102.5862,102.8877,102.5497,102.8421,32907.0
2020-05-15 12:00:00,112.52,112.9,112.38,112.77,19157.0,102.8055,103.1527,102.6776,103.0339,19157.0
2020-05-15 12:30:00,112.69,112.93,112.42,112.65,27941.0,102.9608,103.1801,102.7141,102.9243,27941.0
2020-05-15 13:00:00,112.8,112.94,112.69,112.92,17528.0,103.0613,103.1893,102.9608,103.171,17528.0
2020-05-15 13:30:00,112.89,113.01,112.7,113.0,12529.0,103.1436,103.2532,102.97,103.2441,12529.0
2020-05-15 14:00:00,113.03,113.24,113.0,113.16,11980.0,103.2715,103.4634,103.2441,103.3903,11980.0
2020-05-15 14:30:00,113.14,113.14,112.83,112.91,9208.0,103.372,103.372,103.0888,103.1618,9208.0
2020-05-15 15:00:00,112.93,113.17,112.84,113.08,21097.0,103.1801,103.3994,103.0979,103.3172,21097.0
2020-05-15 15:30:00,113.11,113.26,112.82,113.19,50071.0,103.3446,103.4816,103.0796,103.4177,50071.0
2020-05-18 09:30:00,116.41,116.57,115.99,116.29,70646.0,106.3597,106.5059,105.9759,106.25,70646.0
2020-05-18 10:00:00,116.36,116.38,116.05,116.2,28629.0,106.314,106.3323,106.0307,106.1678,28629.0
2020-05-18 10:30:00,116.23,116.86,116.2,116.86,22992.0,106.1952,106.7708,106.1678,106.7708,22992.0
2020-05-18 11:00:00,116.89,117.82,116.76,117.47,48679.0,106.7982,107.6479,106.6795,107.3282,48679.0
2020-05-18 11:30:00,117.5,117.5,116.78,116.89,33450.0,107.3556,107.3556,106.6977,106.7982,33450.0
2020-05-18 12:00:00,116.91,117.09,116.8,116.86,17674.0,106.8165,106.981,106.716,106.7708,17674.0
2020-05-18 12:30:00,116.86,116.87,116.62,116.75,19997.0,106.7708,106.78,106.5515,106.6703,19997.0
2020-05-18 13:00:00,116.8,117.41,116.75,117.38,9031.0,106.716,107.2733,106.6703,107.2459,9031.0
2020-05-18 13:30:00,117.32,117.5,117.23,117.32,14807.0,107.1911,107.3556,107.1089,107.1911,14807.0
2020-05-18 14:00:00,117.34,117.49,117.2,117.24,19469.0,107.2094,107.3464,107.0815,107.118,19469.0
2020-05-18 14:30:00,117.27,117.39,117.19,117.25,21959.0,107.1454,107.2551,107.0723,107.1271,21959.0
2020-05-18 15:00:00,117.26,117.45,117.25,117.45,26433.0,107.1363,107.3099,107.1271,107.3099,26433.0
2020-05-18 15:30:00,117.47,117.93,117.41,117.48,99166.0,107.3282,107.7484,107.2733,107.3373,99166.0
2020-05-19 09:30:00,117.5,117.94,117.31,117.81,63560.0,107.3556,107.7576,107.182,107.6388,63560.0
2020-05-19 10:00:00,117.87,118.2,117.57,117.74,28376.0,107.6936,107.9951,107.4195,107.5748,28376.0
2020-05-19 10:30:00,117.78,118.08,117.38,118.08,19747.0,107.6114,107.8855,107.2459,107.8855,19747.0
2020-05-19 11:00:00,118.06,118.35,117.89,118.31,32292.0,107.8672,108.1322,107.7119,108.0956,32292.0
2020-05-19 11:30:00,118.3,118.3,117.79,117.84,24734.0,108.0865,108.0865,107.6205,107.6662,24734.0
2020-05-19 12:00:00,117.84,117.97,117.68,117.88,24995.0,107.6662,107.785,107.52,107.7028,24995.0
2020-05-19 12:30:00,117.87,117.87,117.51,117.71,14766.0,107.6936,107.6936,107.3647,107.5474,14766.0
2020-05-19 13:00:00,117.71,117.87,117.53,117.82,17813.0,107.5474,107.6936,107.383,107.6479,17813.0
2020-05-19 13:30:00,117.8,118.04,117.68,117.99,12127.0,107.6297,107.8489,107.52,107.8033,12127.0
2020-05-19 14:00:00,117.98,118.42,117.97,118.32,18473.0,107.7941,108.1961,107.785,108.1048,18473.0
2020-05-19 14:30:00,118.3,118.55,117.89,117.94,23139.0,108.0865,108.3149,107.7119,107.7576,23139.0
2020-05-19 15:00:00,117.93,118.37,117.9,118.15,42322.0,107.7484,108.1505,107.721,107.9494,42322.0
2020-05-19 15:30:00,118.14,118.14,117.19,117.24,125464.0,107.9403,107.9403,107.0723,107.118,125464.0
2020-05-20 09:30:00,120.13,120.22,119.77,120.14,58938.0,109.7585,109.8407,109.4296,109.7676,58938.0
2020-05-20 10:00:00,120.1,120.36,119.83,119.92,177935.0,109.7311,109.9686,109.4844,109.5666,177935.0
2020-05-20 10:30:00,119.95,120.67,119.82,120.52,62801.0,109.594,110.2519,109.4753,110.1148,62801.0
2020-05-20 11:00:00,120.57,121.19,120.56,121.09,63083.0,110.1605,110.727,110.1514,110.6356,63083.0
2020-05-20 11:30:00,121.05,121.05,120.03,120.15,40182.0,110.5991,110.5991,109.6671,109.7768,40182.0
2020-05-20 12:00:00,120.18,120.21,119.43,119.64,22101.0,109.8042,109.8316,109.1189,109.3108,22101.0
2020-05-20 12:30:00,119.7,119.9,119.52,119.87,26032.0,109.3656,109.5484,109.2012,109.5209,26032.0
2020-05-20 13:00:00,119.91,120.01,119.66,119.76,12045.0,109.5575,109.6489,109.3291,109.4204,12045.0
2020-05-20 13:30:00,119.79,120.03,119.68,119.98,14979.0,109.4479,109.6671,109.3474,109.6215,14979.0
2020-05-20 14:00:00,119.95,120.06,119.78,119.78,23689.0,109.594,109.6945,109.4387,109.4387,23689.0
2020-05-20 14:30:00,119.81,120.27,119.76,120.24,31448.0,109.4661,109.8864,109.4204,109.859,31448.0
2020-05-20 15:00:00,120.24,120.28,119.95,120.16,55460.0,109.859,109.8955,109.594,109.7859,55460.0
2020-05-20 15:30:00,120.11,120.4,120.05,120.38,81469.0,109.7402,110.0052,109.6854,109.9869,81469.0
2020-05-21 09:30:00,118.71,118.95,118.27,118.39,43742.0,110.0591,110.2816,109.6512,109.7624,43742.0
2020-05-21 10:00:00,118.52,118.61,118.12,118.24,38840.0,109.883,109.9664,109.5121,109.6234,38840.0
2020-05-21 10:30:00,118.11,118.11,117.34,117.34,22244.0,109.5028,109.5028,108.789,108.789,22244.0
2020-05-21 11:00:00,117.32,117.38,116.46,116.78,67563.0,108.7704,108.826,107.9731,108.2698,67563.0
2020-05-21 11:30:00,116.87,117.26,116.86,116.95,33747.0,108.3532,108.7148,108.3439,108.4274,33747.0
2020-05-21 12:00:00,116.98,117.57,116.98,117.24,21105.0,108.4552,109.0022,108.4552,108.6962,21105.0
2020-05-21 12:30:00,117.18,117.24,116.92,117.06,19803.0,108.6406,108.6962,108.3996,108.5294,19803.0
2020-05-21 13:00:00,117.07,117.33,116.97,117.11,10121.0,108.5386,108.7797,108.4459,108.5757,10121.0
2020-05-21 13:30:00,117.17,117.37,117.02,117.32,12380.0,108.6313,108.8168,108.4923,108.7704,12380.0
2020-05-21 14:00:00,117.24,117.44,117.19,117.23,11213.0,108.6962,108.8817,108.6499,108.687,11213.0
2020-05-21 14:30:00,117.22,117.24,116.79,116.87,40983.0,108.6777,108.6962,108.279,108.3532,40983.0
2020-05-21 15:00:00,116.88,117.05,116.74,117.0,69946.0,108.3625,108.5201,108.2327,108.4737,69946.0
2020-05-21 15:30:00,116.99,117.03,116.14,116.14,323553.0,108.4645,108.5015,107.6764,107.6764,323553.0
2020-05-22 09:30:00,115.62,116.34,115.18,116.3,87265.0,107.1943,107.8618,106.7864,107.8247,87265.0
2020-05-22 10:00:00,116.29,116.33,115.48,115.78,51174.0,107.8155,107.8526,107.0645,107.3426,51174.0
2020-05-22 10:30:00,115.8,115.99,115.55,115.56,25780.0,107.3612,107.5373,107.1294,107.1387,25780.0
2020-05-22 11:00:00,115.5,115.84,115.4,115.7,71343.0,107.083,107.3983,106.9903,107.2685,71343.0
2020-05-22 11:30:00,115.71,116.15,115.62,116.13,39332.0,107.2777,107.6857,107.1943,107.6671,39332.0
2020-05-22 12:00:00,116.14,116.22,115.95,116.14,21393.0,107.6764,107.7506,107.5003,107.6764,21393.0
2020-05-22 12:30:00,116.16,116.46,116.16,116.34,68078.0,107.6949,107.9731,107.6949,107.8618,68078.0
2020-05-22 13:00:00,116.38,116.61,116.35,116.6,36589.0,107.8989,108.1122,107.8711,108.1029,36589.0
2020-05-22 13:30:00,116.61,116.62,116.17,116.3,21044.0,108.1122,108.1214,107.7042,107.8247,21044.0
2020-05-22 14:00:00,116.3,116.49,116.25,116.39,23471.0,107.8247,108.0009,107.7784,107.9082,23471.0
2020-05-22 14:30:00,116.39,116.46,116.19,116.27,16304.0,107.9082,107.9731,107.7228,107.7969,16304.0
2020-05-22 15:00:00,116.26,116.36,115.87,115.94,30605.0,107.7877,107.8804,107.4261,107.491,30605.0
2020-05-22 15:30:00,115.95,116.13,115.93,116.08,88351.0,107.5003,107.6671,107.4817,107.6208,88351.0
2020-05-26 09:30:00,123.54,123.57,122.24,122.48,166506.0,114.5371,114.565,113.3319,113.5544,166506.0
2020-05-26 10:00:00,122.47,122.89,122.45,122.7,84744.0,113.5451,113.9345,113.5266,113.7584,84744.0
2020-05-26 10:30:00,122.72,122.9,122.43,122.45,33299.0,113.7769,113.9438,113.508,113.5266,33299.0
2020-05-26 11:00:00,122.41,122.58,121.42,122.04,76939.0,113.4895,113.6471,112.5716,113.1464,76939.0
2020-05-26 11:30:00,122.04,122.05,121.07,121.26,35191.0,113.1464,113.1557,112.2471,112.4233,35191.0
2020-05-26 12:00:00,121.31,121.73,121.3,121.66,17800.0,112.4696,112.859,112.4604,112.7941,17800.0
2020-05-26 12:30:00,121.71,122.09,121.65,121.86,28595.0,112.8405,113.1928,112.7849,112.9796,28595.0
2020-05-26 13:00:00,121.87,122.1,121.6,122.1,13364.0,112.9888,113.2021,112.7385,113.2021,13364.0
2020-05-26 13:30:00,122.11,122.14,121.83,121.97,19605.0,113.2113,113.2392,112.9518,113.0816,19605.0
2020-05-26 14:00:00,121.89,122.14,121.88,122.1,16499.0,113.0074,113.2392,112.9981,113.2021,16499.0
2020-05-26 14:30:00,122.08,122.25,121.88,122.21,12275.0,113.1835,113.3411,112.9981,113.3041,12275.0
2020-05-26 15:00:00,122.17,122.26,121.98,122.24,28191.0,113.267,113.3504,113.0908,113.3319,28191.0
2020-05-26 15:30:00,122.2,122.31,121.3,121.45,107264.0,113.2948,113.3968,112.4604,112.5994,107264.0
2020-05-27 09:30:00,123.59,123.69,121.95,122.15,206469.0,114.5835,114.6762,113.063,113.2484,206469.0
2020-05-27 10:00:00,122.22,123.13,122.14,122.61,47599.0,113.3133,114.157,113.2392,113.6749,47599.0
2020-05-27 10:30:00,122.53,122.56,121.57,121.91,50167.0,113.6007,113.6286,112.7107,113.0259,50167.0
2020-05-27 11:00:00,121.89,122.61,121.8,122.54,38002.0,113.0074,113.6749,112.9239,113.61,38002.0
2020-05-27 11:30:00,122.72,122.81,121.87,122.68,45383.0,113.7769,113.8603,112.9888,113.7398,45383.0
2020-05-27 12:00:00,122.63,123.03,122.63,122.7,21376.0,113.6935,114.0643,113.6935,113.7584,21376.0
2020-05-27 12:30:00,122.72,122.95,122.67,122.78,9706.0,113.7769,113.9901,113.7305,113.8325,9706.0
2020-05-27 13:00:00,122.68,122.68,122.39,122.58,18396.0,113.7398,113.7398,113.4709,113.6471,18396.0
2020-05-27 13:30:00,122.6,122.94,122.4,122.82,19553.0,113.6656,113.9809,113.4802,113.8696,19553.0
2020-05-27 14:00:00,122.96,123.58,122.96,123.13,17510.0,113.9994,114.5742,113.9994,114.157,17510.0
2020-05-27 14:30:00,123.2,123.2,122.9,123.08,9946.0,114.2219,114.2219,113.9438,114.1107,9946.0
2020-05-27 15:00:00,123.07,123.33,123.02,123.13,18429.0,114.1014,114.3424,114.055,114.157,18429.0
2020-05-27 15:30:00,123.1,123.34,122.94,123.02,143134.0,114.1292,114.3517,113.9809,114.055,143134.0
2020-05-28 09:30:00,123.26,124.02,123.24,123.73,60277.0,114.2775,114.9822,114.259,114.7133,60277.0
2020-05-28 10:00:00,123.74,124.85,123.63,124.71,48948.0,114.7226,115.7517,114.6206,115.6219,48948.0
2020-05-28 10:30:00,124.7,125.13,124.46,124.65,48347.0,115.6126,116.0113,115.3901,115.5662,48347.0
2020-05-28 11:00:00,124.68,125.06,124.59,125.01,57372.0,115.5941,115.9464,115.5106,115.9,57372.0
2020-05-28 11:30:00,124.97,124.99,124.22,124.64,44048.0,115.8629,115.8815,115.1676,115.557,44048.0
2020-05-28 12:00:00,124.73,125.01,124.6,124.69,15437.0,115.6404,115.9,115.5199,115.6033,15437.0
2020-05-28 12:30:00,124.69,125.1,124.64,124.71,43333.0,115.6033,115.9835,115.557,115.6219,43333.0
2020-05-28 13:00:00,124.71,125.06,124.65,125.03,14079.0,115.6219,115.9464,115.5662,115.9186,14079.0
2020-05-28 13:30:00,125.09,125.21,124.66,124.71,35670.0,115.9742,116.0854,115.5755,115.6219,35670.0
2020-05-28 14:00:00,124.81,124.87,124.43,124.56,20489.0,115.7146,115.7702,115.3623,115.4828,20489.0
2020-05-28 14:30:00,124.54,124.62,124.37,124.54,17867.0,115.4643,115.5384,115.3067,115.4643,17867.0
2020-05-28 15:00:00,124.56,124.69,124.09,124.13,34375.0,115.4828,115.6033,115.0471,115.0841,34375.0
2020-05-28 15:30:00,124.12,124.19,123.24,123.62,135960.0,115.0749,115.1398,114.259,114.6113,135960.0
2020-05-29 09:30:00,127.27,127.39,126.6,126.65,177815.0,117.9953,118.1066,117.3741,117.4205,177815.0
2020-05-29 10:00:00,126.63,126.67,125.63,125.71,107822.0,117.402,117.439,116.4748,116.549,107822.0
2020-05-29 10:30:00,125.79,126.15,125.34,125.59,117824.0,116.6232,116.9569,116.206,116.4377,117824.0
2020-05-29 11:00:00,125.62,125.67,124.91,125.1,178579.0,116.4656,116.5119,115.8073,115.9835,178579.0
2020-05-29 11:30:00,125.09,126.13,125.06,125.97,130224.0,115.9742,116.9384,115.9464,116.7901,130224.0
2020-05-29 12:00:00,125.85,126.11,125.32,125.8,33212.0,116.6788,116.9199,116.1874,116.6324,33212.0
2020-05-29 12:30:00,125.77,126.36,125.38,126.06,58377.0,116.6046,117.1516,116.2431,116.8735,58377.0
2020-05-29 13:00:00,125.46,125.84,125.46,125.6,28949.0,116.3172,116.6695,116.3172,116.447,28949.0
2020-05-29 13:30:00,125.68,125.7,125.21,125.48,19263.0,116.5212,116.5397,116.0854,116.3358,19263.0
2020-05-29 14:00:00,125.45,126.17,125.43,126.11,22423.0,116.3079,116.9755,116.2894,116.9199,22423.0
2020-05-29 14:30:00,126.13,126.17,125.12,125.97,33982.0,116.9384,116.9755,116.002,116.7901,33982.0
2020-05-29 15:00:00,126.21,127.37,126.18,127.28,74659.0,117.0126,118.088,116.9848,118.0046,74659.0
2020-05-29 15:30:00,127.32,128.13,127.15,128.0,178367.0,118.0417,118.7926,117.8841,118.6721,178367.0
2020-06-01 09:30:00,127.66,127.99,127.18,127.55,81175.0,118.3569,118.6628,117.9119,118.2549,81175.0
2020-06-01 10:00:00,127.48,127.94,127.32,127.91,49510.0,118.19,118.6165,118.0417,118.5887,49510.0
2020-06-01 10:30:00,127.88,128.22,127.82,128.17,35881.0,118.5609,118.8761,118.5052,118.8297,35881.0
2020-06-01 11:00:00,128.26,128.27,127.61,127.7,27843.0,118.9132,118.9224,118.3105,118.394,27843.0
2020-06-01 11:30:00,127.65,127.85,127.59,127.61,24559.0,118.3476,118.5331,118.292,118.3105,24559.0
2020-06-01 12:00:00,127.61,127.72,127.48,127.72,24919.0,118.3105,118.4125,118.19,118.4125,24919.0
2020-06-01 12:30:00,127.64,127.9,127.53,127.76,15146.0,118.3384,118.5794,118.2364,118.4496,15146.0
2020-06-01 13:00:00,127.76,127.91,127.76,127.87,14562.0,118.4496,118.5887,118.4496,118.5516,14562.0
2020-06-01 13:30:00,127.87,127.95,127.86,127.93,20432.0,118.5516,118.6258,118.5423,118.6072,20432.0
2020-06-01 14:00:00,127.91,128.01,127.77,127.93,19274.0,118.5887,118.6814,118.4589,118.6072,19274.0
2020-06-01 14:30:00,127.91,128.28,127.89,128.28,23001.0,118.5887,118.9317,118.5701,118.9317,23001.0
2020-06-01 15:00:00,128.29,128.35,128.11,128.29,21342.0,118.941,118.9966,118.7741,118.941,21342.0
2020-06-01 15:30:00,128.28,128.51,127.96,128.51,122061.0,118.9317,119.145,118.635,119.145,122061.0
2020-06-02 09:30:00,129.35,129.91,128.9,129.85,113342.0,119.9237,120.4429,119.5065,120.3873,113342.0
2020-06-02 10:00:00,129.97,130.24,129.54,130.19,53135.0,120.4986,120.7489,120.0999,120.7025,53135.0
2020-06-02 10:30:00,130.2,130.23,129.28,129.55,56175.0,120.7118,120.7396,119.8588,120.1092,56175.0
2020-06-02 11:00:00,129.55,129.6,128.79,128.84,40681.0,120.1092,120.1555,119.4045,119.4509,40681.0
2020-06-02 11:30:00,128.79,129.52,128.79,129.03,17664.0,119.4045,120.0814,119.4045,119.6271,17664.0
2020-06-02 12:00:00,129.04,129.53,129.04,129.32,10592.0,119.6363,120.0906,119.6363,119.8959,10592.0
2020-06-02 12:30:00,129.44,129.77,129.32,129.42,11845.0,120.0072,120.3131,119.8959,119.9886,11845.0
2020-06-02 13:00:00,129.42,129.81,129.4,129.57,10744.0,119.9886,120.3502,119.9701,120.1277,10744.0
2020-06-02 13:30:00,129.63,129.87,129.39,129.49,10119.0,120.1833,120.4058,119.9608,120.0535,10119.0
2020-06-02 14:00:00,129.51,129.67,129.3,129.48,16252.0,120.0721,120.2204,119.8774,120.0443,16252.0
2020-06-02 14:30:00,129.54,129.73,129.29,129.63,14219.0,120.0999,120.276,119.8681,120.1833,14219.0
2020-06-02 15:00:00,129.69,129.72,129.37,129.53,25365.0,120.239,120.2668,119.9423,120.0906,25365.0
2020-06-02 15:30:00,129.6,130.48,129.49,130.43,123577.0,120.1555,120.9714,120.0535,120.925,123577.0
2020-06-03 09:30:00,131.62,131.78,131.26,131.42,62746.0,122.0283,122.1767,121.6946,121.8429,62746.0
2020-06-03 10:00:00,131.4,132.31,131.4,132.28,40959.0,121.8243,122.668,121.8243,122.6402,40959.0
2020-06-03 10:30:00,132.29,133.26,132.28,133.06,89724.0,122.6495,123.5488,122.6402,123.3634,89724.0
2020-06-03 11:00:00,132.94,133.99,132.94,133.69,72304.0,123.2521,124.2256,123.2521,123.9475,72304.0
2020-06-03 11:30:00,133.58,133.92,133.25,133.34,35679.0,123.8455,124.1607,123.5395,123.623,35679.0
2020-06-03 12:00:00,133.33,133.38,132.94,133.07,24581.0,123.6137,123.6601,123.2521,123.3726,24581.0
2020-06-03 12:30:00,133.14,133.27,132.97,133.04,19639.0,123.4375,123.5581,123.2799,123.3448,19639.0
2020-06-03 13:00:00,132.99,133.3,132.83,133.17,12902.0,123.2985,123.5859,123.1501,123.4654,12902.0
2020-06-03 13:30:00,133.18,133.18,132.95,133.14,18918.0,123.4746,123.4746,123.2614,123.4375,18918.0
2020-06-03 14:00:00,133.11,133.64,133.09,133.5,25438.0,123.4097,123.9011,123.3912,123.7713,25438.0
2020-06-03 14:30:00,133.5,133.67,133.41,133.6,25165.0,123.7713,123.9289,123.6879,123.864,25165.0
2020-06-03 15:00:00,133.55,133.82,133.39,133.81,29617.0,123.8177,124.068,123.6693,124.0587,29617.0
2020-06-03 15:30:00,133.81,133.86,133.43,133.68,107156.0,124.0587,124.1051,123.7064,123.9382,107156.0
2020-06-04 09:30:00,133.7,134.87,133.57,134.77,47482.0,123.9567,125.0415,123.8362,124.9488,47482.0
2020-06-04 10:00:00,134.73,134.92,134.32,134.54,25534.0,124.9117,125.0878,124.5316,124.7355,25534.0
2020-06-04 10:30:00,134.63,135.49,134.56,135.25,32758.0,124.819,125.6163,124.7541,125.3938,32758.0
2020-06-04 11:00:00,135.28,135.28,134.52,134.77,53254.0,125.4216,125.4216,124.717,124.9488,53254.0
2020-06-04 11:30:00,134.67,135.36,134.6,134.75,63130.0,124.8561,125.4958,124.7912,124.9302,63130.0
2020-06-04 12:00:00,134.79,135.02,134.58,134.97,15261.0,124.9673,125.1805,124.7726,125.1342,15261.0
2020-06-04 12:30:00,134.72,134.72,134.18,134.29,29209.0,124.9024,124.9024,124.4018,124.5037,29209.0
2020-06-04 13:00:00,134.18,134.27,133.98,133.98,32089.0,124.4018,124.4852,124.2163,124.2163,32089.0
2020-06-04 13:30:00,134.01,134.62,134.0,134.51,28809.0,124.2441,124.8097,124.2349,124.7077,28809.0
2020-06-04 14:00:00,134.52,134.67,134.44,134.5,20227.0,124.717,124.8561,124.6428,124.6984,20227.0
2020-06-04 14:30:00,134.49,134.61,134.21,134.22,38722.0,124.6892,124.8004,124.4296,124.4388,38722.0
2020-06-04 15:00:00,134.19,134.34,133.75,134.23,65371.0,124.411,124.5501,124.0031,124.4481,65371.0
2020-06-04 15:30:00,134.18,134.49,133.88,134.34,159350.0,124.4018,124.6892,124.1236,124.5501,159350.0
2020-06-05 09:30:00,135.84,137.1,135.81,136.05,124287.0,125.9408,127.109,125.913,126.1355,124287.0
2020-06-05 10:00:00,136.02,136.51,135.73,135.86,29854.0,126.1077,126.562,125.8388,125.9593,29854.0
2020-06-05 10:30:00,136.02,136.4,135.92,136.02,25206.0,126.1077,126.46,126.015,126.1077,25206.0
2020-06-05 11:00:00,136.05,136.85,136.03,136.71,30137.0,126.1355,126.8772,126.1169,126.7474,30137.0
2020-06-05 11:30:00,136.67,136.98,136.55,136.71,42847.0,126.7103,126.9977,126.599,126.7474,42847.0
2020-06-05 12:00:00,136.71,136.91,136.21,136.33,23750.0,126.7474,126.9328,126.2838,126.3951,23750.0
2020-06-05 12:30:00,136.32,136.58,136.26,136.45,21635.0,126.3858,126.6269,126.3302,126.5063,21635.0
2020-06-05 13:00:00,136.5,136.52,136.27,136.37,12638.0,126.5527,126.5712,126.3395,126.4322,12638.0
2020-06-05 13:30:00,136.41,136.43,136.18,136.26,13383.0,126.4692,126.4878,126.256,126.3302,13383.0
2020-06-05 14:00:00,136.27,136.37,135.99,136.12,34829.0,126.3395,126.4322,126.0799,126.2004,34829.0
2020-06-05 14:30:00,136.15,136.19,135.56,135.61,25075.0,126.2282,126.2653,125.6812,125.7275,25075.0
2020-06-05 15:00:00,135.64,135.89,135.33,135.73,64364.0,125.7554,125.9871,125.468,125.8388,64364.0
2020-06-05 15:30:00,135.76,135.86,135.32,135.86,109600.0,125.8666,125.9593,125.4587,125.9593,109600.0
2020-06-08 09:30:00,135.64,135.96,134.72,134.99,62710.0,125.7554,126.052,124.9024,125.1527,62710.0
2020-06-08 10:00:00,134.9,135.41,134.75,135.13,31635.0,125.0693,125.5421,124.9302,125.2825,31635.0
2020-06-08 10:30:00,135.2,135.38,135.03,135.2,24726.0,125.3474,125.5143,125.1898,125.3474,24726.0
2020-06-08 11:00:00,135.21,136.04,134.94,136.0,31567.0,125.3567,126.1262,125.1064,126.0891,31567.0
2020-06-08 11:30:00,135.95,136.02,135.41,135.53,36775.0,126.0428,126.1077,125.5421,125.6534,36775.0
2020-06-08 12:00:00,135.55,135.88,135.48,135.69,21055.0,125.6719,125.9779,125.607,125.8017,21055.0
2020-06-08 12:30:00,135.68,135.88,135.6,135.85,23826.0,125.7924,125.9779,125.7183,125.9501,23826.0
2020-06-08 13:00:00,135.85,136.34,135.85,136.31,11210.0,125.9501,126.4044,125.9501,126.3765,11210.0
2020-06-08 13:30:00,136.25,136.52,136.22,136.37,10302.0,126.3209,126.5712,126.2931,126.4322,10302.0
2020-06-08 14:00:00,136.37,136.51,136.28,136.31,14154.0,126.4322,126.562,126.3487,126.3765,14154.0
2020-06-08 14:30:00,136.3,136.3,135.87,135.98,18615.0,126.3673,126.3673,125.9686,126.0706,18615.0
2020-06-08 15:00:00,135.98,136.08,135.87,135.93,24355.0,126.0706,126.1633,125.9686,126.0242,24355.0
2020-06-08 15:30:00,135.98,136.68,135.94,136.68,96404.0,126.0706,126.7196,126.0335,126.7196,96404.0
2020-06-09 09:30:00,137.33,137.92,137.0,137.63,114364.0,127.3222,127.8692,127.0163,127.6003,114364.0
2020-06-09 10:00:00,137.64,137.64,136.38,136.54,33683.0,127.6096,127.6096,126.4414,126.5898,33683.0
2020-06-09 10:30:00,136.48,137.77,136.27,137.7,30031.0,126.5341,127.7301,126.3395,127.6652,30031.0
2020-06-09 11:00:00,137.65,137.81,137.07,137.31,30335.0,127.6189,127.7672,127.0812,127.3037,30335.0
2020-06-09 11:30:00,137.25,137.35,136.25,136.31,86447.0,127.248,127.3407,126.3209,126.3765,86447.0
2020-06-09 12:00:00,136.37,136.68,136.24,136.64,12429.0,126.4322,126.7196,126.3116,126.6825,12429.0
2020-06-09 12:30:00,136.73,136.8,136.49,136.75,7820.0,126.7659,126.8308,126.5434,126.7845,7820.0
2020-06-09 13:00:00,136.68,136.97,136.65,136.87,13738.0,126.7196,126.9884,126.6918,126.8957,13738.0
2020-06-09 13:30:00,136.84,137.27,136.84,137.12,16859.0,126.8679,127.2666,126.8679,127.1275,16859.0
2020-06-09 14:00:00,137.13,137.24,136.96,137.05,14477.0,127.1368,127.2388,126.9792,127.0626,14477.0
2020-06-09 14:30:00,137.1,137.13,136.8,136.97,14947.0,127.109,127.1368,126.8308,126.9884,14947.0
2020-06-09 15:00:00,136.97,137.3,136.83,137.21,17970.0,126.9884,127.2944,126.8586,127.211,17970.0
2020-06-09 15:30:00,137.17,137.2,136.6,136.69,77735.0,127.1739,127.2017,126.6454,126.7288,77735.0
2020-06-10 09:30:00,137.59,137.85,136.85,136.97,59176.0,127.5633,127.8043,126.8772,126.9884,59176.0
2020-06-10 10:00:00,137.0,137.18,136.71,136.86,38026.0,127.0163,127.1831,126.7474,126.8865,38026.0
2020-06-10 10:30:00,136.88,137.4,136.87,136.99,56746.0,126.905,127.3871,126.8957,127.007,56746.0
2020-06-10 11:00:00,136.95,137.5,136.94,137.14,15243.0,126.9699,127.4798,126.9606,127.1461,15243.0
2020-06-10 11:30:00,137.1,137.22,136.69,136.99,45444.0,127.109,127.2202,126.7288,127.007,45444.0
2020-06-10 12:00:00,136.99,137.26,136.76,137.23,14261.0,127.007,127.2573,126.7937,127.2295,14261.0
2020-06-10 12:30:00,137.17,137.21,136.86,136.86,6119.0,127.1739,127.211,126.8865,126.8865,6119.0
2020-06-10 13:00:00,136.72,136.83,136.48,136.59,14793.0,126.7567,126.8586,126.5341,126.6361,14793.0
2020-06-10 13:30:00,136.6,136.82,136.38,136.82,32906.0,126.6454,126.8494,126.4414,126.8494,32906.0
2020-06-10 14:00:00,136.82,137.87,136.14,137.61,30299.0,126.8494,127.8229,126.2189,127.5818,30299.0
2020-06-10 14:30:00,137.58,137.59,136.14,136.54,31890.0,127.554,127.5633,126.2189,126.5898,31890.0
2020-06-10 15:00:00,136.55,137.23,136.11,137.23,17613.0,126.599,127.2295,126.1911,127.2295,17613.0
2020-06-10 15:30:00,137.48,137.53,136.55,136.62,55624.0,127.4613,127.5076,126.599,126.6639,55624.0
2020-06-11 09:30:00,135.54,135.66,134.38,134.91,91510.0,125.6626,125.7739,124.5872,125.0786,91510.0
2020-06-11 10:00:00,134.97,135.48,134.53,134.61,89676.0,125.1342,125.607,124.7263,124.8004,89676.0
2020-06-11 10:30:00,134.72,135.09,133.14,133.21,70466.0,124.9024,125.2454,123.4375,123.5024,70466.0
2020-06-11 11:00:00,133.14,134.24,132.97,133.36,66788.0,123.4375,124.4574,123.2799,123.6415,66788.0
2020-06-11 11:30:00,133.34,133.34,131.48,131.86,92987.0,123.623,123.623,121.8985,122.2508,92987.0
2020-06-11 12:00:00,131.87,131.96,130.76,130.94,52752.0,122.2601,122.3435,121.231,121.3979,52752.0
2020-06-11 12:30:00,130.92,131.48,130.73,130.88,98804.0,121.3793,121.8985,121.2032,121.3422,98804.0
2020-06-11 13:00:00,130.84,131.35,130.76,131.1,67509.0,121.3052,121.778,121.231,121.5462,67509.0
2020-06-11 13:30:00,131.06,131.37,130.79,131.27,11697.0,121.5091,121.7965,121.2588,121.7038,11697.0
2020-06-11 14:00:00,131.23,131.23,130.5,130.74,23015.0,121.6667,121.6667,120.9899,121.2124,23015.0
2020-06-11 14:30:00,130.74,130.79,129.73,129.9,32742.0,121.2124,121.2588,120.276,120.4337,32742.0
2020-06-11 15:00:00,129.82,130.65,129.56,129.78,30995.0,120.3595,121.129,120.1184,120.3224,30995.0
2020-06-11 15:30:00,129.73,130.04,129.37,129.41,99040.0,120.276,120.5635,119.9423,119.9794,99040.0
2020-06-12 09:30:00,131.93,132.42,131.49,131.7,110338.0,122.3157,122.77,121.9078,122.1025,110338.0
2020-06-12 10:00:00,131.68,131.78,130.63,130.63,71951.0,122.0839,122.1767,121.1105,121.1105,71951.0
2020-06-12 10:30:00,130.61,130.95,129.72,129.75,68852.0,121.0919,121.4071,120.2668,120.2946,68852.0
2020-06-12 11:00:00,129.72,129.92,128.72,129.25,59332.0,120.2668,120.4522,119.3397,119.831,59332.0
2020-06-12 11:30:00,129.34,130.07,128.95,129.99,78344.0,119.9145,120.5913,119.5529,120.5171,78344.0
2020-06-12 12:00:00,130.08,130.67,129.82,130.07,45600.0,120.6005,121.1475,120.3595,120.5913,45600.0
2020-06-12 12:30:00,129.97,129.97,129.3,129.57,15915.0,120.4986,120.4986,119.8774,120.1277,15915.0
2020-06-12 13:00:00,129.67,129.67,128.75,128.81,25479.0,120.2204,120.2204,119.3675,119.4231,25479.0
2020-06-12 13:30:00,128.86,128.88,127.67,127.78,62938.0,119.4694,119.488,118.3662,118.4682,62938.0
2020-06-12 14:00:00,127.69,128.51,127.64,128.47,46809.0,118.3847,119.145,118.3384,119.1079,46809.0
2020-06-12 14:30:00,128.58,129.3,128.53,129.29,23526.0,119.2099,119.8774,119.1635,119.8681,23526.0
2020-06-12 15:00:00,129.3,129.81,128.9,129.1,23122.0,119.8774,120.3502,119.5065,119.692,23122.0
2020-06-12 15:30:00,129.16,130.21,128.99,130.13,111988.0,119.7476,120.7211,119.59,120.6469,111988.0
2020-06-15 09:30:00,127.97,128.91,127.53,128.85,86432.0,118.6443,119.5158,118.2364,119.4602,86432.0
2020-06-15 10:00:00,128.84,129.45,128.67,129.11,31919.0,119.4509,120.0165,119.2933,119.7012,31919.0
2020-06-15 10:30:00,129.07,129.76,128.82,129.19,43068.0,119.6641,120.3039,119.4324,119.7754,43068.0
2020-06-15 11:00:00,129.24,129.71,129.09,129.16,38060.0,119.8218,120.2575,119.6827,119.7476,38060.0
2020-06-15 11:30:00,129.26,129.49,128.85,129.13,29380.0,119.8403,120.0535,119.4602,119.7198,29380.0
2020-06-15 12:00:00,129.38,129.85,129.09,129.68,10671.0,119.9516,120.3873,119.6827,120.2297,10671.0
2020-06-15 12:30:00,129.59,129.87,129.52,129.79,22361.0,120.1463,120.4058,120.0814,120.3317,22361.0
2020-06-15 13:00:00,129.84,130.06,129.74,129.88,25336.0,120.378,120.582,120.2853,120.4151,25336.0
2020-06-15 13:30:00,129.81,130.16,129.79,130.07,13055.0,120.3502,120.6747,120.3317,120.5913,13055.0
2020-06-15 14:00:00,130.07,131.39,130.07,131.17,24887.0,120.5913,121.8151,120.5913,121.6111,24887.0
2020-06-15 14:30:00,131.29,131.29,130.52,130.67,23601.0,121.7224,121.7224,121.0085,121.1475,23601.0
2020-06-15 15:00:00,130.61,130.96,130.29,130.29,44714.0,121.0919,121.4164,120.7952,120.7952,44714.0
2020-06-15 15:30:00,130.12,130.48,129.8,130.43,127931.0,120.6376,120.9714,120.3409,120.925,127931.0
2020-06-16 09:30:00,133.54,134.53,133.45,134.31,104452.0,123.8084,124.7263,123.725,124.5223,104452.0
2020-06-16 10:00:00,134.32,134.86,134.22,134.86,39520.0,124.5316,125.0322,124.4388,125.0322,39520.0
2020-06-16 10:30:00,134.81,134.85,132.5,132.69,49581.0,124.9858,125.0229,122.8442,123.0203,49581.0
2020-06-16 11:00:00,132.64,133.89,131.9,133.78,63673.0,122.974,124.1329,122.2879,124.0309,63673.0
2020-06-16 11:30:00,133.69,134.18,133.41,133.98,33505.0,123.9475,124.4018,123.6879,124.2163,33505.0
2020-06-16 12:00:00,134.06,134.06,133.44,133.67,13568.0,124.2905,124.2905,123.7157,123.9289,13568.0
2020-06-16 12:30:00,133.71,134.25,133.71,134.07,7323.0,123.966,124.4667,123.966,124.2998,7323.0
2020-06-16 13:00:00,134.2,134.2,133.84,134.0,7274.0,124.4203,124.4203,124.0865,124.2349,7274.0
2020-06-16 13:30:00,133.89,133.89,133.37,133.54,8230.0,124.1329,124.1329,123.6508,123.8084,8230.0
2020-06-16 14:00:00,133.54,134.11,133.09,133.62,11838.0,123.8084,124.3369,123.3912,123.8826,11838.0
2020-06-16 14:30:00,133.6,133.91,133.39,133.55,10575.0,123.864,124.1514,123.6693,123.8177,10575.0
2020-06-16 15:00:00,133.51,133.54,132.86,133.32,40684.0,123.7806,123.8084,123.178,123.6044,40684.0
2020-06-16 15:30:00,133.31,133.63,133.0,133.63,65432.0,123.5952,123.8918,123.3077,123.8918,65432.0
2020-06-17 09:30:00,135.15,135.37,134.29,134.51,112132.0,125.3011,125.505,124.5037,124.7077,112132.0
2020-06-17 10:00:00,134.5,134.72,133.91,134.52,52923.0,124.6984,124.9024,124.1514,124.717,52923.0
2020-06-17 10:30:00,134.5,135.51,134.26,135.36,34160.0,124.6984,125.6348,124.4759,125.4958,34160.0
2020-06-17 11:00:00,135.28,135.37,134.62,134.76,20242.0,125.4216,125.505,124.8097,124.9395,20242.0
2020-06-17 11:30:00,134.71,135.12,134.43,135.12,49587.0,124.8931,125.2733,124.6335,125.2733,49587.0
2020-06-17 12:00:00,135.12,135.4,135.09,135.3,16795.0,125.2733,125.5329,125.2454,125.4401,16795.0
2020-06-17 12:30:00,135.31,135.6,135.3,135.37,15721.0,125.4494,125.7183,125.4401,125.505,15721.0
2020-06-17 13:00:00,135.38,135.62,135.37,135.55,10746.0,125.5143,125.7368,125.505,125.6719,10746.0
2020-06-17 13:30:00,135.56,135.74,135.48,135.52,5777.0,125.6812,125.8481,125.607,125.6441,5777.0
2020-06-17 14:00:00,135.46,135.47,135.24,135.46,20442.0,125.5885,125.5978,125.3845,125.5885,20442.0
2020-06-17 14:30:00,135.44,135.5,135.01,135.04,14183.0,125.5699,125.6256,125.1713,125.1991,14183.0
2020-06-17 15:00:00,134.9,135.17,134.68,134.7,28347.0,125.0693,125.3196,124.8653,124.8839,28347.0
2020-06-17 15:30:00,134.55,134.76,134.16,134.51,61306.0,124.7448,124.9395,124.3832,124.7077,61306.0
2020-06-18 09:30:00,134.94,135.28,134.68,134.75,57639.0,125.1064,125.4216,124.8653,124.9302,57639.0
2020-06-18 10:00:00,134.77,135.15,133.96,134.03,50130.0,124.9488,125.3011,124.1978,124.2627,50130.0
2020-06-18 10:30:00,133.98,135.03,133.75,134.92,22435.0,124.2163,125.1898,124.0031,125.0878,22435.0
2020-06-18 11:00:00,134.93,135.6,134.88,135.26,29058.0,125.0971,125.7183,125.0507,125.4031,29058.0
2020-06-18 11:30:00,135.27,135.45,134.81,134.81,14820.0,125.4123,125.5792,124.9858,124.9858,14820.0
2020-06-18 12:00:00,134.91,135.17,134.65,135.17,20504.0,125.0786,125.3196,124.8375,125.3196,20504.0
2020-06-18 12:30:00,135.15,135.39,135.05,135.24,18624.0,125.3011,125.5236,125.2084,125.3845,18624.0
2020-06-18 13:00:00,135.15,135.36,135.07,135.08,11317.0,125.3011,125.4958,125.2269,125.2362,11317.0
2020-06-18 13:30:00,135.14,135.42,135.14,135.32,5919.0,125.2918,125.5514,125.2918,125.4587,5919.0
2020-06-18 14:00:00,135.37,135.37,134.91,135.1,6293.0,125.505,125.505,125.0786,125.2547,6293.0
2020-06-18 14:30:00,135.22,135.32,134.92,134.92,8638.0,125.366,125.4587,125.0878,125.0878,8638.0
2020-06-18 15:00:00,134.88,135.12,134.77,135.11,9402.0,125.0507,125.2733,124.9488,125.264,9402.0
2020-06-18 15:30:00,135.07,135.29,134.99,135.14,48473.0,125.2269,125.4309,125.1527,125.2918,48473.0
2020-06-19 09:30:00,138.94,139.36,138.88,139.08,89493.0,128.8149,129.2043,128.7593,128.9447,89493.0
2020-06-19 10:00:00,139.13,139.55,138.97,139.04,55541.0,128.991,129.3804,128.8427,128.9076,55541.0
2020-06-19 10:30:00,139.05,139.06,138.39,138.43,35728.0,128.9169,128.9261,128.305,128.342,35728.0
2020-06-19 11:00:00,138.44,139.53,138.25,139.51,66854.0,128.3513,129.3619,128.1752,129.3433,66854.0
2020-06-19 11:30:00,139.37,139.41,137.53,137.54,127926.0,129.2135,129.2506,127.5076,127.5169,127926.0
2020-06-19 12:00:00,137.46,137.62,136.4,136.8,26900.0,127.4427,127.5911,126.46,126.8308,26900.0
2020-06-19 12:30:00,136.91,137.45,136.65,137.27,8325.0,126.9328,127.4335,126.6918,127.2666,8325.0
2020-06-19 13:00:00,137.47,137.49,136.57,136.71,9042.0,127.452,127.4705,126.6176,126.7474,9042.0
2020-06-19 13:30:00,136.77,136.92,136.32,136.33,18434.0,126.803,126.9421,126.3858,126.3951,18434.0
2020-06-19 14:00:00,136.4,136.55,135.98,136.2,31277.0,126.46,126.599,126.0706,126.2746,31277.0
2020-06-19 14:30:00,136.15,136.72,136.12,136.69,16429.0,126.2282,126.7567,126.2004,126.7288,16429.0
2020-06-19 15:00:00,136.71,137.25,136.63,136.92,26199.0,126.7474,127.248,126.6732,126.9421,26199.0
2020-06-19 15:30:00,136.95,137.15,136.46,137.03,164777.0,126.9699,127.1553,126.5156,127.0441,164777.0
2020-06-22 09:30:00,139.23,139.38,138.56,139.3,97794.0,129.0837,129.2228,128.4626,129.1486,97794.0
2020-06-22 10:00:00,139.42,140.03,139.26,139.72,49113.0,129.2599,129.8254,129.1116,129.538,49113.0
2020-06-22 10:30:00,139.76,140.02,139.43,139.43,62694.0,129.5751,129.8162,129.2692,129.2692,62694.0
2020-06-22 11:00:00,139.36,139.46,139.13,139.38,14974.0,129.2043,129.297,128.991,129.2228,14974.0
2020-06-22 11:30:00,139.31,139.74,139.24,139.66,19235.0,129.1579,129.5566,129.093,129.4824,19235.0
2020-06-22 12:00:00,139.56,140.11,139.56,140.04,17142.0,129.3897,129.8996,129.3897,129.8347,17142.0
2020-06-22 12:30:00,140.11,140.19,139.84,139.91,14272.0,129.8996,129.9738,129.6493,129.7142,14272.0
2020-06-22 13:00:00,139.87,140.03,139.75,139.92,12756.0,129.6771,129.8254,129.5659,129.7235,12756.0
2020-06-22 13:30:00,139.97,140.16,139.84,140.0,20398.0,129.7698,129.946,129.6493,129.7976,20398.0
2020-06-22 14:00:00,140.01,140.26,139.74,140.22,17519.0,129.8069,130.0387,129.5566,130.0016,17519.0
2020-06-22 14:30:00,140.21,140.4,140.1,140.4,21439.0,129.9923,130.1685,129.8903,130.1685,21439.0
2020-06-22 15:00:00,140.38,140.59,140.05,140.2,29621.0,130.1499,130.3446,129.844,129.9831,29621.0
2020-06-22 15:30:00,140.24,140.99,140.16,140.98,214540.0,130.0201,130.7155,129.946,130.7062,214540.0
2020-06-23 09:30:00,142.6,142.86,142.2,142.38,79151.0,132.2082,132.4492,131.8373,132.0042,79151.0
2020-06-23 10:00:00,142.38,143.05,142.22,142.84,70440.0,132.0042,132.6254,131.8559,132.4307,70440.0
2020-06-23 10:30:00,142.81,142.84,141.76,141.87,53098.0,132.4029,132.4307,131.4294,131.5314,53098.0
2020-06-23 11:00:00,141.77,142.49,141.61,142.49,30120.0,131.4386,132.1062,131.2903,132.1062,30120.0
2020-06-23 11:30:00,142.45,142.45,141.69,141.81,15440.0,132.0691,132.0691,131.3645,131.4757,15440.0
2020-06-23 12:00:00,141.83,141.83,141.48,141.81,53644.0,131.4943,131.4943,131.1698,131.4757,53644.0
2020-06-23 12:30:00,141.95,142.0,141.61,141.79,19240.0,131.6055,131.6519,131.2903,131.4572,19240.0
2020-06-23 13:00:00,141.78,141.81,141.46,141.59,8635.0,131.4479,131.4757,131.1512,131.2718,8635.0
2020-06-23 13:30:00,141.61,141.68,141.48,141.48,13375.0,131.2903,131.3552,131.1698,131.1698,13375.0
2020-06-23 14:00:00,141.48,141.48,141.1,141.23,13317.0,131.1698,131.1698,130.8175,130.938,13317.0
2020-06-23 14:30:00,141.24,141.25,141.04,141.07,18303.0,130.9473,130.9565,130.7618,130.7897,18303.0
2020-06-23 15:00:00,141.03,141.05,140.75,140.96,31470.0,130.7526,130.7711,130.493,130.6877,31470.0
2020-06-23 15:30:00,140.98,141.33,140.71,141.07,71655.0,130.7062,131.0307,130.4559,130.7897,71655.0
2020-06-24 09:30:00,138.45,139.36,138.0,138.19,92788.0,128.3606,129.2043,127.9434,128.1195,92788.0
2020-06-24 10:00:00,138.17,138.26,137.74,138.02,52111.0,128.101,128.1844,127.7023,127.9619,52111.0
2020-06-24 10:30:00,137.94,137.94,137.07,137.25,52199.0,127.8878,127.8878,127.0812,127.248,52199.0
2020-06-24 11:00:00,137.24,137.29,135.81,136.05,34251.0,127.2388,127.2851,125.913,126.1355,34251.0
2020-06-24 11:30:00,136.06,136.06,134.92,135.44,76536.0,126.1448,126.1448,125.0878,125.5699,76536.0
2020-06-24 12:00:00,135.39,136.11,135.29,135.86,41904.0,125.5236,126.1911,125.4309,125.9593,41904.0
2020-06-24 12:30:00,135.92,136.5,135.73,136.36,4806.0,126.015,126.5527,125.8388,126.4229,4806.0
2020-06-24 13:00:00,136.46,136.6,135.95,135.95,4883.0,126.5156,126.6454,126.0428,126.0428,4883.0
2020-06-24 13:30:00,135.99,136.0,135.58,135.65,5880.0,126.0799,126.0891,125.6997,125.7646,5880.0
2020-06-24 14:00:00,135.73,135.99,135.21,135.99,10722.0,125.8388,126.0799,125.3567,126.0799,10722.0
2020-06-24 14:30:00,135.84,136.05,135.54,135.75,15699.0,125.9408,126.1355,125.6626,125.8573,15699.0
2020-06-24 15:00:00,135.76,136.54,135.72,136.09,17982.0,125.8666,126.5898,125.8295,126.1726,17982.0
2020-06-24 15:30:00,136.09,136.53,135.77,135.84,93105.0,126.1726,126.5805,125.8759,125.9408,93105.0
2020-06-25 09:30:00,134.78,135.18,134.09,134.56,54044.0,124.958,125.3289,124.3183,124.7541,54044.0
2020-06-25 10:00:00,134.57,135.65,134.57,135.46,44116.0,124.7633,125.7646,124.7633,125.5885,44116.0
2020-06-25 10:30:00,135.48,136.16,135.34,136.09,41636.0,125.607,126.2375,125.4772,126.1726,41636.0
2020-06-25 11:00:00,136.03,136.64,135.79,136.35,25388.0,126.1169,126.6825,125.8944,126.4136,25388.0
2020-06-25 11:30:00,136.37,136.47,135.64,136.3,23426.0,126.4322,126.5249,125.7554,126.3673,23426.0
2020-06-25 12:00:00,136.36,136.75,136.29,136.67,11223.0,126.4229,126.7845,126.358,126.7103,11223.0
2020-06-25 12:30:00,136.71,136.84,136.53,136.62,10725.0,126.7474,126.8679,126.5805,126.6639,10725.0
2020-06-25 13:00:00,136.58,136.86,136.43,136.82,4469.0,126.6269,126.8865,126.4878,126.8494,4469.0
2020-06-25 13:30:00,136.76,136.92,136.63,136.7,7163.0,126.7937,126.9421,126.6732,126.7381,7163.0
2020-06-25 14:00:00,136.7,136.74,136.15,136.41,14116.0,126.7381,126.7752,126.2282,126.4692,14116.0
2020-06-25 14:30:00,136.33,136.48,136.03,136.42,10355.0,126.3951,126.5341,126.1169,126.4785,10355.0
2020-06-25 15:00:00,136.39,137.49,136.38,137.4,23888.0,126.4507,127.4705,126.4414,127.3871,23888.0
2020-06-25 15:30:00,137.4,137.98,137.13,137.67,114734.0,127.3871,127.9248,127.1368,127.6374,114734.0
2020-06-26 09:30:00,138.63,138.82,137.82,138.09,57279.0,128.5275,128.7036,127.7765,128.0268,57279.0
2020-06-26 10:00:00,138.09,138.09,136.59,136.8,24624.0,128.0268,128.0268,126.6361,126.8308,24624.0
2020-06-26 10:30:00,136.79,137.08,135.96,136.47,31904.0,126.8216,127.0904,126.052,126.5249,31904.0
2020-06-26 11:00:00,136.51,137.02,136.48,136.61,14953.0,126.562,127.0348,126.5341,126.6547,14953.0
2020-06-26 11:30:00,136.66,137.2,136.66,137.15,6505.0,126.701,127.2017,126.701,127.1553,6505.0
2020-06-26 12:00:00,137.06,137.09,136.6,136.71,5399.0,127.0719,127.0997,126.6454,126.7474,5399.0
2020-06-26 12:30:00,136.82,137.15,136.6,136.84,7513.0,126.8494,127.1553,126.6454,126.8679,7513.0
2020-06-26 13:00:00,136.83,137.33,136.82,137.31,3762.0,126.8586,127.3222,126.8494,127.3037,3762.0
2020-06-26 13:30:00,137.25,137.64,137.14,137.37,6899.0,127.248,127.6096,127.1461,127.3593,6899.0
2020-06-26 14:00:00,137.19,137.34,136.88,136.96,13737.0,127.1924,127.3315,126.905,126.9792,13737.0
2020-06-26 14:30:00,137.13,137.17,136.72,136.91,7806.0,127.1368,127.1739,126.7567,126.9328,7806.0
2020-06-26 15:00:00,136.93,137.04,136.67,137.02,12025.0,126.9514,127.0533,126.7103,127.0348,12025.0
2020-06-26 15:30:00,137.01,137.46,136.68,136.8,50271.0,127.0255,127.4427,126.7196,126.8308,50271.0
2020-06-29 09:30:00,138.08,138.15,136.76,137.13,76121.0,128.0175,128.0824,126.7937,127.1368,76121.0
2020-06-29 10:00:00,137.16,138.31,137.12,138.0,30936.0,127.1646,128.2308,127.1275,127.9434,30936.0
2020-06-29 10:30:00,138.07,138.8,137.94,138.46,40732.0,128.0083,128.6851,127.8878,128.3699,40732.0
2020-06-29 11:00:00,138.49,138.54,137.84,137.84,40396.0,128.3977,128.444,127.795,127.795,40396.0
2020-06-29 11:30:00,137.89,138.14,137.51,137.92,33099.0,127.8414,128.0732,127.4891,127.8692,33099.0
2020-06-29 12:00:00,137.9,138.09,137.57,138.09,8029.0,127.8507,128.0268,127.5447,128.0268,8029.0
2020-06-29 12:30:00,137.97,138.16,137.68,137.68,9331.0,127.9156,128.0917,127.6467,127.6467,9331.0
2020-06-29 13:00:00,137.82,137.85,137.69,137.79,8506.0,127.7765,127.8043,127.656,127.7487,8506.0
2020-06-29 13:30:00,137.87,138.1,137.8,137.85,8684.0,127.8229,128.0361,127.758,127.8043,8684.0
2020-06-29 14:00:00,137.83,137.89,137.64,137.66,6815.0,127.7858,127.8414,127.6096,127.6282,6815.0
2020-06-29 14:30:00,137.66,137.91,137.66,137.76,8008.0,127.6282,127.8599,127.6282,127.7209,8008.0
2020-06-29 15:00:00,137.76,137.82,137.54,137.78,17715.0,127.7209,127.7765,127.5169,127.7394,17715.0
2020-06-29 15:30:00,137.83,138.49,137.79,138.48,50757.0,127.7858,128.3977,127.7487,128.3884,50757.0
2020-06-30 09:30:00,138.22,138.73,137.93,137.93,52904.0,128.1473,128.6202,127.8785,127.8785,52904.0
2020-06-30 10:00:00,137.91,138.67,137.88,138.46,29209.0,127.8599,128.5646,127.8321,128.3699,29209.0
2020-06-30 10:30:00,138.5,139.2,138.26,139.19,25063.0,128.4069,129.0559,128.1844,129.0467,25063.0
2020-06-30 11:00:00,139.1,139.94,139.02,139.9,36443.0,128.9632,129.742,128.889,129.7049,36443.0
2020-06-30 11:30:00,139.83,139.86,139.18,139.33,24627.0,129.64,129.6678,129.0374,129.1765,24627.0
2020-06-30 12:00:00,139.4,139.84,139.25,139.81,12200.0,129.2414,129.6493,129.1023,129.6215,12200.0
2020-06-30 12:30:00,139.71,139.74,139.09,139.21,9871.0,129.5288,129.5566,128.9539,129.0652,9871.0
2020-06-30 13:00:00,139.31,139.5,139.05,139.43,10971.0,129.1579,129.3341,128.9169,129.2692,10971.0
2020-06-30 13:30:00,139.49,139.5,139.11,139.31,8810.0,129.3248,129.3341,128.9725,129.1579,8810.0
2020-06-30 14:00:00,139.27,139.29,139.04,139.28,4275.0,129.1208,129.1394,128.9076,129.1301,4275.0
2020-06-30 14:30:00,139.31,139.51,139.27,139.51,5284.0,129.1579,129.3433,129.1208,129.3433,5284.0
2020-06-30 15:00:00,139.51,139.58,139.23,139.38,14027.0,129.3433,129.4082,129.0837,129.2228,14027.0
2020-06-30 15:30:00,139.36,140.43,139.36,140.0,62458.0,129.2043,130.1963,129.2043,129.7976,62458.0
2020-07-01 09:30:00,138.62,139.04,138.4,138.94,77113.0,128.5182,128.9076,128.3142,128.8149,77113.0
2020-07-01 10:00:00,139.06,139.82,138.91,139.82,46567.0,128.9261,129.6307,128.7871,129.6307,46567.0
2020-07-01 10:30:00,139.8,139.88,139.25,139.46,20041.0,129.6122,129.6864,129.1023,129.297,20041.0
2020-07-01 11:00:00,139.58,139.71,139.32,139.45,39923.0,129.4082,129.5288,129.1672,129.2877,39923.0
2020-07-01 11:30:00,139.52,139.77,139.22,139.63,13430.0,129.3526,129.5844,129.0745,129.4546,13430.0
2020-07-01 12:00:00,139.6,140.08,139.58,140.06,12384.0,129.4268,129.8718,129.4082,129.8533,12384.0
2020-07-01 12:30:00,140.07,140.29,139.94,140.12,8549.0,129.8625,130.0665,129.742,129.9089,8549.0
2020-07-01 13:00:00,140.13,140.15,139.74,139.96,6016.0,129.9182,129.9367,129.5566,129.7605,6016.0
2020-07-01 13:30:00,140.0,140.11,139.73,139.99,5755.0,129.7976,129.8996,129.5473,129.7884,5755.0
2020-07-01 14:00:00,140.03,140.14,139.8,140.0,19290.0,129.8254,129.9274,129.6122,129.7976,19290.0
2020-07-01 14:30:00,140.27,140.27,139.92,140.17,8831.0,130.048,130.048,129.7235,129.9552,8831.0
2020-07-01 15:00:00,140.21,140.65,140.19,140.61,9749.0,129.9923,130.4003,129.9738,130.3632,9749.0
2020-07-01 15:30:00,140.58,140.78,140.05,140.13,53425.0,130.3354,130.5208,129.844,129.9182,53425.0
2020-07-02 09:30:00,142.65,143.51,142.44,143.51,66394.0,132.2545,133.0518,132.0598,133.0518,66394.0
2020-07-02 10:00:00,143.51,143.62,142.88,142.88,28049.0,133.0518,133.1538,132.4678,132.4678,28049.0
2020-07-02 10:30:00,142.8,143.34,142.53,142.54,59633.0,132.3936,132.8942,132.1433,132.1525,59633.0
2020-07-02 11:00:00,142.63,143.3,142.4,143.1,32935.0,132.236,132.8571,132.0227,132.6717,32935.0
2020-07-02 11:30:00,143.13,143.47,143.06,143.36,16182.0,132.6995,133.0148,132.6346,132.9128,16182.0
2020-07-02 12:00:00,143.22,143.3,142.94,143.12,21871.0,132.783,132.8571,132.5234,132.6903,21871.0
2020-07-02 12:30:00,143.23,143.29,142.98,143.13,15924.0,132.7922,132.8479,132.5605,132.6995,15924.0
2020-07-02 13:00:00,143.19,143.36,143.07,143.29,6260.0,132.7552,132.9128,132.6439,132.8479,6260.0
2020-07-02 13:30:00,143.28,143.59,143.27,143.37,8846.0,132.8386,133.126,132.8293,132.922,8846.0
2020-07-02 14:00:00,143.37,143.56,143.33,143.53,11872.0,132.922,133.0982,132.885,133.0704,11872.0
2020-07-02 14:30:00,143.5,143.56,143.35,143.5,35280.0,133.0426,133.0982,132.9035,133.0426,35280.0
2020-07-02 15:00:00,143.48,143.56,143.07,143.14,15116.0,133.024,133.0982,132.6439,132.7088,15116.0
2020-07-02 15:30:00,143.15,143.21,142.58,142.92,45895.0,132.7181,132.7737,132.1896,132.5048,45895.0
2020-07-06 09:30:00,147.2,147.3,146.78,147.16,122500.0,136.4729,136.5657,136.0835,136.4359,122500.0
2020-07-06 10:00:00,147.19,147.48,146.44,146.49,80020.0,136.4637,136.7325,135.7683,135.8147,80020.0
2020-07-06 10:30:00,146.46,147.55,146.43,147.5,32201.0,135.7869,136.7974,135.7591,136.7511,32201.0
2020-07-06 11:00:00,147.5,147.92,147.29,147.81,27107.0,136.7511,137.1405,136.5564,137.0385,27107.0
2020-07-06 11:30:00,147.72,147.85,147.26,147.28,20695.0,136.955,137.0756,136.5286,136.5471,20695.0
2020-07-06 12:00:00,147.32,147.36,147.02,147.05,28177.0,136.5842,136.6213,136.3061,136.3339,28177.0
2020-07-06 12:30:00,147.05,147.05,146.77,146.82,30730.0,136.3339,136.3339,136.0743,136.1206,30730.0
2020-07-06 13:00:00,146.83,147.09,146.74,146.99,21188.0,136.1299,136.371,136.0465,136.2782,21188.0
2020-07-06 13:30:00,146.97,147.3,146.81,147.24,18303.0,136.2597,136.5657,136.1114,136.51,18303.0
2020-07-06 14:00:00,147.21,147.21,146.68,146.83,15423.0,136.4822,136.4822,135.9908,136.1299,15423.0
2020-07-06 14:30:00,146.83,147.28,146.79,147.18,30050.0,136.1299,136.5471,136.0928,136.4544,30050.0
2020-07-06 15:00:00,147.17,147.4,147.01,147.35,31388.0,136.4451,136.6584,136.2968,136.612,31388.0
2020-07-06 15:30:00,147.36,147.58,147.08,147.58,58938.0,136.6213,136.8252,136.3617,136.8252,58938.0
2020-07-07 09:30:00,145.02,145.33,144.72,144.72,92801.0,134.4518,134.7392,134.1737,134.1737,92801.0
2020-07-07 10:00:00,144.78,145.46,144.77,144.96,41163.0,134.2293,134.8597,134.22,134.3962,41163.0
2020-07-07 10:30:00,145.0,145.18,144.53,145.1,35939.0,134.4333,134.6001,133.9975,134.526,35939.0
2020-07-07 11:00:00,145.09,145.71,145.03,145.59,35279.0,134.5167,135.0915,134.4611,134.9803,35279.0
2020-07-07 11:30:00,145.66,145.66,145.18,145.32,32037.0,135.0452,135.0452,134.6001,134.7299,32037.0
2020-07-07 12:00:00,145.32,145.43,145.06,145.22,20247.0,134.7299,134.8319,134.4889,134.6372,20247.0
2020-07-07 12:30:00,145.2,145.28,144.85,144.94,17794.0,134.6187,134.6929,134.2942,134.3776,17794.0
2020-07-07 13:00:00,144.93,145.06,144.81,145.06,13803.0,134.3684,134.4889,134.2571,134.4889,13803.0
2020-07-07 13:30:00,145.06,145.1,144.9,145.01,18165.0,134.4889,134.526,134.3405,134.4425,18165.0
2020-07-07 14:00:00,145.01,145.05,144.66,144.68,17835.0,134.4425,134.4796,134.118,134.1366,17835.0
2020-07-07 14:30:00,144.61,144.61,144.3,144.54,21003.0,134.0717,134.0717,133.7843,134.0068,21003.0
2020-07-07 15:00:00,144.54,144.61,144.3,144.3,22336.0,134.0068,134.0717,133.7843,133.7843,22336.0
2020-07-07 15:30:00,144.33,144.38,143.92,144.06,100409.0,133.8121,133.8584,133.432,133.5618,100409.0
2020-07-08 09:30:00,145.2,146.01,144.91,145.83,33170.0,134.6187,135.3697,134.3498,135.2028,33170.0
2020-07-08 10:00:00,145.87,146.5,145.76,146.17,35761.0,135.2399,135.824,135.1379,135.518,35761.0
2020-07-08 10:30:00,146.15,146.52,146.12,146.48,26939.0,135.4995,135.8425,135.4716,135.8054,26939.0
2020-07-08 11:00:00,146.38,146.42,144.96,145.54,24641.0,135.7127,135.7498,134.3962,134.9339,24641.0
2020-07-08 11:30:00,145.59,146.22,145.57,146.19,27671.0,134.9803,135.5644,134.9617,135.5365,27671.0
2020-07-08 12:00:00,146.21,146.73,145.91,146.64,13088.0,135.5551,136.0372,135.2769,135.9537,13088.0
2020-07-08 12:30:00,146.67,146.77,146.37,146.55,5662.0,135.9816,136.0743,135.7034,135.8703,5662.0
2020-07-08 13:00:00,146.39,146.7,146.2,146.21,9330.0,135.722,136.0094,135.5458,135.5551,9330.0
2020-07-08 13:30:00,146.4,146.54,146.13,146.35,11591.0,135.7312,135.861,135.4809,135.6849,11591.0
2020-07-08 14:00:00,146.39,146.63,146.2,146.56,7969.0,135.722,135.9445,135.5458,135.8796,7969.0
2020-07-08 14:30:00,146.61,146.76,146.38,146.76,8813.0,135.9259,136.065,135.7127,136.065,8813.0
2020-07-08 15:00:00,146.62,147.19,146.58,147.12,11143.0,135.9352,136.4637,135.8981,136.3988,11143.0
2020-07-08 15:30:00,147.11,147.2,146.63,146.94,62604.0,136.3895,136.4729,135.9445,136.2319,62604.0
2020-07-09 09:30:00,155.43,155.49,154.57,155.25,321784.0,144.1032,144.1588,143.3059,143.9363,321784.0
2020-07-09 10:00:00,155.22,155.6,154.16,154.34,253015.0,143.9085,144.2608,142.9257,143.0926,253015.0
2020-07-09 10:30:00,154.35,154.64,152.18,152.28,151533.0,143.1019,143.3708,141.09,141.1827,151533.0
2020-07-09 11:00:00,152.23,152.51,151.28,152.16,117904.0,141.1364,141.396,140.2556,141.0715,117904.0
2020-07-09 11:30:00,152.18,152.54,151.79,152.02,45572.0,141.09,141.4238,140.7284,140.9417,45572.0
2020-07-09 12:00:00,152.01,152.61,151.98,152.31,35321.0,140.9324,141.4887,140.9046,141.2106,35321.0
2020-07-09 12:30:00,152.26,152.52,152.08,152.2,42722.0,141.1642,141.4052,140.9973,141.1086,42722.0
2020-07-09 13:00:00,152.2,152.37,152.13,152.22,31361.0,141.1086,141.2662,141.0437,141.1271,31361.0
2020-07-09 13:30:00,152.24,152.52,151.88,152.14,36883.0,141.1457,141.4052,140.8119,141.0529,36883.0
2020-07-09 14:00:00,152.13,152.6,152.06,152.35,25068.0,141.0437,141.4794,140.9788,141.2476,25068.0
2020-07-09 14:30:00,152.35,152.5,152.12,152.48,40455.0,141.2476,141.3867,141.0344,141.3682,40455.0
2020-07-09 15:00:00,152.44,153.06,152.3,152.35,57091.0,141.3311,141.9059,141.2013,141.2476,57091.0
2020-07-09 15:30:00,152.32,152.94,152.2,152.67,116535.0,141.2198,141.7946,141.1086,141.5443,116535.0
2020-07-10 09:30:00,152.81,153.25,151.73,152.0,106466.0,141.6741,142.0821,140.6728,140.9231,106466.0
2020-07-10 10:00:00,151.85,152.34,151.33,152.27,36680.0,140.7841,141.2384,140.302,141.1735,36680.0
2020-07-10 10:30:00,152.26,152.99,152.22,152.63,80969.0,141.1642,141.841,141.1271,141.5072,80969.0
2020-07-10 11:00:00,152.67,152.77,152.23,152.43,34172.0,141.5443,141.637,141.1364,141.3218,34172.0
2020-07-10 11:30:00,152.37,153.31,152.37,153.14,29748.0,141.2662,142.1377,141.2662,141.9801,29748.0
2020-07-10 12:00:00,153.13,153.13,152.25,152.25,18175.0,141.9708,141.9708,141.1549,141.1549,18175.0
2020-07-10 12:30:00,152.42,152.42,152.08,152.26,24851.0,141.3125,141.3125,140.9973,141.1642,24851.0
2020-07-10 13:00:00,152.32,152.61,152.3,152.6,9458.0,141.2198,141.4887,141.2013,141.4794,9458.0
2020-07-10 13:30:00,152.63,152.92,152.46,152.9,16110.0,141.5072,141.7761,141.3496,141.7576,16110.0
2020-07-10 14:00:00,152.83,152.94,152.59,152.59,10708.0,141.6927,141.7946,141.4701,141.4701,10708.0
2020-07-10 14:30:00,152.52,153.07,152.5,152.94,13496.0,141.4052,141.9152,141.3867,141.7946,13496.0
2020-07-10 15:00:00,152.9,153.25,152.69,153.2,12170.0,141.7576,142.0821,141.5629,142.0357,12170.0
2020-07-10 15:30:00,153.22,153.5,153.08,153.42,66884.0,142.0542,142.3138,141.9244,142.2397,66884.0
2020-07-13 09:30:00,155.64,155.93,155.13,155.47,90423.0,144.2979,144.5667,143.825,144.1403,90423.0
2020-07-13 10:00:00,155.5,155.89,155.49,155.82,42056.0,144.1681,144.5297,144.1588,144.4648,42056.0
2020-07-13 10:30:00,155.8,155.8,155.04,155.26,74682.0,144.4462,144.4462,143.7416,143.9456,74682.0
2020-07-13 11:00:00,155.23,156.11,155.23,156.09,47019.0,143.9178,144.7336,143.9178,144.7151,47019.0
2020-07-13 11:30:00,156.12,156.29,155.55,155.65,27455.0,144.7429,144.9005,144.2144,144.3072,27455.0
2020-07-13 12:00:00,155.75,155.76,155.46,155.74,20113.0,144.3999,144.4091,144.131,144.3906,20113.0
2020-07-13 12:30:00,155.64,155.72,155.37,155.38,36976.0,144.2979,144.3721,144.0476,144.0568,36976.0
2020-07-13 13:00:00,155.42,155.65,155.28,155.37,26492.0,144.0939,144.3072,143.9641,144.0476,26492.0
2020-07-13 13:30:00,155.38,155.46,154.94,154.98,39395.0,144.0568,144.131,143.6489,143.686,39395.0
2020-07-13 14:00:00,155.01,155.03,153.78,153.85,22274.0,143.7138,143.7323,142.5734,142.6383,22274.0
2020-07-13 14:30:00,153.87,153.87,153.02,153.67,89961.0,142.6569,142.6569,141.8688,142.4714,89961.0
2020-07-13 15:00:00,153.55,153.56,152.09,152.22,50812.0,142.3602,142.3695,141.0066,141.1271,50812.0
2020-07-13 15:30:00,152.11,152.19,150.43,150.93,129642.0,141.0251,141.0993,139.4676,139.9311,129642.0
2020-07-14 09:30:00,151.29,152.93,151.06,151.89,81270.0,140.2649,141.7854,140.0516,140.8212,81270.0
2020-07-14 10:00:00,151.88,152.17,151.1,151.67,147389.0,140.8119,141.0808,140.0887,140.6172,147389.0
2020-07-14 10:30:00,151.69,152.65,151.51,152.13,46330.0,140.6357,141.5258,140.4689,141.0437,46330.0
2020-07-14 11:00:00,152.15,152.6,151.6,152.42,33891.0,141.0622,141.4794,140.5523,141.3125,33891.0
2020-07-14 11:30:00,152.3,153.43,152.3,152.92,36779.0,141.2013,142.2489,141.2013,141.7761,36779.0
2020-07-14 12:00:00,153.11,153.47,152.76,153.19,10952.0,141.9523,142.286,141.6278,142.0264,10952.0
2020-07-14 12:30:00,153.19,153.35,152.75,152.75,8779.0,142.0264,142.1748,141.6185,141.6185,8779.0
2020-07-14 13:00:00,152.77,153.05,152.42,152.83,9235.0,141.637,141.8966,141.3125,141.6927,9235.0
2020-07-14 13:30:00,152.94,153.19,152.75,153.04,18323.0,141.7946,142.0264,141.6185,141.8874,18323.0
2020-07-14 14:00:00,152.87,153.53,152.87,153.49,17829.0,141.7297,142.3416,141.7297,142.3046,17829.0
2020-07-14 14:30:00,153.65,153.74,152.8,153.12,33837.0,142.4529,142.5363,141.6648,141.9615,33837.0
2020-07-14 15:00:00,153.25,153.36,152.62,153.23,18382.0,142.0821,142.184,141.498,142.0635,18382.0
2020-07-14 15:30:00,153.19,153.94,153.14,153.87,66970.0,142.0264,142.7218,141.9801,142.6569,66970.0
2020-07-15 09:30:00,155.52,155.95,154.67,155.32,168400.0,144.1866,144.5853,143.3986,144.0012,168400.0
2020-07-15 10:00:00,155.36,156.33,155.3,156.26,50713.0,144.0383,144.9376,143.9827,144.8727,50713.0
2020-07-15 10:30:00,156.29,157.23,156.18,157.16,97417.0,144.9005,145.772,144.7985,145.7071,97417.0
2020-07-15 11:00:00,157.16,157.23,156.31,156.83,43018.0,145.7071,145.772,144.9191,145.4012,43018.0
2020-07-15 11:30:00,156.87,156.92,155.3,155.34,43293.0,145.4382,145.4846,143.9827,144.0197,43293.0
2020-07-15 12:00:00,155.24,155.46,154.93,155.44,17417.0,143.927,144.131,143.6396,144.1125,17417.0
2020-07-15 12:30:00,155.42,155.96,155.23,155.94,39162.0,144.0939,144.5946,143.9178,144.576,39162.0
2020-07-15 13:00:00,155.95,156.24,155.75,156.0,18553.0,144.5853,144.8542,144.3999,144.6316,18553.0
2020-07-15 13:30:00,156.03,156.29,155.93,155.97,16156.0,144.6595,144.9005,144.5667,144.6038,16156.0
2020-07-15 14:00:00,155.82,156.4,155.8,156.14,30897.0,144.4648,145.0025,144.4462,144.7614,30897.0
2020-07-15 14:30:00,156.14,156.46,156.09,156.19,35335.0,144.7614,145.0581,144.7151,144.8078,35335.0
2020-07-15 15:00:00,156.16,156.32,155.81,156.24,43101.0,144.78,144.9283,144.4555,144.8542,43101.0
2020-07-15 15:30:00,156.24,156.82,156.24,156.62,94876.0,144.8542,145.3919,144.8542,145.2065,94876.0
2020-07-16 09:30:00,155.47,156.58,155.47,156.18,73303.0,144.1403,145.1694,144.1403,144.7985,73303.0
2020-07-16 10:00:00,156.16,156.21,155.0,155.42,24736.0,144.78,144.8263,143.7045,144.0939,24736.0
2020-07-16 10:30:00,155.51,155.74,155.1,155.17,20771.0,144.1774,144.3906,143.7972,143.8621,20771.0
2020-07-16 11:00:00,155.2,155.25,154.87,155.1,27125.0,143.8899,143.9363,143.584,143.7972,27125.0
2020-07-16 11:30:00,155.0,155.02,154.52,154.78,11529.0,143.7045,143.7231,143.2595,143.5006,11529.0
2020-07-16 12:00:00,154.76,155.07,154.74,154.81,12180.0,143.482,143.7694,143.4635,143.5284,12180.0
2020-07-16 12:30:00,154.81,155.18,154.77,155.02,10167.0,143.5284,143.8714,143.4913,143.7231,10167.0
2020-07-16 13:00:00,155.03,155.47,155.01,155.4,21653.0,143.7323,144.1403,143.7138,144.0754,21653.0
2020-07-16 13:30:00,155.44,155.44,155.18,155.27,16984.0,144.1125,144.1125,143.8714,143.9548,16984.0
2020-07-16 14:00:00,155.24,155.48,155.24,155.39,10775.0,143.927,144.1495,143.927,144.0661,10775.0
2020-07-16 14:30:00,155.43,155.43,154.63,154.64,9855.0,144.1032,144.1032,143.3615,143.3708,9855.0
2020-07-16 15:00:00,154.68,155.06,154.55,155.05,24601.0,143.4078,143.7601,143.2873,143.7509,24601.0
2020-07-16 15:30:00,155.11,155.47,154.96,155.25,69320.0,143.8065,144.1403,143.6674,143.9363,69320.0
2020-07-17 09:30:00,155.45,155.86,154.98,155.27,65996.0,144.1217,144.5018,143.686,143.9548,65996.0
2020-07-17 10:00:00,155.23,155.53,154.93,154.94,28794.0,143.9178,144.1959,143.6396,143.6489,28794.0
2020-07-17 10:30:00,154.92,155.15,154.66,154.83,20086.0,143.6304,143.8436,143.3893,143.5469,20086.0
2020-07-17 11:00:00,154.86,155.48,154.85,155.48,21162.0,143.5747,144.1495,143.5655,144.1495,21162.0
2020-07-17 11:30:00,155.5,155.59,155.04,155.59,17030.0,144.1681,144.2515,143.7416,144.2515,17030.0
2020-07-17 12:00:00,155.62,155.88,155.5,155.86,17885.0,144.2793,144.5204,144.1681,144.5018,17885.0
2020-07-17 12:30:00,155.9,156.01,155.8,155.87,12484.0,144.5389,144.6409,144.4462,144.5111,12484.0
2020-07-17 13:00:00,155.81,156.09,155.62,156.03,20354.0,144.4555,144.7151,144.2793,144.6595,20354.0
2020-07-17 13:30:00,156.03,156.08,155.9,155.91,18232.0,144.6595,144.7058,144.5389,144.5482,18232.0
2020-07-17 14:00:00,155.93,156.2,155.91,156.09,11196.0,144.5667,144.8171,144.5482,144.7151,11196.0
2020-07-17 14:30:00,156.11,156.36,155.98,156.23,11458.0,144.7336,144.9654,144.6131,144.8449,11458.0
2020-07-17 15:00:00,156.15,156.29,156.08,156.19,22523.0,144.7707,144.9005,144.7058,144.8078,22523.0
2020-07-17 15:30:00,156.16,156.59,156.16,156.32,43108.0,144.78,145.1787,144.78,144.9283,43108.0
2020-07-20 09:30:00,157.69,158.59,157.43,157.98,49560.0,146.1985,147.0329,145.9574,146.4674,49560.0
2020-07-20 10:00:00,157.92,159.03,157.89,159.01,27995.0,146.4117,147.4408,146.3839,147.4223,27995.0
2020-07-20 10:30:00,159.0,159.39,158.87,159.07,40147.0,147.413,147.7746,147.2925,147.4779,40147.0
2020-07-20 11:00:00,159.11,159.48,159.07,159.23,17280.0,147.515,147.858,147.4779,147.6263,17280.0
2020-07-20 11:30:00,159.26,159.9,159.16,159.31,59969.0,147.6541,148.2474,147.5614,147.7004,59969.0
2020-07-20 12:00:00,159.34,159.41,158.94,158.97,10063.0,147.7282,147.7931,147.3574,147.3852,10063.0
2020-07-20 12:30:00,158.99,159.23,158.95,159.07,12271.0,147.4038,147.6263,147.3667,147.4779,12271.0
2020-07-20 13:00:00,159.11,159.22,158.99,159.09,10324.0,147.515,147.617,147.4038,147.4965,10324.0
2020-07-20 13:30:00,159.1,159.18,158.98,159.12,10815.0,147.5057,147.5799,147.3945,147.5243,10815.0
2020-07-20 14:00:00,159.16,159.26,158.95,159.19,6761.0,147.5614,147.6541,147.3667,147.5892,6761.0
2020-07-20 14:30:00,159.22,159.43,159.17,159.42,14179.0,147.617,147.8117,147.5706,147.8024,14179.0
2020-07-20 15:00:00,159.38,159.79,159.38,159.73,16104.0,147.7653,148.1455,147.7653,148.0898,16104.0
2020-07-20 15:30:00,159.68,159.85,159.58,159.7,61259.0,148.0435,148.2011,147.9508,148.062,61259.0
2020-07-21 09:30:00,163.05,163.06,161.77,162.5,84272.0,151.1679,151.1772,149.9812,150.658,84272.0
2020-07-21 10:00:00,162.53,162.81,162.29,162.47,68519.0,150.6858,150.9454,150.4633,150.6302,68519.0
2020-07-21 10:30:00,162.49,163.19,162.47,163.02,45014.0,150.6487,151.2977,150.6302,151.1401,45014.0
2020-07-21 11:00:00,162.98,163.09,162.6,162.87,36410.0,151.103,151.205,150.7507,151.001,36410.0
2020-07-21 11:30:00,162.98,163.04,161.91,162.08,22667.0,151.103,151.1586,150.111,150.2686,22667.0
2020-07-21 12:00:00,162.12,162.47,162.0,162.43,19566.0,150.3057,150.6302,150.1944,150.5931,19566.0
2020-07-21 12:30:00,162.42,162.67,162.27,162.66,17632.0,150.5838,150.8156,150.4447,150.8063,17632.0
2020-07-21 13:00:00,162.72,163.12,162.59,163.12,11204.0,150.8619,151.2328,150.7414,151.2328,11204.0
2020-07-21 13:30:00,163.04,163.51,163.04,163.38,10832.0,151.1586,151.5944,151.1586,151.4738,10832.0
2020-07-21 14:00:00,163.43,163.94,163.4,163.55,47041.0,151.5202,151.993,151.4924,151.6314,47041.0
2020-07-21 14:30:00,163.55,163.6,163.41,163.52,14906.0,151.6314,151.6778,151.5016,151.6036,14906.0
2020-07-21 15:00:00,163.48,163.63,162.73,162.75,38549.0,151.5665,151.7056,150.8712,150.8897,38549.0
2020-07-21 15:30:00,162.78,162.86,162.27,162.49,79775.0,150.9176,150.9917,150.4447,150.6487,79775.0
2020-07-22 09:30:00,164.86,165.28,164.63,164.91,115394.0,152.846,153.2354,152.6327,152.8923,115394.0
2020-07-22 10:00:00,164.87,165.27,164.76,164.96,86216.0,152.8553,153.2261,152.7533,152.9387,86216.0
2020-07-22 10:30:00,164.93,165.19,164.28,164.51,50949.0,152.9109,153.1519,152.3082,152.5215,50949.0
2020-07-22 11:00:00,164.56,164.96,164.2,164.63,43279.0,152.5678,152.9387,152.2341,152.6327,43279.0
2020-07-22 11:30:00,164.67,164.73,164.28,164.61,26683.0,152.6698,152.7255,152.3082,152.6142,26683.0
2020-07-22 12:00:00,164.67,164.84,164.45,164.5,18814.0,152.6698,152.8274,152.4659,152.5122,18814.0
2020-07-22 12:30:00,164.52,164.52,164.24,164.36,18723.0,152.5308,152.5308,152.2712,152.3824,18723.0
2020-07-22 13:00:00,164.34,164.37,164.16,164.16,19692.0,152.3639,152.3917,152.197,152.197,19692.0
2020-07-22 13:30:00,164.18,164.18,163.59,163.59,16965.0,152.2155,152.2155,151.6685,151.6685,16965.0
2020-07-22 14:00:00,163.69,164.02,163.69,163.87,11263.0,151.7612,152.0672,151.7612,151.9281,11263.0
2020-07-22 14:30:00,163.85,164.08,163.79,164.01,41392.0,151.9096,152.1228,151.854,152.0579,41392.0
2020-07-22 15:00:00,164.03,164.29,163.95,164.08,16572.0,152.0765,152.3175,152.0023,152.1228,16572.0
2020-07-22 15:30:00,164.11,164.82,164.1,164.4,56824.0,152.1506,152.8089,152.1414,152.4195,56824.0
2020-07-23 09:30:00,163.67,164.52,163.46,164.52,76405.0,151.7427,152.5308,151.548,152.5308,76405.0
2020-07-23 10:00:00,164.51,164.63,163.43,163.77,49036.0,152.5215,152.6327,151.5202,151.8354,49036.0
2020-07-23 10:30:00,163.83,164.21,163.59,163.66,31847.0,151.891,152.2434,151.6685,151.7334,31847.0
2020-07-23 11:00:00,163.66,164.12,163.39,163.87,24925.0,151.7334,152.1599,151.4831,151.9281,24925.0
2020-07-23 11:30:00,163.94,164.23,163.78,163.96,21129.0,151.993,152.2619,151.8447,152.0116,21129.0
2020-07-23 12:00:00,163.99,163.99,163.05,163.14,17208.0,152.0394,152.0394,151.1679,151.2513,17208.0
2020-07-23 12:30:00,163.2,163.22,162.75,162.97,30487.0,151.307,151.3255,150.8897,151.0937,30487.0
2020-07-23 13:00:00,163.0,163.35,162.63,162.78,37118.0,151.1215,151.446,150.7785,150.9176,37118.0
2020-07-23 13:30:00,162.81,162.81,161.81,162.08,17914.0,150.9454,150.9454,150.0182,150.2686,17914.0
2020-07-23 14:00:00,161.95,161.95,160.96,161.45,33327.0,150.148,150.148,149.2302,149.6845,33327.0
2020-07-23 14:30:00,161.42,161.86,161.21,161.46,18094.0,149.6567,150.0646,149.462,149.6938,18094.0
2020-07-23 15:00:00,161.5,161.66,160.98,161.21,44017.0,149.7308,149.8792,149.2487,149.462,44017.0
2020-07-23 15:30:00,161.12,161.42,160.79,161.27,80830.0,149.3785,149.6567,149.0726,149.5176,80830.0
2020-07-24 09:30:00,157.44,158.05,157.04,158.0,177846.0,145.9667,146.5323,145.5959,146.4859,177846.0
2020-07-24 10:00:00,158.02,158.74,157.71,158.27,85127.0,146.5044,147.172,146.217,146.7362,85127.0
2020-07-24 10:30:00,158.26,158.92,157.83,158.91,33039.0,146.727,147.3389,146.3283,147.3296,33039.0
2020-07-24 11:00:00,158.97,158.97,158.31,158.56,38223.0,147.3852,147.3852,146.7733,147.0051,38223.0
2020-07-24 11:30:00,158.48,158.55,157.82,158.17,45506.0,146.9309,146.9958,146.319,146.6435,45506.0
2020-07-24 12:00:00,158.18,158.19,157.48,157.8,13731.0,146.6528,146.6621,146.0038,146.3005,13731.0
2020-07-24 12:30:00,157.75,157.91,157.43,157.72,21906.0,146.2541,146.4025,145.9574,146.2263,21906.0
2020-07-24 13:00:00,157.64,157.83,156.99,157.56,23913.0,146.1521,146.3283,145.5495,146.078,23913.0
2020-07-24 13:30:00,157.55,158.14,157.48,157.96,17916.0,146.0687,146.6157,146.0038,146.4488,17916.0
2020-07-24 14:00:00,157.97,158.63,157.97,158.63,26397.0,146.4581,147.07,146.4581,147.07,26397.0
2020-07-24 14:30:00,158.58,158.63,158.16,158.45,34310.0,147.0236,147.07,146.6342,146.9031,34310.0
2020-07-24 15:00:00,158.41,158.88,158.23,158.63,40948.0,146.866,147.3018,146.6991,147.07,40948.0
2020-07-24 15:30:00,158.64,159.03,158.29,158.65,106713.0,147.0793,147.4408,146.7548,147.0885,106713.0
2020-07-27 09:30:00,162.2,163.58,162.08,163.36,146899.0,150.3798,151.6593,150.2686,151.4553,146899.0
2020-07-27 10:00:00,163.57,164.09,163.31,163.95,88426.0,151.65,152.1321,151.4089,152.0023,88426.0
2020-07-27 10:30:00,163.99,164.81,163.86,164.54,74749.0,152.0394,152.7996,151.9189,152.5493,74749.0
2020-07-27 11:00:00,164.5,164.84,163.77,163.9,78101.0,152.5122,152.8274,151.8354,151.9559,78101.0
2020-07-27 11:30:00,163.94,164.31,163.72,164.17,48480.0,151.993,152.3361,151.7891,152.2063,48480.0
2020-07-27 12:00:00,164.17,164.44,164.1,164.42,33778.0,152.2063,152.4566,152.1414,152.438,33778.0
2020-07-27 12:30:00,164.42,164.55,164.25,164.46,21472.0,152.438,152.5586,152.2804,152.4751,21472.0
2020-07-27 13:00:00,164.5,164.87,164.46,164.87,19283.0,152.5122,152.8553,152.4751,152.8553,19283.0
2020-07-27 13:30:00,164.86,164.87,164.68,164.8,25682.0,152.846,152.8553,152.6791,152.7904,25682.0
2020-07-27 14:00:00,164.83,165.06,164.63,164.78,22119.0,152.8182,153.0314,152.6327,152.7718,22119.0
2020-07-27 14:30:00,164.79,165.25,164.73,164.96,43846.0,152.7811,153.2076,152.7255,152.9387,43846.0
2020-07-27 15:00:00,164.97,165.39,164.91,165.22,32816.0,152.948,153.3374,152.8923,153.1797,32816.0
2020-07-27 15:30:00,165.19,165.38,164.65,164.88,110940.0,153.1519,153.3281,152.6513,152.8645,110940.0
2020-07-28 09:30:00,161.89,162.14,161.1,161.34,60709.0,150.0924,150.3242,149.36,149.5825,60709.0
2020-07-28 10:00:00,161.34,161.48,160.73,161.34,49288.0,149.5825,149.7123,149.017,149.5825,49288.0
2020-07-28 10:30:00,161.38,161.82,160.78,161.75,29281.0,149.6196,150.0275,149.0633,149.9626,29281.0
2020-07-28 11:00:00,161.77,162.12,161.26,161.97,37530.0,149.9812,150.3057,149.5083,150.1666,37530.0
2020-07-28 11:30:00,161.94,162.03,161.17,161.49,42118.0,150.1388,150.2222,149.4249,149.7216,42118.0
2020-07-28 12:00:00,161.54,161.71,161.29,161.69,17607.0,149.7679,149.9255,149.5361,149.907,17607.0
2020-07-28 12:30:00,161.7,161.9,161.61,161.85,12600.0,149.9163,150.1017,149.8328,150.0553,12600.0
2020-07-28 13:00:00,161.82,161.89,161.53,161.64,12825.0,150.0275,150.0924,149.7587,149.8606,12825.0
2020-07-28 13:30:00,161.7,161.95,161.65,161.77,13699.0,149.9163,150.148,149.8699,149.9812,13699.0
2020-07-28 14:00:00,161.72,161.72,161.37,161.38,15463.0,149.9348,149.9348,149.6103,149.6196,15463.0
2020-07-28 14:30:00,161.39,161.49,161.1,161.17,17632.0,149.6289,149.7216,149.36,149.4249,17632.0
2020-07-28 15:00:00,161.15,161.18,160.69,160.7,30196.0,149.4063,149.4342,148.9799,148.9891,30196.0
2020-07-28 15:30:00,160.71,160.87,160.21,160.36,83089.0,148.9984,149.1467,148.5348,148.6739,83089.0
2020-07-29 09:30:00,163.93,164.2,163.58,163.94,67482.0,151.9838,152.2341,151.6593,151.993,67482.0
2020-07-29 10:00:00,163.92,164.41,163.78,164.34,38414.0,151.9745,152.4288,151.8447,152.3639,38414.0
2020-07-29 10:30:00,164.25,164.68,164.15,164.27,17789.0,152.2804,152.6791,152.1877,152.299,17789.0
2020-07-29 11:00:00,164.13,164.45,163.96,164.43,13565.0,152.1692,152.4659,152.0116,152.4473,13565.0
2020-07-29 11:30:00,164.32,164.47,164.23,164.33,14333.0,152.3453,152.4844,152.2619,152.3546,14333.0
2020-07-29 12:00:00,164.26,164.26,163.8,163.87,13154.0,152.2897,152.2897,151.8632,151.9281,13154.0
2020-07-29 12:30:00,163.84,164.07,163.82,163.86,9415.0,151.9003,152.1136,151.8818,151.9189,9415.0
2020-07-29 13:00:00,163.81,164.68,163.81,164.47,17216.0,151.8725,152.6791,151.8725,152.4844,17216.0
2020-07-29 13:30:00,164.52,164.61,164.25,164.25,6200.0,152.5308,152.6142,152.2804,152.2804,6200.0
2020-07-29 14:00:00,164.3,165.01,164.15,164.86,10437.0,152.3268,152.9851,152.1877,152.846,10437.0
2020-07-29 14:30:00,164.84,165.18,164.52,164.52,9377.0,152.8274,153.1427,152.5308,152.5308,9377.0
2020-07-29 15:00:00,164.48,165.23,164.04,165.08,19631.0,152.4937,153.189,152.0857,153.05,19631.0
2020-07-29 15:30:00,165.06,165.43,164.55,164.66,51611.0,153.0314,153.3744,152.5586,152.6606,51611.0
2020-07-30 09:30:00,158.07,159.18,157.59,157.86,64983.0,146.5508,147.5799,146.1058,146.3561,64983.0
2020-07-30 10:00:00,157.75,158.07,156.69,156.99,69497.0,146.2541,146.5508,145.2714,145.5495,69497.0
2020-07-30 10:30:00,157.01,157.43,156.3,157.35,44700.0,145.568,145.9574,144.9098,145.8833,44700.0
2020-07-30 11:00:00,157.23,157.7,156.69,157.04,28450.0,145.772,146.2078,145.2714,145.5959,28450.0
2020-07-30 11:30:00,157.04,157.85,157.02,157.61,40869.0,145.5959,146.3468,145.5773,146.1243,40869.0
2020-07-30 12:00:00,157.76,158.64,157.53,158.54,24463.0,146.2634,147.0793,146.0501,146.9865,24463.0
2020-07-30 12:30:00,158.6,158.67,158.27,158.43,12459.0,147.0422,147.1071,146.7362,146.8846,12459.0
2020-07-30 13:00:00,158.42,159.28,158.42,159.05,16503.0,146.8753,147.6726,146.8753,147.4594,16503.0
2020-07-30 13:30:00,159.17,159.47,158.75,159.4,29408.0,147.5706,147.8488,147.1812,147.7839,29408.0
2020-07-30 14:00:00,159.34,159.45,159.04,159.16,18629.0,147.7282,147.8302,147.4501,147.5614,18629.0
2020-07-30 14:30:00,159.21,159.73,159.18,159.65,17808.0,147.6077,148.0898,147.5799,148.0157,17808.0
2020-07-30 15:00:00,159.61,160.3,159.48,160.19,40703.0,147.9786,148.6183,147.858,148.5163,40703.0
2020-07-30 15:30:00,160.17,160.55,159.84,160.16,123920.0,148.4978,148.8501,148.1918,148.4885,123920.0
2020-07-31 09:30:00,160.7,160.76,159.57,159.93,51639.0,148.9891,149.0448,147.9415,148.2753,51639.0
2020-07-31 10:00:00,159.95,159.95,158.61,158.61,39297.0,148.2938,148.2938,147.0514,147.0514,39297.0
2020-07-31 10:30:00,158.59,159.05,158.08,158.36,36188.0,147.0329,147.4594,146.5601,146.8197,36188.0
2020-07-31 11:00:00,158.27,158.95,158.12,158.41,44353.0,146.7362,147.3667,146.5972,146.866,44353.0
2020-07-31 11:30:00,158.43,158.67,157.49,157.71,77175.0,146.8846,147.1071,146.0131,146.217,77175.0
2020-07-31 12:00:00,157.58,157.85,157.17,157.69,30285.0,146.0965,146.3468,145.7164,146.1985,30285.0
2020-07-31 12:30:00,157.84,157.85,156.92,157.2,10713.0,146.3376,146.3468,145.4846,145.7442,10713.0
2020-07-31 13:00:00,157.24,157.83,157.17,157.83,11689.0,145.7813,146.3283,145.7164,146.3283,11689.0
2020-07-31 13:30:00,157.88,158.0,157.62,157.76,24866.0,146.3746,146.4859,146.1336,146.2634,24866.0
2020-07-31 14:00:00,157.75,157.92,157.47,157.92,24053.0,146.2541,146.4117,145.9945,146.4117,24053.0
2020-07-31 14:30:00,157.87,158.38,157.87,158.38,12596.0,146.3654,146.8382,146.3654,146.8382,12596.0
2020-07-31 15:00:00,158.43,158.84,158.31,158.41,39212.0,146.8846,147.2647,146.7733,146.866,39212.0
2020-07-31 15:30:00,158.4,159.2,158.33,159.2,77370.0,146.8567,147.5984,146.7919,147.5984,77370.0
2020-08-03 09:30:00,160.86,161.16,160.42,161.03,36784.0,149.1375,149.4156,148.7295,149.2951,36784.0
2020-08-03 10:00:00,161.01,161.89,161.01,161.57,31614.0,149.2765,150.0924,149.2765,149.7957,31614.0
2020-08-03 10:30:00,161.73,162.05,161.19,161.3,17874.0,149.9441,150.2408,149.4434,149.5454,17874.0
2020-08-03 11:00:00,161.32,161.92,161.3,161.76,21332.0,149.564,150.1202,149.5454,149.9719,21332.0
2020-08-03 11:30:00,161.71,161.8,161.26,161.71,40684.0,149.9255,150.009,149.5083,149.9255,40684.0
2020-08-03 12:00:00,161.75,161.95,161.54,161.81,10509.0,149.9626,150.148,149.7679,150.0182,10509.0
2020-08-03 12:30:00,161.79,161.82,161.56,161.77,7521.0,149.9997,150.0275,149.7865,149.9812,7521.0
2020-08-03 13:00:00,161.72,162.0,161.71,161.89,8472.0,149.9348,150.1944,149.9255,150.0924,8472.0
2020-08-03 13:30:00,161.93,162.29,161.88,162.23,9218.0,150.1295,150.4633,150.0831,150.4076,9218.0
2020-08-03 14:00:00,162.28,162.34,161.83,162.09,15864.0,150.454,150.5096,150.0368,150.2778,15864.0
2020-08-03 14:30:00,162.09,162.39,162.01,162.22,15030.0,150.2778,150.556,150.2037,150.3984,15030.0
2020-08-03 15:00:00,162.22,162.33,161.85,161.92,10725.0,150.3984,150.5004,150.0553,150.1202,10725.0
2020-08-03 15:30:00,162.04,162.28,161.61,162.13,68735.0,150.2315,150.454,149.8328,150.3149,68735.0
2020-08-04 09:30:00,158.65,159.66,158.64,159.37,64740.0,147.0885,148.0249,147.0793,147.7561,64740.0
2020-08-04 10:00:00,159.41,160.18,159.39,159.92,18133.0,147.7931,148.507,147.7746,148.266,18133.0
2020-08-04 10:30:00,159.89,160.25,159.57,160.21,25993.0,148.2382,148.5719,147.9415,148.5348,25993.0
2020-08-04 11:00:00,160.18,160.23,159.72,159.91,20968.0,148.507,148.5534,148.0806,148.2567,20968.0
2020-08-04 11:30:00,159.88,159.88,159.35,159.51,32668.0,148.2289,148.2289,147.7375,147.8859,32668.0
2020-08-04 12:00:00,159.52,159.52,159.12,159.52,6072.0,147.8951,147.8951,147.5243,147.8951,6072.0
2020-08-04 12:30:00,159.56,159.61,159.46,159.48,8100.0,147.9322,147.9786,147.8395,147.858,8100.0
2020-08-04 13:00:00,159.52,159.97,159.4,159.8,5430.0,147.8951,148.3123,147.7839,148.1547,5430.0
2020-08-04 13:30:00,159.86,159.91,159.68,159.7,24221.0,148.2104,148.2567,148.0435,148.062,24221.0
2020-08-04 14:00:00,159.65,159.75,159.15,159.15,19097.0,148.0157,148.1084,147.5521,147.5521,19097.0
2020-08-04 14:30:00,159.14,159.17,158.64,159.17,20932.0,147.5428,147.5706,147.0793,147.5706,20932.0
2020-08-04 15:00:00,159.21,159.58,159.2,159.51,16627.0,147.6077,147.9508,147.5984,147.8859,16627.0
2020-08-04 15:30:00,159.51,160.27,159.45,160.26,56642.0,147.8859,148.5905,147.8302,148.5812,56642.0
2020-08-05 09:30:00,162.06,162.77,161.68,162.77,44188.0,150.25,150.9083,149.8977,150.9083,44188.0
2020-08-05 10:00:00,162.83,162.97,162.69,162.69,25361.0,150.9639,151.0937,150.8341,150.8341,25361.0
2020-08-05 10:30:00,162.71,162.74,162.1,162.24,19141.0,150.8527,150.8805,150.2871,150.4169,19141.0
2020-08-05 11:00:00,162.31,162.66,162.23,162.26,17546.0,150.4818,150.8063,150.4076,150.4355,17546.0
2020-08-05 11:30:00,162.13,162.13,161.57,161.58,10074.0,150.3149,150.3149,149.7957,149.805,10074.0
2020-08-05 12:00:00,161.61,161.77,161.5,161.5,6757.0,149.8328,149.9812,149.7308,149.7308,6757.0
2020-08-05 12:30:00,161.49,161.71,161.49,161.61,3414.0,149.7216,149.9255,149.7216,149.8328,3414.0
2020-08-05 13:00:00,161.69,161.78,161.59,161.69,7309.0,149.907,149.9904,149.8143,149.907,7309.0
2020-08-05 13:30:00,161.69,161.82,161.61,161.73,5198.0,149.907,150.0275,149.8328,149.9441,5198.0
2020-08-05 14:00:00,161.82,161.89,161.72,161.84,6376.0,150.0275,150.0924,149.9348,150.0461,6376.0
2020-08-05 14:30:00,161.82,161.96,161.62,161.68,8851.0,150.0275,150.1573,149.8421,149.8977,8851.0
2020-08-05 15:00:00,161.61,161.67,161.31,161.4,11146.0,149.8328,149.8885,149.5547,149.6381,11146.0
2020-08-05 15:30:00,161.41,161.64,161.04,161.63,44450.0,149.6474,149.8606,149.3044,149.8514,44450.0
2020-08-06 09:30:00,160.63,161.47,160.39,161.47,51936.0,148.9242,149.703,148.7017,149.703,51936.0
2020-08-06 10:00:00,161.28,161.44,160.99,161.23,12536.0,149.5269,149.6752,149.258,149.4805,12536.0
2020-08-06 10:30:00,161.0,161.1,160.05,160.56,22042.0,149.2673,149.36,148.3865,148.8593,22042.0
2020-08-06 11:00:00,160.5,160.98,160.33,160.61,13409.0,148.8037,149.2487,148.6461,148.9057,13409.0
2020-08-06 11:30:00,160.66,160.77,160.26,160.39,34659.0,148.9521,149.054,148.5812,148.7017,34659.0
2020-08-06 12:00:00,160.7,161.18,160.65,161.03,4780.0,148.9891,149.4342,148.9428,149.2951,4780.0
2020-08-06 12:30:00,160.8,161.2,160.8,161.19,2921.0,149.0819,149.4527,149.0819,149.4434,2921.0
2020-08-06 13:00:00,161.26,161.29,161.15,161.15,8261.0,149.5083,149.5361,149.4063,149.4063,8261.0
2020-08-06 13:30:00,161.16,161.65,161.07,161.37,5578.0,149.4156,149.8699,149.3322,149.6103,5578.0
2020-08-06 14:00:00,161.33,161.64,161.33,161.46,5465.0,149.5732,149.8606,149.5732,149.6938,5465.0
2020-08-06 14:30:00,161.66,162.07,161.63,162.0,9003.0,149.8792,150.2593,149.8514,150.1944,9003.0
2020-08-06 15:00:00,162.04,162.13,161.77,161.87,10140.0,150.2315,150.3149,149.9812,150.0739,10140.0
2020-08-06 15:30:00,161.98,162.22,161.85,161.95,32219.0,150.1759,150.3984,150.0553,150.148,32219.0
2020-08-07 09:30:00,161.28,161.49,161.09,161.48,23847.0,149.5269,149.7216,149.3507,149.7123,23847.0
2020-08-07 10:00:00,161.59,161.59,160.84,161.01,12392.0,149.8143,149.8143,149.1189,149.2765,12392.0
2020-08-07 10:30:00,161.06,161.85,161.06,161.65,22195.0,149.3229,150.0553,149.3229,149.8699,22195.0
2020-08-07 11:00:00,161.61,161.72,161.23,161.32,17121.0,149.8328,149.9348,149.4805,149.564,17121.0
2020-08-07 11:30:00,161.11,161.75,161.11,161.13,29165.0,149.3693,149.9626,149.3693,149.3878,29165.0
2020-08-07 12:00:00,161.13,161.28,161.0,161.25,12017.0,149.3878,149.5269,149.2673,149.4991,12017.0
2020-08-07 12:30:00,161.17,161.38,160.65,160.65,11458.0,149.4249,149.6196,148.9428,148.9428,11458.0
2020-08-07 13:00:00,160.56,160.67,160.04,160.4,10638.0,148.8593,148.9613,148.3772,148.711,10638.0
2020-08-07 13:30:00,160.36,160.69,160.25,160.31,16514.0,148.6739,148.9799,148.5719,148.6276,16514.0
2020-08-07 14:00:00,160.22,160.61,160.07,160.19,7583.0,148.5441,148.9057,148.405,148.5163,7583.0
2020-08-07 14:30:00,160.12,160.67,160.01,160.63,6998.0,148.4514,148.9613,148.3494,148.9242,6998.0
2020-08-07 15:00:00,160.64,161.07,160.51,160.64,17088.0,148.9335,149.3322,148.813,148.9335,17088.0
2020-08-07 15:30:00,160.61,161.24,160.44,161.1,46767.0,148.9057,149.4898,148.7481,149.36,46767.0
2020-08-10 09:30:00,159.55,159.72,159.18,159.27,56612.0,147.9229,148.0806,147.5799,147.6633,56612.0
2020-08-10 10:00:00,159.25,159.26,158.72,159.02,33786.0,147.6448,147.6541,147.1534,147.4316,33786.0
2020-08-10 10:30:00,159.03,159.04,157.94,158.1,52934.0,147.4408,147.4501,146.4303,146.5786,52934.0
2020-08-10 11:00:00,158.07,158.73,158.03,158.58,18948.0,146.5508,147.1627,146.5137,147.0236,18948.0
2020-08-10 11:30:00,158.89,159.26,158.77,159.26,11595.0,147.311,147.6541,147.1998,147.6541,11595.0
2020-08-10 12:00:00,159.24,159.4,158.72,158.9,11926.0,147.6355,147.7839,147.1534,147.3203,11926.0
2020-08-10 12:30:00,158.92,159.46,158.86,159.42,8518.0,147.3389,147.8395,147.2832,147.8024,8518.0
2020-08-10 13:00:00,159.43,159.57,159.36,159.41,6569.0,147.8117,147.9415,147.7468,147.7931,6569.0
2020-08-10 13:30:00,159.46,159.46,159.24,159.24,5215.0,147.8395,147.8395,147.6355,147.6355,5215.0
2020-08-10 14:00:00,159.29,159.66,159.22,159.41,4695.0,147.6819,148.0249,147.617,147.7931,4695.0
2020-08-10 14:30:00,159.47,159.55,159.17,159.4,5255.0,147.8488,147.9229,147.5706,147.7839,5255.0
2020-08-10 15:00:00,159.53,159.57,159.16,159.25,10935.0,147.9044,147.9415,147.5614,147.6448,10935.0
2020-08-10 15:30:00,159.29,159.65,159.19,159.63,25508.0,147.6819,148.0157,147.5892,147.9971,25508.0
2020-08-11 09:30:00,161.93,161.94,161.02,161.06,55291.0,150.1295,150.1388,149.2858,149.3229,55291.0
2020-08-11 10:00:00,161.18,161.27,160.46,160.95,30748.0,149.4342,149.5176,148.7666,149.2209,30748.0
2020-08-11 10:30:00,160.91,160.91,160.4,160.47,29408.0,149.1838,149.1838,148.711,148.7759,29408.0
2020-08-11 11:00:00,160.47,161.37,160.42,161.14,15817.0,148.7759,149.6103,148.7295,149.3971,15817.0
2020-08-11 11:30:00,161.32,161.64,161.03,161.09,10753.0,149.564,149.8606,149.2951,149.3507,10753.0
2020-08-11 12:00:00,161.26,161.99,161.26,161.84,15623.0,149.5083,150.1851,149.5083,150.0461,15623.0
2020-08-11 12:30:00,161.78,162.09,161.75,161.96,9673.0,149.9904,150.2778,149.9626,150.1573,9673.0
2020-08-11 13:00:00,161.96,162.01,161.6,161.91,8208.0,150.1573,150.2037,149.8236,150.111,8208.0
2020-08-11 13:30:00,161.88,161.88,161.54,161.7,8948.0,150.0831,150.0831,149.7679,149.9163,8948.0
2020-08-11 14:00:00,161.74,161.87,161.11,161.11,6419.0,149.9533,150.0739,149.3693,149.3693,6419.0
2020-08-11 14:30:00,161.09,161.17,160.88,161.03,8572.0,149.3507,149.4249,149.156,149.2951,8572.0
2020-08-11 15:00:00,161.0,161.09,159.83,160.29,13645.0,149.2673,149.3507,148.1825,148.609,13645.0
2020-08-11 15:30:00,160.26,160.27,158.91,159.2,32454.0,148.5812,148.5905,147.3296,147.5984,32454.0
2020-08-12 09:30:00,160.3,161.25,160.3,161.17,46770.0,148.6183,149.4991,148.6183,149.4249,46770.0
2020-08-12 10:00:00,161.07,162.4,161.06,162.28,16213.0,149.3322,150.5653,149.3229,150.454,16213.0
2020-08-12 10:30:00,162.34,162.9,162.34,162.48,22094.0,150.5096,151.0288,150.5096,150.6394,22094.0
2020-08-12 11:00:00,162.53,162.86,162.28,162.68,16267.0,150.6858,150.9917,150.454,150.8248,16267.0
2020-08-12 11:30:00,162.66,163.0,162.48,162.54,20125.0,150.8063,151.1215,150.6394,150.6951,20125.0
2020-08-12 12:00:00,162.65,163.15,162.62,163.03,6981.0,150.797,151.2606,150.7692,151.1493,6981.0
2020-08-12 12:30:00,162.94,163.01,162.4,162.4,4260.0,151.0659,151.1308,150.5653,150.5653,4260.0
2020-08-12 13:00:00,162.45,162.72,162.19,162.19,7068.0,150.6116,150.8619,150.3706,150.3706,7068.0
2020-08-12 13:30:00,162.22,162.85,162.22,162.85,3804.0,150.3984,150.9825,150.3984,150.9825,3804.0
2020-08-12 14:00:00,162.72,162.85,162.57,162.6,3641.0,150.8619,150.9825,150.7229,150.7507,3641.0
2020-08-12 14:30:00,162.61,162.7,162.46,162.7,6085.0,150.7599,150.8434,150.6209,150.8434,6085.0
2020-08-12 15:00:00,162.68,162.92,162.64,162.8,7691.0,150.8248,151.0474,150.7878,150.9361,7691.0
2020-08-12 15:30:00,162.82,162.95,162.32,162.6,28076.0,150.9546,151.0752,150.4911,150.7507,28076.0
2020-08-13 09:30:00,161.12,161.79,160.75,161.66,70101.0,149.3785,149.9997,149.0355,149.8792,70101.0
2020-08-13 10:00:00,161.65,162.06,161.51,162.06,19886.0,149.8699,150.25,149.7401,150.25,19886.0
2020-08-13 10:30:00,162.03,162.43,162.02,162.28,9328.0,150.2222,150.5931,150.2129,150.454,9328.0
2020-08-13 11:00:00,162.31,162.5,162.23,162.5,14599.0,150.4818,150.658,150.4076,150.658,14599.0
2020-08-13 11:30:00,162.41,162.41,161.7,161.78,16836.0,150.5745,150.5745,149.9163,149.9904,16836.0
2020-08-13 12:00:00,161.9,162.0,161.8,161.9,10674.0,150.1017,150.1944,150.009,150.1017,10674.0
2020-08-13 12:30:00,161.84,161.99,161.59,161.69,13919.0,150.0461,150.1851,149.8143,149.907,13919.0
2020-08-13 13:00:00,161.69,161.74,161.0,161.05,6520.0,149.907,149.9533,149.2673,149.3136,6520.0
2020-08-13 13:30:00,161.05,161.18,160.76,161.0,7265.0,149.3136,149.4342,149.0448,149.2673,7265.0
2020-08-13 14:00:00,161.05,161.12,160.08,160.37,11496.0,149.3136,149.3785,148.4143,148.6832,11496.0
2020-08-13 14:30:00,160.37,160.49,160.01,160.22,16010.0,148.6832,148.7944,148.3494,148.5441,16010.0
2020-08-13 15:00:00,160.21,160.93,160.13,160.91,11218.0,148.5348,149.2024,148.4607,149.1838,11218.0
2020-08-13 15:30:00,161.0,161.16,160.76,161.0,35387.0,149.2673,149.4156,149.0448,149.2673,35387.0
2020-08-14 09:30:00,160.49,160.8,160.25,160.79,32218.0,148.7944,149.0819,148.5719,149.0726,32218.0
2020-08-14 10:00:00,160.84,160.96,159.7,159.77,14484.0,149.1189,149.2302,148.062,148.1269,14484.0
2020-08-14 10:30:00,159.93,160.39,159.93,160.18,8832.0,148.2753,148.7017,148.2753,148.507,8832.0
2020-08-14 11:00:00,160.18,160.51,159.97,160.37,8841.0,148.507,148.813,148.3123,148.6832,8841.0
2020-08-14 11:30:00,160.33,160.49,159.62,159.75,18097.0,148.6461,148.7944,147.9878,148.1084,18097.0
2020-08-14 12:00:00,159.8,160.13,159.76,160.05,7165.0,148.1547,148.4607,148.1176,148.3865,7165.0
2020-08-14 12:30:00,160.05,160.44,160.02,160.21,5849.0,148.3865,148.7481,148.3587,148.5348,5849.0
2020-08-14 13:00:00,160.22,160.23,159.99,160.11,2940.0,148.5441,148.5534,148.3309,148.4421,2940.0
2020-08-14 13:30:00,160.1,160.1,159.61,159.78,7166.0,148.4329,148.4329,147.9786,148.1362,7166.0
2020-08-14 14:00:00,159.76,159.82,159.6,159.67,7467.0,148.1176,148.1733,147.9693,148.0342,7467.0
2020-08-14 14:30:00,159.73,159.94,159.65,159.85,3133.0,148.0898,148.2845,148.0157,148.2011,3133.0
2020-08-14 15:00:00,159.82,159.82,159.41,159.47,7651.0,148.1733,148.1733,147.7931,147.8488,7651.0
2020-08-14 15:30:00,159.56,160.09,159.35,160.09,25629.0,147.9322,148.4236,147.7375,148.4236,25629.0
2020-08-17 09:30:00,161.03,161.63,160.96,161.43,37620.0,149.2951,149.8514,149.2302,149.6659,37620.0
2020-08-17 10:00:00,161.38,161.52,161.19,161.46,19165.0,149.6196,149.7494,149.4434,149.6938,19165.0
2020-08-17 10:30:00,161.49,161.54,161.1,161.16,8105.0,149.7216,149.7679,149.36,149.4156,8105.0
2020-08-17 11:00:00,161.02,161.23,160.84,161.2,6282.0,149.2858,149.4805,149.1189,149.4527,6282.0
2020-08-17 11:30:00,161.05,161.05,160.63,160.74,6079.0,149.3136,149.3136,148.9242,149.0262,6079.0
2020-08-17 12:00:00,160.75,160.78,159.73,160.14,29214.0,149.0355,149.0633,148.0898,148.4699,29214.0
2020-08-17 12:30:00,160.11,160.42,160.06,160.33,8034.0,148.4421,148.7295,148.3958,148.6461,8034.0
2020-08-17 13:00:00,160.33,160.48,160.31,160.4,4537.0,148.6461,148.7852,148.6276,148.711,4537.0
2020-08-17 13:30:00,160.41,160.48,160.12,160.28,9372.0,148.7203,148.7852,148.4514,148.5997,9372.0
2020-08-17 14:00:00,160.24,160.4,160.23,160.35,8401.0,148.5627,148.711,148.5534,148.6646,8401.0
2020-08-17 14:30:00,160.35,160.41,160.23,160.33,7946.0,148.6646,148.7203,148.5534,148.6461,7946.0
2020-08-17 15:00:00,160.39,160.41,160.18,160.37,9747.0,148.7017,148.7203,148.507,148.6832,9747.0
2020-08-17 15:30:00,160.41,160.48,160.28,160.48,51372.0,148.7203,148.7852,148.5997,148.7852,51372.0
2020-08-18 09:30:00,163.07,163.14,162.25,162.42,85935.0,151.1864,151.2513,150.4262,150.5838,85935.0
2020-08-18 10:00:00,162.44,162.47,160.99,161.1,36524.0,150.6023,150.6302,149.258,149.36,36524.0
2020-08-18 10:30:00,161.03,161.51,160.96,161.17,40798.0,149.2951,149.7401,149.2302,149.4249,40798.0
2020-08-18 11:00:00,161.14,161.26,160.88,161.13,57230.0,149.3971,149.5083,149.156,149.3878,57230.0
2020-08-18 11:30:00,161.17,161.46,160.74,161.03,40858.0,149.4249,149.6938,149.0262,149.2951,40858.0
2020-08-18 12:00:00,161.01,161.08,160.85,161.07,13736.0,149.2765,149.3414,149.1282,149.3322,13736.0
2020-08-18 12:30:00,161.1,161.43,161.07,161.4,7318.0,149.36,149.6659,149.3322,149.6381,7318.0
2020-08-18 13:00:00,161.34,161.55,161.18,161.18,6209.0,149.5825,149.7772,149.4342,149.4342,6209.0
2020-08-18 13:30:00,161.25,161.43,161.21,161.33,13830.0,149.4991,149.6659,149.462,149.5732,13830.0
2020-08-18 14:00:00,161.35,161.51,161.29,161.46,10104.0,149.5918,149.7401,149.5361,149.6938,10104.0
2020-08-18 14:30:00,161.47,161.7,161.43,161.61,14777.0,149.703,149.9163,149.6659,149.8328,14777.0
2020-08-18 15:00:00,161.62,161.86,161.51,161.56,25114.0,149.8421,150.0646,149.7401,149.7865,25114.0
2020-08-18 15:30:00,161.61,161.82,161.41,161.79,86031.0,149.8328,150.0275,149.6474,149.9997,86031.0
2020-08-19 09:30:00,163.95,164.15,162.77,163.06,67980.0,152.0023,152.1877,150.9083,151.1772,67980.0
2020-08-19 10:00:00,163.09,163.27,162.64,163.26,23345.0,151.205,151.3719,150.7878,151.3626,23345.0
2020-08-19 10:30:00,163.32,163.44,162.68,162.77,37665.0,151.4182,151.5295,150.8248,150.9083,37665.0
2020-08-19 11:00:00,162.8,162.92,162.44,162.83,31999.0,150.9361,151.0474,150.6023,150.9639,31999.0
2020-08-19 11:30:00,162.93,163.26,162.92,163.08,18825.0,151.0566,151.3626,151.0474,151.1957,18825.0
2020-08-19 12:00:00,163.1,163.28,162.43,162.56,6797.0,151.2142,151.3811,150.5931,150.7136,6797.0
2020-08-19 12:30:00,162.41,162.51,162.17,162.32,4032.0,150.5745,150.6672,150.352,150.4911,4032.0
2020-08-19 13:00:00,162.29,162.6,162.29,162.48,5628.0,150.4633,150.7507,150.4633,150.6394,5628.0
2020-08-19 13:30:00,162.4,162.52,162.35,162.52,6475.0,150.5653,150.6765,150.5189,150.6765,6475.0
2020-08-19 14:00:00,162.48,162.62,161.16,161.47,19251.0,150.6394,150.7692,149.4156,149.703,19251.0
2020-08-19 14:30:00,161.48,161.94,161.44,161.76,11017.0,149.7123,150.1388,149.6752,149.9719,11017.0
2020-08-19 15:00:00,161.84,161.93,160.99,161.05,95653.0,150.0461,150.1295,149.258,149.3136,95653.0
2020-08-19 15:30:00,161.15,161.43,160.9,161.3,70899.0,149.4063,149.6659,149.1746,149.5454,70899.0
2020-08-20 09:30:00,160.87,161.46,160.76,161.3,39323.0,149.1467,149.6938,149.0448,149.5454,39323.0
2020-08-20 10:00:00,161.18,161.57,161.04,161.56,19884.0,149.4342,149.7957,149.3044,149.7865,19884.0
2020-08-20 10:30:00,161.6,161.96,161.56,161.78,17249.0,149.8236,150.1573,149.7865,149.9904,17249.0
2020-08-20 11:00:00,161.74,162.03,161.33,161.83,16789.0,149.9533,150.2222,149.5732,150.0368,16789.0
2020-08-20 11:30:00,161.88,162.46,161.65,162.43,31057.0,150.0831,150.6209,149.8699,150.5931,31057.0
2020-08-20 12:00:00,162.42,162.58,162.35,162.44,8407.0,150.5838,150.7321,150.5189,150.6023,8407.0
2020-08-20 12:30:00,162.39,162.62,162.32,162.43,9318.0,150.556,150.7692,150.4911,150.5931,9318.0
2020-08-20 13:00:00,162.43,162.68,162.33,162.61,11243.0,150.5931,150.8248,150.5004,150.7599,11243.0
2020-08-20 13:30:00,162.61,162.81,162.54,162.69,15234.0,150.7599,150.9454,150.6951,150.8341,15234.0
2020-08-20 14:00:00,162.65,163.23,162.59,163.18,18729.0,150.797,151.3348,150.7414,151.2884,18729.0
2020-08-20 14:30:00,163.17,163.33,163.13,163.25,13762.0,151.2791,151.4275,151.2421,151.3533,13762.0
2020-08-20 15:00:00,163.2,163.63,162.78,162.88,37787.0,151.307,151.7056,150.9176,151.0103,37787.0
2020-08-20 15:30:00,162.9,163.14,162.8,162.93,36647.0,151.0288,151.2513,150.9361,151.0566,36647.0
2020-08-21 09:30:00,159.22,159.54,159.14,159.44,54621.0,147.617,147.9137,147.5428,147.821,54621.0
2020-08-21 10:00:00,159.55,159.84,159.13,159.81,17125.0,147.9229,148.1918,147.5336,148.164,17125.0
2020-08-21 10:30:00,159.81,160.53,159.81,160.08,14483.0,148.164,148.8315,148.164,148.4143,14483.0
2020-08-21 11:00:00,160.02,160.11,159.55,159.9,10620.0,148.3587,148.4421,147.9229,148.2474,10620.0
2020-08-21 11:30:00,159.9,160.13,159.71,160.05,12052.0,148.2474,148.4607,148.0713,148.3865,12052.0
2020-08-21 12:00:00,159.81,160.09,159.75,159.85,16986.0,148.164,148.4236,148.1084,148.2011,16986.0
2020-08-21 12:30:00,159.83,159.84,159.54,159.61,5313.0,148.1825,148.1918,147.9137,147.9786,5313.0
2020-08-21 13:00:00,159.62,159.86,159.41,159.86,8599.0,147.9878,148.2104,147.7931,148.2104,8599.0
2020-08-21 13:30:00,159.75,159.85,159.4,159.53,13178.0,148.1084,148.2011,147.7839,147.9044,13178.0
2020-08-21 14:00:00,159.54,159.78,159.51,159.72,5661.0,147.9137,148.1362,147.8859,148.0806,5661.0
2020-08-21 14:30:00,159.78,160.13,159.78,160.06,8817.0,148.1362,148.4607,148.1362,148.3958,8817.0
2020-08-21 15:00:00,160.1,160.24,160.03,160.17,13806.0,148.4329,148.5627,148.368,148.4978,13806.0
2020-08-21 15:30:00,160.17,160.35,159.98,160.31,58554.0,148.4978,148.6646,148.3216,148.6276,58554.0
2020-08-24 09:30:00,164.49,164.55,163.4,163.43,68655.0,152.5029,152.5586,151.4924,151.5202,68655.0
2020-08-24 10:00:00,163.39,164.2,163.15,163.6,31879.0,151.4831,152.2341,151.2606,151.6778,31879.0
2020-08-24 10:30:00,163.63,163.69,162.86,163.02,41307.0,151.7056,151.7612,150.9917,151.1401,41307.0
2020-08-24 11:00:00,163.05,163.43,163.02,163.33,36669.0,151.1679,151.5202,151.1401,151.4275,36669.0
2020-08-24 11:30:00,163.33,163.79,163.26,163.51,11882.0,151.4275,151.854,151.3626,151.5944,11882.0
2020-08-24 12:00:00,163.5,164.1,163.5,163.72,9662.0,151.5851,152.1414,151.5851,151.7891,9662.0
2020-08-24 12:30:00,163.72,163.9,163.56,163.75,2936.0,151.7891,151.9559,151.6407,151.8169,2936.0
2020-08-24 13:00:00,163.8,164.04,163.34,163.34,7244.0,151.8632,152.0857,151.4368,151.4368,7244.0
2020-08-24 13:30:00,163.32,163.56,163.17,163.27,5959.0,151.4182,151.6407,151.2791,151.3719,5959.0
2020-08-24 14:00:00,163.3,163.39,163.05,163.15,6512.0,151.3997,151.4831,151.1679,151.2606,6512.0
2020-08-24 14:30:00,163.14,163.21,162.9,163.1,10407.0,151.2513,151.3162,151.0288,151.2142,10407.0
2020-08-24 15:00:00,163.15,163.54,162.85,163.54,13927.0,151.2606,151.6222,150.9825,151.6222,13927.0
2020-08-24 15:30:00,163.54,163.93,163.45,163.89,56460.0,151.6222,151.9838,151.5387,151.9467,56460.0
2020-08-25 09:30:00,165.82,165.84,165.35,165.47,43185.0,153.736,153.7546,153.3003,153.4115,43185.0
2020-08-25 10:00:00,165.49,165.52,164.73,165.0,21171.0,153.4301,153.4579,152.7255,152.9758,21171.0
2020-08-25 10:30:00,165.09,165.31,164.65,164.79,10910.0,153.0592,153.2632,152.6513,152.7811,10910.0
2020-08-25 11:00:00,164.85,165.35,164.71,164.71,9925.0,152.8367,153.3003,152.7069,152.7069,9925.0
2020-08-25 11:30:00,164.68,164.68,163.9,164.3,21190.0,152.6791,152.6791,151.9559,152.3268,21190.0
2020-08-25 12:00:00,164.22,164.38,164.05,164.25,6658.0,152.2526,152.401,152.095,152.2804,6658.0
2020-08-25 12:30:00,164.25,164.47,164.24,164.38,6931.0,152.2804,152.4844,152.2712,152.401,6931.0
2020-08-25 13:00:00,164.5,164.84,164.43,164.81,7589.0,152.5122,152.8274,152.4473,152.7996,7589.0
2020-08-25 13:30:00,164.77,164.94,164.59,164.64,10439.0,152.7625,152.9202,152.5957,152.642,10439.0
2020-08-25 14:00:00,164.74,165.05,164.66,165.05,8066.0,152.7347,153.0221,152.6606,153.0221,8066.0
2020-08-25 14:30:00,164.93,165.39,164.93,165.39,7041.0,152.9109,153.3374,152.9109,153.3374,7041.0
2020-08-25 15:00:00,165.22,165.66,165.13,165.45,31210.0,153.1797,153.5877,153.0963,153.393,31210.0
2020-08-25 15:30:00,165.46,165.63,165.3,165.62,41954.0,153.4023,153.5599,153.2539,153.5506,41954.0
2020-08-26 09:30:00,166.05,166.73,166.01,166.64,53442.0,153.9493,154.5797,153.9122,154.4963,53442.0
2020-08-26 10:00:00,166.68,166.89,166.5,166.89,17252.0,154.5334,154.728,154.3665,154.728,17252.0
2020-08-26 10:30:00,166.94,167.03,166.68,166.69,31045.0,154.7744,154.8578,154.5334,154.5426,31045.0
2020-08-26 11:00:00,166.72,167.85,166.72,167.82,28477.0,154.5704,155.6181,154.5704,155.5903,28477.0
2020-08-26 11:30:00,167.82,168.24,167.6,168.14,17972.0,155.5903,155.9797,155.3863,155.887,17972.0
2020-08-26 12:00:00,168.02,168.53,167.85,168.5,8320.0,155.7757,156.2485,155.6181,156.2207,8320.0
2020-08-26 12:30:00,168.57,168.57,167.86,167.94,8341.0,156.2856,156.2856,155.6274,155.7015,8341.0
2020-08-26 13:00:00,168.06,168.2,167.92,167.92,5496.0,155.8128,155.9426,155.683,155.683,5496.0
2020-08-26 13:30:00,167.97,168.33,167.9,168.32,12073.0,155.7293,156.0631,155.6644,156.0538,12073.0
2020-08-26 14:00:00,168.35,168.55,168.34,168.41,8138.0,156.0817,156.2671,156.0724,156.1373,8138.0
2020-08-26 14:30:00,168.44,168.44,167.36,167.37,10049.0,156.1651,156.1651,155.1638,155.1731,10049.0
2020-08-26 15:00:00,167.31,168.25,167.3,168.25,8731.0,155.1174,155.9889,155.1082,155.9889,8731.0
2020-08-26 15:30:00,168.22,168.65,168.09,168.46,50447.0,155.9611,156.3598,155.8406,156.1836,50447.0
2020-08-27 09:30:00,168.09,168.15,165.88,166.35,50220.0,155.8406,155.8962,153.7917,154.2274,50220.0
2020-08-27 10:00:00,166.25,166.28,164.86,166.2,57099.0,154.1347,154.1625,152.846,154.0883,57099.0
2020-08-27 10:30:00,166.19,166.52,165.59,166.4,29558.0,154.0791,154.385,153.5228,154.2738,29558.0
2020-08-27 11:00:00,166.48,166.86,165.82,166.04,25189.0,154.3479,154.7002,153.736,153.94,25189.0
2020-08-27 11:30:00,166.09,166.88,165.47,166.6,39057.0,153.9863,154.7188,153.4115,154.4592,39057.0
2020-08-27 12:00:00,166.74,166.75,166.03,166.2,7485.0,154.589,154.5983,153.9307,154.0883,7485.0
2020-08-27 12:30:00,166.04,166.15,164.6,165.17,9797.0,153.94,154.042,152.6049,153.1334,9797.0
2020-08-27 13:00:00,165.06,165.9,164.81,165.9,9041.0,153.0314,153.8102,152.7996,153.8102,9041.0
2020-08-27 13:30:00,165.97,165.98,165.58,165.91,7365.0,153.8751,153.8844,153.5135,153.8195,7365.0
2020-08-27 14:00:00,165.93,166.53,165.82,166.25,11247.0,153.838,154.3943,153.736,154.1347,11247.0
2020-08-27 14:30:00,166.26,166.37,165.86,165.86,4223.0,154.144,154.2459,153.7731,153.7731,4223.0
2020-08-27 15:00:00,166.17,166.37,165.86,166.11,11879.0,154.0605,154.2459,153.7731,154.0049,11879.0
2020-08-27 15:30:00,166.15,166.19,165.65,165.85,33846.0,154.042,154.0791,153.5784,153.7638,33846.0
2020-08-28 09:30:00,166.21,166.71,165.79,165.91,65620.0,154.0976,154.5612,153.7082,153.8195,65620.0
2020-08-28 10:00:00,165.98,166.27,165.37,166.22,22044.0,153.8844,154.1532,153.3188,154.1069,22044.0
2020-08-28 10:30:00,166.21,166.39,165.68,166.24,9804.0,154.0976,154.2645,153.6062,154.1254,9804.0
2020-08-28 11:00:00,166.25,166.87,166.21,166.55,14155.0,154.1347,154.7095,154.0976,154.4128,14155.0
2020-08-28 11:30:00,166.38,166.65,166.3,166.56,1103.0,154.2552,154.5055,154.181,154.4221,1103.0
2020-08-28 12:00:00,166.42,166.7,166.19,166.2,2015.0,154.2923,154.5519,154.0791,154.0883,2015.0
2020-08-28 12:30:00,166.3,166.52,166.06,166.52,7365.0,154.181,154.385,153.9585,154.385,7365.0
2020-08-28 13:00:00,166.47,166.47,165.96,165.97,3460.0,154.3387,154.3387,153.8658,153.8751,3460.0
2020-08-28 13:30:00,166.13,166.47,165.95,166.18,5442.0,154.0234,154.3387,153.8565,154.0698,5442.0
2020-08-28 14:00:00,166.23,166.29,165.97,166.19,6613.0,154.1161,154.1718,153.8751,154.0791,6613.0
2020-08-28 14:30:00,166.11,166.37,166.1,166.25,3448.0,154.0049,154.2459,153.9956,154.1347,3448.0
2020-08-28 15:00:00,166.17,166.7,166.05,166.61,11845.0,154.0605,154.5519,153.9493,154.4685,11845.0
2020-08-28 15:30:00,166.72,166.99,166.43,166.71,33111.0,154.5704,154.8208,154.3016,154.5612,33111.0
2020-08-31 09:30:00,165.48,165.74,165.0,165.1,36353.0,153.4208,153.6619,152.9758,153.0685,36353.0
2020-08-31 10:00:00,165.14,166.15,165.05,166.09,43531.0,153.1056,154.042,153.0221,153.9863,43531.0
2020-08-31 10:30:00,166.16,166.69,166.07,166.52,17828.0,154.0512,154.5426,153.9678,154.385,17828.0
2020-08-31 11:00:00,166.48,166.53,164.43,164.56,25905.0,154.3479,154.3943,152.4473,152.5678,25905.0
2020-08-31 11:30:00,164.53,165.66,164.2,165.53,23772.0,152.54,153.5877,152.2341,153.4672,23772.0
2020-08-31 12:00:00,165.53,165.67,165.31,165.51,9517.0,153.4672,153.597,153.2632,153.4486,9517.0
2020-08-31 12:30:00,165.53,165.68,165.47,165.59,4229.0,153.4672,153.6062,153.4115,153.5228,4229.0
2020-08-31 13:00:00,165.67,165.83,165.56,165.7,4411.0,153.597,153.7453,153.495,153.6248,4411.0
2020-08-31 13:30:00,165.79,166.04,165.66,165.88,8646.0,153.7082,153.94,153.5877,153.7917,8646.0
2020-08-31 14:00:00,165.84,165.95,165.72,165.76,11681.0,153.7546,153.8565,153.6433,153.6804,11681.0
2020-08-31 14:30:00,165.68,166.04,165.64,165.85,9460.0,153.6062,153.94,153.5691,153.7638,9460.0
2020-08-31 15:00:00,165.89,166.01,165.42,165.59,7827.0,153.8009,153.9122,153.3652,153.5228,7827.0
2020-08-31 15:30:00,165.58,166.02,165.32,165.32,47595.0,153.5135,153.9214,153.2725,153.2725,47595.0
2020-09-01 09:30:00,165.68,165.74,164.68,164.87,69730.0,153.6062,153.6619,152.6791,152.8553,69730.0
2020-09-01 10:00:00,164.89,166.23,164.83,166.14,34208.0,152.8738,154.1161,152.8182,154.0327,34208.0
2020-09-01 10:30:00,166.03,166.25,165.79,166.03,19013.0,153.9307,154.1347,153.7082,153.9307,19013.0
2020-09-01 11:00:00,166.0,166.0,165.15,165.57,21679.0,153.9029,153.9029,153.1148,153.5042,21679.0
2020-09-01 11:30:00,165.73,166.19,165.41,165.89,41365.0,153.6526,154.0791,153.3559,153.8009,41365.0
2020-09-01 12:00:00,165.99,166.41,165.99,166.37,21907.0,153.8936,154.283,153.8936,154.2459,21907.0
2020-09-01 12:30:00,166.23,166.24,165.98,166.17,12598.0,154.1161,154.1254,153.8844,154.0605,12598.0
2020-09-01 13:00:00,166.11,166.11,165.71,165.99,25214.0,154.0049,154.0049,153.634,153.8936,25214.0
2020-09-01 13:30:00,165.99,166.24,165.81,166.1,15804.0,153.8936,154.1254,153.7268,153.9956,15804.0
2020-09-01 14:00:00,166.11,166.45,166.01,166.37,25083.0,154.0049,154.3201,153.9122,154.2459,25083.0
2020-09-01 14:30:00,166.41,166.46,166.05,166.31,15156.0,154.283,154.3294,153.9493,154.1903,15156.0
2020-09-01 15:00:00,166.35,166.35,165.87,165.91,21242.0,154.2274,154.2274,153.7824,153.8195,21242.0
2020-09-01 15:30:00,165.91,166.42,165.82,166.3,44563.0,153.8195,154.2923,153.736,154.181,44563.0
2020-09-02 09:30:00,167.74,168.37,167.02,167.23,88531.0,155.5161,156.1002,154.8486,155.0433,88531.0
2020-09-02 10:00:00,167.24,167.58,166.29,166.98,21152.0,155.0525,155.3678,154.1718,154.8115,21152.0
2020-09-02 10:30:00,167.0,167.85,166.61,167.7,46188.0,154.83,155.6181,154.4685,155.479,46188.0
2020-09-02 11:00:00,167.7,167.84,167.01,167.17,29404.0,155.479,155.6088,154.8393,154.9876,29404.0
2020-09-02 11:30:00,167.46,167.94,167.06,167.93,10621.0,155.2565,155.7015,154.8857,155.6923,10621.0
2020-09-02 12:00:00,167.78,168.17,167.74,168.15,7540.0,155.5532,155.9148,155.5161,155.8962,7540.0
2020-09-02 12:30:00,168.07,168.52,168.01,168.52,11873.0,155.8221,156.2393,155.7664,156.2393,11873.0
2020-09-02 13:00:00,168.41,168.73,168.27,168.63,13010.0,156.1373,156.434,156.0075,156.3412,13010.0
2020-09-02 13:30:00,168.69,168.84,168.59,168.71,17698.0,156.3969,156.5359,156.3042,156.4154,17698.0
2020-09-02 14:00:00,168.64,168.9,168.45,168.75,12697.0,156.3505,156.5916,156.1744,156.4525,12697.0
2020-09-02 14:30:00,168.81,168.87,168.54,168.55,13669.0,156.5081,156.5638,156.2578,156.2671,13669.0
2020-09-02 15:00:00,168.65,169.11,168.53,169.04,23918.0,156.3598,156.7863,156.2485,156.7214,23918.0
2020-09-02 15:30:00,169.04,169.3,168.87,168.93,38271.0,156.7214,156.9624,156.5638,156.6194,38271.0
2020-09-03 09:30:00,167.55,167.6,166.04,166.43,50303.0,155.34,155.3863,153.94,154.3016,50303.0
2020-09-03 10:00:00,166.38,166.85,164.6,164.87,25401.0,154.2552,154.691,152.6049,152.8553,25401.0
2020-09-03 10:30:00,165.0,165.1,163.8,164.13,28229.0,152.9758,153.0685,151.8632,152.1692,28229.0
2020-09-03 11:00:00,164.03,164.03,161.3,162.0,53490.0,152.0765,152.0765,149.5454,150.1944,53490.0
2020-09-03 11:30:00,162.13,163.5,161.87,162.84,33643.0,150.3149,151.5851,150.0739,150.9732,33643.0
2020-09-03 12:00:00,162.69,162.83,162.27,162.69,3370.0,150.8341,150.9639,150.4447,150.8341,3370.0
2020-09-03 12:30:00,162.51,162.57,161.92,162.05,8872.0,150.6672,150.7229,150.1202,150.2408,8872.0
2020-09-03 13:00:00,161.84,162.68,161.52,162.58,6472.0,150.0461,150.8248,149.7494,150.7321,6472.0
2020-09-03 13:30:00,162.5,162.52,161.85,162.21,13794.0,150.658,150.6765,150.0553,150.3891,13794.0
2020-09-03 14:00:00,162.12,162.74,161.91,162.15,7823.0,150.3057,150.8805,150.111,150.3335,7823.0
2020-09-03 14:30:00,162.15,162.65,161.51,161.51,10531.0,150.3335,150.797,149.7401,149.7401,10531.0
2020-09-03 15:00:00,161.66,161.66,160.72,160.86,19911.0,149.8792,149.8792,149.0077,149.1375,19911.0
2020-09-03 15:30:00,160.8,162.32,160.79,161.92,54193.0,149.0819,150.4911,149.0726,150.1202,54193.0
2020-09-04 09:30:00,160.43,161.3,157.92,158.36,105013.0,148.7388,149.5454,146.4117,146.8197,105013.0
2020-09-04 10:00:00,158.38,158.77,155.84,155.84,74511.0,146.8382,147.1998,144.4833,144.4833,74511.0
2020-09-04 10:30:00,155.86,156.73,153.94,156.63,82553.0,144.5018,145.3084,142.7218,145.2157,82553.0
2020-09-04 11:00:00,156.78,156.79,155.37,155.56,49957.0,145.3548,145.3641,144.0476,144.2237,49957.0
2020-09-04 11:30:00,155.8,158.0,155.79,157.99,30930.0,144.4462,146.4859,144.437,146.4766,30930.0
2020-09-04 12:00:00,158.06,158.9,157.64,158.9,14512.0,146.5415,147.3203,146.1521,147.3203,14512.0
2020-09-04 12:30:00,159.01,159.2,158.05,158.42,11209.0,147.4223,147.5984,146.5323,146.8753,11209.0
2020-09-04 13:00:00,158.33,158.33,157.51,157.68,10733.0,146.7919,146.7919,146.0316,146.1892,10733.0
2020-09-04 13:30:00,157.75,158.65,157.42,158.26,14540.0,146.2541,147.0885,145.9482,146.727,14540.0
2020-09-04 14:00:00,158.32,158.96,158.02,158.89,8369.0,146.7826,147.3759,146.5044,147.311,8369.0
2020-09-04 14:30:00,158.89,160.0,158.84,160.0,15689.0,147.311,148.3402,147.2647,148.3402,15689.0
2020-09-04 15:00:00,159.98,160.35,159.58,160.19,17882.0,148.3216,148.6646,147.9508,148.5163,17882.0
2020-09-04 15:30:00,160.13,160.18,159.13,159.44,33728.0,148.4607,148.507,147.5336,147.821,33728.0
2020-09-08 09:30:00,155.72,157.36,155.44,157.23,67394.0,144.3721,145.8925,144.1125,145.772,67394.0
2020-09-08 10:00:00,157.17,158.47,156.85,158.39,41645.0,145.7164,146.9216,145.4197,146.8475,41645.0
2020-09-08 10:30:00,158.24,158.42,156.99,157.95,49769.0,146.7084,146.8753,145.5495,146.4395,49769.0
2020-09-08 11:00:00,157.77,158.34,157.26,157.53,38289.0,146.2727,146.8011,145.7998,146.0501,38289.0
2020-09-08 11:30:00,157.6,157.6,156.51,157.0,19078.0,146.115,146.115,145.1045,145.5588,19078.0
2020-09-08 12:00:00,156.81,157.65,156.81,157.33,14353.0,145.3826,146.1614,145.3826,145.8647,14353.0
2020-09-08 12:30:00,157.15,157.65,156.87,157.49,12897.0,145.6978,146.1614,145.4382,146.0131,12897.0
2020-09-08 13:00:00,157.49,157.63,156.87,157.47,24183.0,146.0131,146.1429,145.4382,145.9945,24183.0
2020-09-08 13:30:00,157.41,157.82,157.15,157.41,14628.0,145.9389,146.319,145.6978,145.9389,14628.0
2020-09-08 14:00:00,157.44,157.62,156.32,156.32,43001.0,145.9667,146.1336,144.9283,144.9283,43001.0
2020-09-08 14:30:00,156.39,156.39,155.01,155.67,35552.0,144.9932,144.9932,143.7138,144.3257,35552.0
2020-09-08 15:00:00,155.71,156.05,155.2,156.05,28475.0,144.3628,144.678,143.8899,144.678,28475.0
2020-09-08 15:30:00,156.03,156.31,154.67,154.76,102597.0,144.6595,144.9191,143.3986,143.482,102597.0
2020-09-09 09:30:00,160.88,160.93,159.82,160.79,124389.0,149.156,149.2024,148.1733,149.0726,124389.0
2020-09-09 10:00:00,160.76,162.12,160.7,162.0,76656.0,149.0448,150.3057,148.9891,150.1944,76656.0
2020-09-09 10:30:00,161.97,162.87,161.94,162.35,88689.0,150.1666,151.001,150.1388,150.5189,88689.0
2020-09-09 11:00:00,162.43,162.92,162.23,162.65,49787.0,150.5931,151.0474,150.4076,150.797,49787.0
2020-09-09 11:30:00,162.72,162.89,162.21,162.58,38141.0,150.8619,151.0195,150.3891,150.7321,38141.0
2020-09-09 12:00:00,162.59,162.91,162.46,162.55,13545.0,150.7414,151.0381,150.6209,150.7043,13545.0
2020-09-09 12:30:00,162.56,163.38,162.56,163.25,12444.0,150.7136,151.4738,150.7136,151.3533,12444.0
2020-09-09 13:00:00,163.24,163.48,162.85,163.17,14578.0,151.344,151.5665,150.9825,151.2791,14578.0
2020-09-09 13:30:00,163.27,163.28,162.92,163.0,22097.0,151.3719,151.3811,151.0474,151.1215,22097.0
2020-09-09 14:00:00,163.19,163.27,162.74,162.75,14849.0,151.2977,151.3719,150.8805,150.8897,14849.0
2020-09-09 14:30:00,162.83,163.39,162.83,163.1,13986.0,150.9639,151.4831,150.9639,151.2142,13986.0
2020-09-09 15:00:00,163.11,163.68,163.08,163.61,17321.0,151.2235,151.752,151.1957,151.6871,17321.0
2020-09-09 15:30:00,163.62,163.68,162.39,162.39,52680.0,151.6963,151.752,150.556,150.556,52680.0
2020-09-10 09:30:00,162.47,163.04,162.26,162.57,40773.0,150.6302,151.1586,150.4355,150.7229,40773.0
2020-09-10 10:00:00,162.6,163.12,161.91,161.91,27783.0,150.7507,151.2328,150.111,150.111,27783.0
2020-09-10 10:30:00,161.98,162.52,160.71,160.8,42647.0,150.1759,150.6765,148.9984,149.0819,42647.0
2020-09-10 11:00:00,160.85,162.0,160.65,161.92,24694.0,149.1282,150.1944,148.9428,150.1202,24694.0
2020-09-10 11:30:00,161.8,162.17,161.35,161.35,10454.0,150.009,150.352,149.5918,149.5918,10454.0
2020-09-10 12:00:00,161.55,161.73,160.9,161.23,10826.0,149.7772,149.9441,149.1746,149.4805,10826.0
2020-09-10 12:30:00,161.23,161.23,160.44,161.08,9744.0,149.4805,149.4805,148.7481,149.3414,9744.0
2020-09-10 13:00:00,161.08,161.51,160.98,161.31,6670.0,149.3414,149.7401,149.2487,149.5547,6670.0
2020-09-10 13:30:00,160.98,161.19,160.52,160.62,17806.0,149.2487,149.4434,148.8223,148.915,17806.0
2020-09-10 14:00:00,160.56,160.74,159.0,159.07,16754.0,148.8593,149.0262,147.413,147.4779,16754.0
2020-09-10 14:30:00,159.04,159.82,159.04,159.81,11834.0,147.4501,148.1733,147.4501,148.164,11834.0
2020-09-10 15:00:00,159.7,159.7,158.52,159.11,26082.0,148.062,148.062,146.968,147.515,26082.0
2020-09-10 15:30:00,159.02,159.49,158.82,158.95,49739.0,147.4316,147.8673,147.2461,147.3667,49739.0
2020-09-11 09:30:00,160.43,160.59,159.51,159.62,63114.0,148.7388,148.8872,147.8859,147.9878,63114.0
2020-09-11 10:00:00,159.77,160.16,158.72,160.1,29989.0,148.1269,148.4885,147.1534,148.4329,29989.0
2020-09-11 10:30:00,160.18,160.38,159.65,159.92,11843.0,148.507,148.6925,148.0157,148.266,11843.0
2020-09-11 11:00:00,160.03,160.81,160.03,160.39,21090.0,148.368,149.0911,148.368,148.7017,21090.0
2020-09-11 11:30:00,160.36,160.49,160.04,160.04,7522.0,148.6739,148.7944,148.3772,148.3772,7522.0
2020-09-11 12:00:00,159.8,160.18,159.69,159.9,10373.0,148.1547,148.507,148.0527,148.2474,10373.0
2020-09-11 12:30:00,159.6,159.71,159.04,159.1,7486.0,147.9693,148.0713,147.4501,147.5057,7486.0
2020-09-11 13:00:00,159.18,159.31,158.45,158.63,9421.0,147.5799,147.7004,146.9031,147.07,9421.0
2020-09-11 13:30:00,158.37,159.16,158.29,158.58,14492.0,146.8289,147.5614,146.7548,147.0236,14492.0
2020-09-11 14:00:00,158.61,159.55,158.6,159.16,7194.0,147.0514,147.9229,147.0422,147.5614,7194.0
2020-09-11 14:30:00,159.05,159.9,159.04,159.59,6739.0,147.4594,148.2474,147.4501,147.96,6739.0
2020-09-11 15:00:00,159.14,159.86,158.95,159.86,8232.0,147.5428,148.2104,147.3667,148.2104,8232.0
2020-09-11 15:30:00,159.86,160.25,159.36,159.54,31582.0,148.2104,148.5719,147.7468,147.9137,31582.0
2020-09-14 09:30:00,160.84,161.27,160.43,160.97,46491.0,149.1189,149.5176,148.7388,149.2395,46491.0
2020-09-14 10:00:00,161.15,161.63,161.06,161.51,16264.0,149.4063,149.8514,149.3229,149.7401,16264.0
2020-09-14 10:30:00,161.42,161.42,160.85,161.04,14326.0,149.6567,149.6567,149.1282,149.3044,14326.0
2020-09-14 11:00:00,161.05,161.2,160.78,161.1,11761.0,149.3136,149.4527,149.0633,149.36,11761.0
2020-09-14 11:30:00,161.36,161.38,160.77,161.18,11967.0,149.601,149.6196,149.054,149.4342,11967.0
2020-09-14 12:00:00,161.13,161.19,160.78,160.78,15183.0,149.3878,149.4434,149.0633,149.0633,15183.0
2020-09-14 12:30:00,160.9,161.03,160.42,160.74,23156.0,149.1746,149.2951,148.7295,149.0262,23156.0
2020-09-14 13:00:00,160.75,160.8,160.1,160.29,7921.0,149.0355,149.0819,148.4329,148.609,7921.0
2020-09-14 13:30:00,160.28,160.53,159.84,160.43,7935.0,148.5997,148.8315,148.1918,148.7388,7935.0
2020-09-14 14:00:00,160.37,161.02,160.28,160.79,9898.0,148.6832,149.2858,148.5997,149.0726,9898.0
2020-09-14 14:30:00,160.83,160.85,160.33,160.53,7352.0,149.1097,149.1282,148.6461,148.8315,7352.0
2020-09-14 15:00:00,160.78,160.78,160.34,160.6,8375.0,149.0633,149.0633,148.6554,148.8964,8375.0
2020-09-14 15:30:00,160.69,161.17,160.58,160.7,29059.0,148.9799,149.4249,148.8779,148.9891,29059.0
2020-09-15 09:30:00,160.67,161.03,160.58,160.94,95979.0,148.9613,149.2951,148.8779,149.2116,95979.0
2020-09-15 10:00:00,160.97,160.97,159.8,160.06,38319.0,149.2395,149.2395,148.1547,148.3958,38319.0
2020-09-15 10:30:00,160.2,160.35,159.91,160.31,23516.0,148.5256,148.6646,148.2567,148.6276,23516.0
2020-09-15 11:00:00,160.32,160.68,159.91,160.16,58890.0,148.6368,148.9706,148.2567,148.4885,58890.0
2020-09-15 11:30:00,160.15,160.48,160.04,160.44,21687.0,148.4792,148.7852,148.3772,148.7481,21687.0
2020-09-15 12:00:00,160.42,161.04,160.41,161.02,32657.0,148.7295,149.3044,148.7203,149.2858,32657.0
2020-09-15 12:30:00,161.0,161.25,160.93,161.19,43525.0,149.2673,149.4991,149.2024,149.4434,43525.0
2020-09-15 13:00:00,161.26,161.34,161.09,161.2,11317.0,149.5083,149.5825,149.3507,149.4527,11317.0
2020-09-15 13:30:00,161.16,161.25,161.12,161.15,8745.0,149.4156,149.4991,149.3785,149.4063,8745.0
2020-09-15 14:00:00,161.18,161.18,160.68,160.99,8422.0,149.4342,149.4342,148.9706,149.258,8422.0
2020-09-15 14:30:00,160.99,161.03,160.74,160.85,10882.0,149.258,149.2951,149.0262,149.1282,10882.0
2020-09-15 15:00:00,160.88,160.88,160.33,160.61,13427.0,149.156,149.156,148.6461,148.9057,13427.0
2020-09-15 15:30:00,160.61,160.78,160.11,160.66,31630.0,148.9057,149.0633,148.4421,148.9521,31630.0
2020-09-16 09:30:00,161.39,161.69,160.94,161.32,31299.0,149.6289,149.907,149.2116,149.564,31299.0
2020-09-16 10:00:00,161.41,161.42,160.26,160.55,61723.0,149.6474,149.6567,148.5812,148.8501,61723.0
2020-09-16 10:30:00,160.53,160.66,159.86,159.99,70928.0,148.8315,148.9521,148.2104,148.3309,70928.0
2020-09-16 11:00:00,160.02,160.75,159.92,160.7,33285.0,148.3587,149.0355,148.266,148.9891,33285.0
2020-09-16 11:30:00,160.7,161.01,160.36,160.44,46743.0,148.9891,149.2765,148.6739,148.7481,46743.0
2020-09-16 12:00:00,160.51,160.88,160.31,160.65,15911.0,148.813,149.156,148.6276,148.9428,15911.0
2020-09-16 12:30:00,160.5,160.56,160.16,160.18,9751.0,148.8037,148.8593,148.4885,148.507,9751.0
2020-09-16 13:00:00,160.15,160.46,159.97,160.03,8403.0,148.4792,148.7666,148.3123,148.368,8403.0
2020-09-16 13:30:00,160.03,160.27,159.86,160.23,11513.0,148.368,148.5905,148.2104,148.5534,11513.0
2020-09-16 14:00:00,160.35,160.95,160.14,160.59,7121.0,148.6646,149.2209,148.4699,148.8872,7121.0
2020-09-16 14:30:00,160.75,161.1,159.94,159.95,4480.0,149.0355,149.36,148.2845,148.2938,4480.0
2020-09-16 15:00:00,159.93,160.18,159.29,159.47,10249.0,148.2753,148.507,147.6819,147.8488,10249.0
2020-09-16 15:30:00,159.26,159.6,158.86,158.97,43581.0,147.6541,147.9693,147.2832,147.3852,43581.0
2020-09-17 09:30:00,159.36,160.27,159.13,160.21,61815.0,147.7468,148.5905,147.5336,148.5348,61815.0
2020-09-17 10:00:00,160.32,160.56,159.49,159.7,38365.0,148.6368,148.8593,147.8673,148.062,38365.0
2020-09-17 10:30:00,159.65,160.73,159.63,160.48,32211.0,148.0157,149.017,147.9971,148.7852,32211.0
2020-09-17 11:00:00,160.61,161.03,160.44,160.45,23282.0,148.9057,149.2951,148.7481,148.7574,23282.0
2020-09-17 11:30:00,160.48,160.69,159.39,159.4,19258.0,148.7852,148.9799,147.7746,147.7839,19258.0
2020-09-17 12:00:00,159.37,159.64,158.97,159.2,12165.0,147.7561,148.0064,147.3852,147.5984,12165.0
2020-09-17 12:30:00,159.12,159.42,159.09,159.35,21731.0,147.5243,147.8024,147.4965,147.7375,21731.0
2020-09-17 13:00:00,159.31,159.7,159.23,159.6,16175.0,147.7004,148.062,147.6263,147.9693,16175.0
2020-09-17 13:30:00,159.78,160.04,159.68,159.99,12640.0,148.1362,148.3772,148.0435,148.3309,12640.0
2020-09-17 14:00:00,159.91,160.28,159.75,159.75,4736.0,148.2567,148.5997,148.1084,148.1084,4736.0
2020-09-17 14:30:00,159.78,160.02,159.45,159.63,25513.0,148.1362,148.3587,147.8302,147.9971,25513.0
2020-09-17 15:00:00,160.0,160.19,159.37,159.85,11346.0,148.3402,148.5163,147.7561,148.2011,11346.0
2020-09-17 15:30:00,159.81,160.49,159.78,160.42,43228.0,148.164,148.7944,148.1362,148.7295,43228.0
2020-09-18 09:30:00,162.19,162.2,161.12,161.52,61141.0,150.3706,150.3798,149.3785,149.7494,61141.0
2020-09-18 10:00:00,161.48,161.83,161.13,161.47,22525.0,149.7123,150.0368,149.3878,149.703,22525.0
2020-09-18 10:30:00,161.49,161.49,160.69,161.02,29336.0,149.7216,149.7216,148.9799,149.2858,29336.0
2020-09-18 11:00:00,161.01,161.49,160.7,161.1,38137.0,149.2765,149.7216,148.9891,149.36,38137.0
2020-09-18 11:30:00,161.19,161.23,160.28,160.74,9308.0,149.4434,149.4805,148.5997,149.0262,9308.0
2020-09-18 12:00:00,160.74,160.85,160.37,160.52,6476.0,149.0262,149.1282,148.6832,148.8223,6476.0
2020-09-18 12:30:00,160.52,160.53,160.0,160.1,15938.0,148.8223,148.8315,148.3402,148.4329,15938.0
2020-09-18 13:00:00,160.18,160.42,159.55,159.61,6842.0,148.507,148.7295,147.9229,147.9786,6842.0
2020-09-18 13:30:00,159.58,160.24,159.25,160.16,56147.0,147.9508,148.5627,147.6448,148.4885,56147.0
2020-09-18 14:00:00,160.17,160.52,160.04,160.43,7848.0,148.4978,148.8223,148.3772,148.7388,7848.0
2020-09-18 14:30:00,160.38,160.55,160.19,160.55,65679.0,148.6925,148.8501,148.5163,148.8501,65679.0
2020-09-18 15:00:00,160.57,160.84,160.42,160.73,11710.0,148.8686,149.1189,148.7295,149.017,11710.0
2020-09-18 15:30:00,160.81,160.87,160.06,160.14,85805.0,149.0911,149.1467,148.3958,148.4699,85805.0
2020-09-21 09:30:00,155.56,155.69,154.14,154.92,107523.0,144.2237,144.3442,142.9072,143.6304,107523.0
2020-09-21 10:00:00,154.9,155.06,153.33,153.4,31603.0,143.6118,143.7601,142.1562,142.2211,31603.0
2020-09-21 10:30:00,153.34,154.68,153.17,154.61,43638.0,142.1655,143.4078,142.0079,143.3429,43638.0
2020-09-21 11:00:00,154.57,155.27,153.39,153.59,39076.0,143.3059,143.9548,142.2118,142.3973,39076.0
2020-09-21 11:30:00,153.62,154.46,153.19,154.46,25321.0,142.4251,143.2039,142.0264,143.2039,25321.0
2020-09-21 12:00:00,154.47,154.97,154.43,154.69,21612.0,143.2131,143.6767,143.1761,143.4171,21612.0
2020-09-21 12:30:00,154.81,154.85,154.22,154.41,7629.0,143.5284,143.5655,142.9814,143.1575,7629.0
2020-09-21 13:00:00,154.46,155.27,154.24,155.11,4659.0,143.2039,143.9548,142.9999,143.8065,4659.0
2020-09-21 13:30:00,155.15,155.29,154.79,154.94,11985.0,143.8436,143.9734,143.5098,143.6489,11985.0
2020-09-21 14:00:00,154.93,155.02,154.48,154.97,6286.0,143.6396,143.7231,143.2224,143.6767,6286.0
2020-09-21 14:30:00,154.79,155.08,154.51,155.01,12344.0,143.5098,143.7787,143.2502,143.7138,12344.0
2020-09-21 15:00:00,155.01,155.91,154.99,155.78,13973.0,143.7138,144.5482,143.6952,144.4277,13973.0
2020-09-21 15:30:00,155.77,156.17,155.5,155.91,70538.0,144.4184,144.7893,144.1681,144.5482,70538.0
2020-09-22 09:30:00,156.37,156.45,155.09,155.43,40818.0,144.9747,145.0489,143.788,144.1032,40818.0
2020-09-22 10:00:00,155.45,156.08,155.42,156.07,21199.0,144.1217,144.7058,144.0939,144.6965,21199.0
2020-09-22 10:30:00,156.12,156.46,155.71,155.71,20579.0,144.7429,145.0581,144.3628,144.3628,20579.0
2020-09-22 11:00:00,155.71,156.31,155.45,155.92,12273.0,144.3628,144.9191,144.1217,144.5575,12273.0
2020-09-22 11:30:00,155.93,155.93,154.97,155.62,34441.0,144.5667,144.5667,143.6767,144.2793,34441.0
2020-09-22 12:00:00,155.9,155.94,155.64,155.81,4956.0,144.5389,144.576,144.2979,144.4555,4956.0
2020-09-22 12:30:00,155.8,155.83,155.03,155.12,8489.0,144.4462,144.474,143.7323,143.8158,8489.0
2020-09-22 13:00:00,155.2,155.69,155.12,155.69,3732.0,143.8899,144.3442,143.8158,144.3442,3732.0
2020-09-22 13:30:00,155.71,156.36,155.65,156.33,8641.0,144.3628,144.9654,144.3072,144.9376,8641.0
2020-09-22 14:00:00,156.35,156.69,156.32,156.49,17276.0,144.9561,145.2714,144.9283,145.0859,17276.0
2020-09-22 14:30:00,156.55,156.59,156.27,156.33,11862.0,145.1416,145.1787,144.882,144.9376,11862.0
2020-09-22 15:00:00,156.35,156.87,156.29,156.82,8445.0,144.9561,145.4382,144.9005,145.3919,8445.0
2020-09-22 15:30:00,156.71,157.33,156.65,157.23,41191.0,145.2899,145.8647,145.2343,145.772,41191.0
2020-09-23 09:30:00,155.37,155.64,154.56,154.64,52383.0,144.0476,144.2979,143.2966,143.3708,52383.0
2020-09-23 10:00:00,154.68,154.93,154.05,154.68,22079.0,143.4078,143.6396,142.8238,143.4078,22079.0
2020-09-23 10:30:00,154.75,154.98,154.18,154.58,18124.0,143.4727,143.686,142.9443,143.3151,18124.0
2020-09-23 11:00:00,154.65,155.02,154.22,154.36,26404.0,143.38,143.7231,142.9814,143.1112,26404.0
2020-09-23 11:30:00,154.39,154.39,153.96,153.96,9699.0,143.139,143.139,142.7403,142.7403,9699.0
2020-09-23 12:00:00,153.94,154.3,153.69,154.24,7992.0,142.7218,143.0555,142.49,142.9999,7992.0
2020-09-23 12:30:00,154.08,154.78,153.99,154.75,23324.0,142.8516,143.5006,142.7681,143.4727,23324.0
2020-09-23 13:00:00,154.8,154.8,153.94,153.94,8586.0,143.5191,143.5191,142.7218,142.7218,8586.0
2020-09-23 13:30:00,153.98,154.24,153.56,153.75,14892.0,142.7589,142.9999,142.3695,142.5456,14892.0
2020-09-23 14:00:00,153.88,153.88,152.79,152.84,17720.0,142.6661,142.6661,141.6556,141.7019,17720.0
2020-09-23 14:30:00,152.8,153.06,152.28,152.31,13794.0,141.6648,141.9059,141.1827,141.2106,13794.0
2020-09-23 15:00:00,152.37,152.78,151.83,152.7,22646.0,141.2662,141.6463,140.7655,141.5721,22646.0
2020-09-23 15:30:00,152.69,152.7,151.95,152.12,68710.0,141.5629,141.5721,140.8768,141.0344,68710.0
2020-09-24 09:30:00,152.86,153.53,151.98,153.53,69430.0,141.7205,142.3416,140.9046,142.3416,69430.0
2020-09-24 10:00:00,153.52,153.99,152.69,152.75,35391.0,142.3324,142.7681,141.5629,141.6185,35391.0
2020-09-24 10:30:00,152.75,152.91,151.75,152.85,76091.0,141.6185,141.7668,140.6914,141.7112,76091.0
2020-09-24 11:00:00,152.86,153.77,152.23,153.68,41032.0,141.7205,142.5642,141.1364,142.4807,41032.0
2020-09-24 11:30:00,153.65,154.22,153.56,154.07,12594.0,142.4529,142.9814,142.3695,142.8423,12594.0
2020-09-24 12:00:00,154.16,154.43,153.81,154.27,10099.0,142.9257,143.1761,142.6012,143.0277,10099.0
2020-09-24 12:30:00,154.03,154.38,153.82,154.38,6801.0,142.8052,143.1297,142.6105,143.1297,6801.0
2020-09-24 13:00:00,154.44,154.74,154.35,154.71,7370.0,143.1853,143.4635,143.1019,143.4357,7370.0
2020-09-24 13:30:00,154.75,155.01,154.33,154.33,15833.0,143.4727,143.7138,143.0833,143.0833,15833.0
2020-09-24 14:00:00,154.42,154.42,153.55,153.55,7836.0,143.1668,143.1668,142.3602,142.3602,7836.0
2020-09-24 14:30:00,153.58,154.12,153.1,153.1,13213.0,142.388,142.8886,141.943,141.943,13213.0
2020-09-24 15:00:00,153.13,153.48,152.7,152.79,14933.0,141.9708,142.2953,141.5721,141.6556,14933.0
2020-09-24 15:30:00,152.8,153.79,152.73,153.35,34947.0,141.6648,142.5827,141.5999,142.1748,34947.0
2020-09-25 09:30:00,149.93,150.5,149.56,150.42,84721.0,139.004,139.5325,138.661,139.4583,84721.0
2020-09-25 10:00:00,150.41,151.17,149.43,151.07,53898.0,139.449,140.1536,138.5404,140.0609,53898.0
2020-09-25 10:30:00,151.1,151.28,150.65,151.11,38633.0,140.0887,140.2556,139.6715,140.098,38633.0
2020-09-25 11:00:00,151.08,151.31,150.58,150.75,19166.0,140.0702,140.2834,139.6066,139.7642,19166.0
2020-09-25 11:30:00,150.74,151.08,150.54,150.87,18954.0,139.755,140.0702,139.5695,139.8755,18954.0
2020-09-25 12:00:00,151.04,151.31,151.04,151.23,5653.0,140.0331,140.2834,140.0331,140.2093,5653.0
2020-09-25 12:30:00,151.23,151.64,151.06,151.52,5037.0,140.2093,140.5894,140.0516,140.4781,5037.0
2020-09-25 13:00:00,151.52,151.73,151.28,151.69,5049.0,140.4781,140.6728,140.2556,140.6357,5049.0
2020-09-25 13:30:00,151.51,152.11,151.49,152.0,7090.0,140.4689,141.0251,140.4503,140.9231,7090.0
2020-09-25 14:00:00,151.95,152.45,151.9,152.37,5280.0,140.8768,141.3403,140.8304,141.2662,5280.0
2020-09-25 14:30:00,152.37,152.52,152.05,152.44,17949.0,141.2662,141.4052,140.9695,141.3311,17949.0
2020-09-25 15:00:00,152.47,153.04,152.32,152.34,43499.0,141.3589,141.8874,141.2198,141.2384,43499.0
2020-09-25 15:30:00,152.3,152.38,151.8,152.1,104346.0,141.2013,141.2755,140.7377,141.0159,104346.0
2020-09-28 09:30:00,155.92,156.22,155.5,155.94,95602.0,144.5575,144.8356,144.1681,144.576,95602.0
2020-09-28 10:00:00,155.98,156.95,155.78,156.58,42691.0,144.6131,145.5124,144.4277,145.1694,42691.0
2020-09-28 10:30:00,156.57,156.88,156.22,156.31,24076.0,145.1601,145.4475,144.8356,144.9191,24076.0
2020-09-28 11:00:00,156.28,157.1,156.2,157.09,31591.0,144.8912,145.6515,144.8171,145.6422,31591.0
2020-09-28 11:30:00,156.97,157.15,156.63,157.0,82987.0,145.531,145.6978,145.2157,145.5588,82987.0
2020-09-28 12:00:00,156.99,157.02,156.56,156.61,15351.0,145.5495,145.5773,145.1508,145.1972,15351.0
2020-09-28 12:30:00,156.67,157.2,156.58,157.2,11359.0,145.2528,145.7442,145.1694,145.7442,11359.0
2020-09-28 13:00:00,157.22,157.53,156.96,157.42,15901.0,145.7627,146.0501,145.5217,145.9482,15901.0
2020-09-28 13:30:00,157.46,157.64,157.45,157.51,15932.0,145.9853,146.1521,145.976,146.0316,15932.0
2020-09-28 14:00:00,157.45,157.58,157.1,157.33,31793.0,145.976,146.0965,145.6515,145.8647,31793.0
2020-09-28 14:30:00,157.38,157.52,157.28,157.38,14813.0,145.9111,146.0409,145.8184,145.9111,14813.0
2020-09-28 15:00:00,157.4,157.4,157.13,157.21,13727.0,145.9296,145.9296,145.6793,145.7535,13727.0
2020-09-28 15:30:00,157.24,157.24,156.65,157.17,103464.0,145.7813,145.7813,145.2343,145.7164,103464.0
2020-09-29 09:30:00,156.4,157.35,156.36,156.95,63074.0,145.0025,145.8833,144.9654,145.5124,63074.0
2020-09-29 10:00:00,156.95,157.52,156.92,157.25,21807.0,145.5124,146.0409,145.4846,145.7906,21807.0
2020-09-29 10:30:00,157.31,157.31,156.13,156.77,12239.0,145.8462,145.8462,144.7522,145.3455,12239.0
2020-09-29 11:00:00,156.58,157.24,156.58,156.87,19188.0,145.1694,145.7813,145.1694,145.4382,19188.0
2020-09-29 11:30:00,156.85,157.41,156.55,156.77,30305.0,145.4197,145.9389,145.1416,145.3455,30305.0
2020-09-29 12:00:00,156.72,156.77,156.36,156.59,7105.0,145.2992,145.3455,144.9654,145.1787,7105.0
2020-09-29 12:30:00,156.62,157.19,156.61,157.05,8539.0,145.2065,145.7349,145.1972,145.6051,8539.0
2020-09-29 13:00:00,157.03,157.03,156.63,156.97,11970.0,145.5866,145.5866,145.2157,145.531,11970.0
2020-09-29 13:30:00,156.98,157.33,156.94,157.3,14309.0,145.5402,145.8647,145.5031,145.8369,14309.0
2020-09-29 14:00:00,157.27,157.44,157.19,157.38,15006.0,145.8091,145.9667,145.7349,145.9111,15006.0
2020-09-29 14:30:00,157.34,157.46,157.07,157.11,14976.0,145.874,145.9853,145.6237,145.6608,14976.0
2020-09-29 15:00:00,157.13,157.15,156.8,156.91,20975.0,145.6793,145.6978,145.3733,145.4753,20975.0
2020-09-29 15:30:00,156.95,157.04,156.57,156.65,60772.0,145.5124,145.5959,145.1601,145.2343,60772.0
2020-09-30 09:30:00,156.14,156.74,155.71,156.67,41672.0,144.7614,145.3177,144.3628,145.2528,41672.0
2020-09-30 10:00:00,156.73,157.03,156.26,156.9,56997.0,145.3084,145.5866,144.8727,145.4661,56997.0
2020-09-30 10:30:00,156.9,157.0,156.41,156.44,22169.0,145.4661,145.5588,145.0118,145.0396,22169.0
2020-09-30 11:00:00,156.45,156.58,155.92,156.1,47706.0,145.0489,145.1694,144.5575,144.7244,47706.0
2020-09-30 11:30:00,156.07,156.36,155.6,156.13,26460.0,144.6965,144.9654,144.2608,144.7522,26460.0
2020-09-30 12:00:00,156.2,156.43,156.12,156.19,16625.0,144.8171,145.0303,144.7429,144.8078,16625.0
2020-09-30 12:30:00,156.14,156.16,155.51,155.71,13864.0,144.7614,144.78,144.1774,144.3628,13864.0
2020-09-30 13:00:00,155.6,155.6,155.3,155.53,9410.0,144.2608,144.2608,143.9827,144.1959,9410.0
2020-09-30 13:30:00,155.64,156.08,155.6,156.03,16931.0,144.2979,144.7058,144.2608,144.6595,16931.0
2020-09-30 14:00:00,156.14,156.41,155.67,155.98,13509.0,144.7614,145.0118,144.3257,144.6131,13509.0
2020-09-30 14:30:00,155.86,155.91,155.0,155.55,11942.0,144.5018,144.5482,143.7045,144.2144,11942.0
2020-09-30 15:00:00,155.62,155.82,154.59,155.37,15493.0,144.2793,144.4648,143.3244,144.0476,15493.0
2020-09-30 15:30:00,155.11,156.14,154.92,155.82,41863.0,143.8065,144.7614,143.6304,144.4648,41863.0
2020-10-01 09:30:00,156.38,156.75,155.82,155.88,35639.0,144.984,145.327,144.4648,144.5204,35639.0
2020-10-01 10:00:00,155.89,156.29,155.42,155.73,22916.0,144.5297,144.9005,144.0939,144.3813,22916.0
2020-10-01 10:30:00,155.86,156.82,155.83,156.71,15648.0,144.5018,145.3919,144.474,145.2899,15648.0
2020-10-01 11:00:00,156.68,156.84,156.13,156.27,29958.0,145.2621,145.4104,144.7522,144.882,29958.0
2020-10-01 11:30:00,156.33,157.16,156.31,156.97,17778.0,144.9376,145.7071,144.9191,145.531,17778.0
2020-10-01 12:00:00,156.95,156.98,156.53,156.79,4174.0,145.5124,145.5402,145.123,145.3641,4174.0
2020-10-01 12:30:00,156.95,157.14,156.86,156.94,5125.0,145.5124,145.6886,145.429,145.5031,5125.0
2020-10-01 13:00:00,156.93,157.3,156.92,157.05,2437.0,145.4939,145.8369,145.4846,145.6051,2437.0
2020-10-01 13:30:00,157.06,157.3,156.9,156.9,9276.0,145.6144,145.8369,145.4661,145.4661,9276.0
2020-10-01 14:00:00,156.97,157.05,156.38,156.93,10984.0,145.531,145.6051,144.984,145.4939,10984.0
2020-10-01 14:30:00,157.01,157.25,156.98,157.22,11601.0,145.568,145.7906,145.5402,145.7627,11601.0
2020-10-01 15:00:00,157.23,157.42,156.67,156.69,8660.0,145.772,145.9482,145.2528,145.2714,8660.0
2020-10-01 15:30:00,156.71,157.06,156.37,156.83,42747.0,145.2899,145.6144,144.9747,145.4012,42747.0
2020-10-02 09:30:00,154.74,155.83,154.68,155.39,53136.0,143.4635,144.474,143.4078,144.0661,53136.0
2020-10-02 10:00:00,155.38,155.89,155.08,155.3,17505.0,144.0568,144.5297,143.7787,143.9827,17505.0
2020-10-02 10:30:00,155.21,155.25,154.74,155.23,11307.0,143.8992,143.9363,143.4635,143.9178,11307.0
2020-10-02 11:00:00,155.17,155.7,155.01,155.42,26875.0,143.8621,144.3535,143.7138,144.0939,26875.0
2020-10-02 11:30:00,155.45,155.69,154.4,154.49,58067.0,144.1217,144.3442,143.1482,143.2317,58067.0
2020-10-02 12:00:00,154.3,155.07,153.83,154.87,25666.0,143.0555,143.7694,142.6198,143.584,25666.0
2020-10-02 12:30:00,154.89,155.09,154.57,154.84,12646.0,143.6025,143.788,143.3059,143.5562,12646.0
2020-10-02 13:00:00,154.82,154.95,154.41,154.69,17480.0,143.5376,143.6582,143.1575,143.4171,17480.0
2020-10-02 13:30:00,154.65,154.65,154.15,154.43,11667.0,143.38,143.38,142.9165,143.1761,11667.0
2020-10-02 14:00:00,154.36,154.78,154.36,154.47,13439.0,143.1112,143.5006,143.1112,143.2131,13439.0
2020-10-02 14:30:00,154.5,154.55,154.17,154.48,13135.0,143.241,143.2873,142.935,143.2224,13135.0
2020-10-02 15:00:00,154.52,154.73,154.23,154.58,20813.0,143.2595,143.4542,142.9906,143.3151,20813.0
2020-10-02 15:30:00,154.55,154.98,154.2,154.33,59344.0,143.2873,143.686,142.9628,143.0833,59344.0
2020-10-05 09:30:00,154.79,155.82,154.73,155.3,26708.0,143.5098,144.4648,143.4542,143.9827,26708.0
2020-10-05 10:00:00,155.28,155.95,155.28,155.75,13600.0,143.9641,144.5853,143.9641,144.3999,13600.0
2020-10-05 10:30:00,155.79,156.07,155.74,156.02,18341.0,144.437,144.6965,144.3906,144.6502,18341.0
2020-10-05 11:00:00,156.04,156.12,155.73,155.82,19379.0,144.6687,144.7429,144.3813,144.4648,19379.0
2020-10-05 11:30:00,155.81,156.3,155.73,156.3,26293.0,144.4555,144.9098,144.3813,144.9098,26293.0
2020-10-05 12:00:00,156.07,156.3,156.07,156.12,4958.0,144.6965,144.9098,144.6965,144.7429,4958.0
2020-10-05 12:30:00,156.17,156.46,156.16,156.45,7243.0,144.7893,145.0581,144.78,145.0489,7243.0
2020-10-05 13:00:00,156.47,156.47,156.04,156.28,6713.0,145.0674,145.0674,144.6687,144.8912,6713.0
2020-10-05 13:30:00,156.24,156.27,155.89,156.03,10223.0,144.8542,144.882,144.5297,144.6595,10223.0
2020-10-05 14:00:00,155.94,156.19,155.84,155.97,5171.0,144.576,144.8078,144.4833,144.6038,5171.0
2020-10-05 14:30:00,155.95,156.18,155.89,156.18,4251.0,144.5853,144.7985,144.5297,144.7985,4251.0
2020-10-05 15:00:00,156.17,156.71,156.17,156.55,9856.0,144.7893,145.2899,144.7893,145.1416,9856.0
2020-10-05 15:30:00,156.58,156.75,156.41,156.74,30065.0,145.1694,145.327,145.0118,145.3177,30065.0
2020-10-06 09:30:00,155.69,156.37,154.98,155.28,82852.0,144.3442,144.9747,143.686,143.9641,82852.0
2020-10-06 10:00:00,155.6,156.09,155.47,155.63,19187.0,144.2608,144.7151,144.1403,144.2886,19187.0
2020-10-06 10:30:00,155.77,155.93,155.16,155.19,30770.0,144.4184,144.5667,143.8529,143.8807,30770.0
2020-10-06 11:00:00,155.21,155.24,154.61,154.97,39277.0,143.8992,143.927,143.3429,143.6767,39277.0
2020-10-06 11:30:00,154.95,155.17,154.84,154.96,9308.0,143.6582,143.8621,143.5562,143.6674,9308.0
2020-10-06 12:00:00,154.91,155.32,154.91,155.23,13908.0,143.6211,144.0012,143.6211,143.9178,13908.0
2020-10-06 12:30:00,155.22,155.58,155.09,155.4,8625.0,143.9085,144.2423,143.788,144.0754,8625.0
2020-10-06 13:00:00,155.47,155.54,155.28,155.4,12680.0,144.1403,144.2052,143.9641,144.0754,12680.0
2020-10-06 13:30:00,155.41,155.48,155.29,155.37,11313.0,144.0846,144.1495,143.9734,144.0476,11313.0
2020-10-06 14:00:00,155.38,155.9,155.34,155.81,14146.0,144.0568,144.5389,144.0197,144.4555,14146.0
2020-10-06 14:30:00,155.89,156.21,153.81,154.68,61129.0,144.5297,144.8263,142.6012,143.4078,61129.0
2020-10-06 15:00:00,154.55,154.56,153.77,154.46,66673.0,143.2873,143.2966,142.5642,143.2039,66673.0
2020-10-06 15:30:00,154.49,154.94,153.74,154.06,75891.0,143.2317,143.6489,142.5363,142.833,75891.0
2020-10-07 09:30:00,153.35,153.95,152.97,153.01,52334.0,142.1748,142.731,141.8225,141.8595,52334.0
2020-10-07 10:00:00,153.03,153.1,152.41,152.54,41762.0,141.8781,141.943,141.3033,141.4238,41762.0
2020-10-07 10:30:00,152.55,153.34,152.45,153.22,79584.0,141.4331,142.1655,141.3403,142.0542,79584.0
2020-10-07 11:00:00,153.19,153.48,153.13,153.42,76907.0,142.0264,142.2953,141.9708,142.2397,76907.0
2020-10-07 11:30:00,153.43,153.87,153.34,153.69,55983.0,142.2489,142.6569,142.1655,142.49,55983.0
2020-10-07 12:00:00,153.68,153.92,153.46,153.56,29614.0,142.4807,142.7032,142.2767,142.3695,29614.0
2020-10-07 12:30:00,153.64,154.07,153.6,154.02,30216.0,142.4436,142.8423,142.4065,142.7959,30216.0
2020-10-07 13:00:00,154.02,154.25,153.95,153.96,46144.0,142.7959,143.0092,142.731,142.7403,46144.0
2020-10-07 13:30:00,153.96,154.03,153.75,153.94,34730.0,142.7403,142.8052,142.5456,142.7218,34730.0
2020-10-07 14:00:00,153.94,154.33,153.7,154.16,26178.0,142.7218,143.0833,142.4993,142.9257,26178.0
2020-10-07 14:30:00,154.11,154.54,153.85,154.44,49468.0,142.8794,143.278,142.6383,143.1853,49468.0
2020-10-07 15:00:00,154.43,154.6,154.26,154.35,36105.0,143.1761,143.3337,143.0184,143.1019,36105.0
2020-10-07 15:30:00,154.4,154.45,154.18,154.2,72491.0,143.1482,143.1946,142.9443,142.9628,72491.0
2020-10-08 09:30:00,155.53,155.7,155.03,155.7,60931.0,144.1959,144.3535,143.7323,144.3535,60931.0
2020-10-08 10:00:00,155.82,155.84,155.29,155.68,28118.0,144.4648,144.4833,143.9734,144.335,28118.0
2020-10-08 10:30:00,155.63,155.96,155.35,155.6,21414.0,144.2886,144.5946,144.029,144.2608,21414.0
2020-10-08 11:00:00,155.6,155.88,155.37,155.7,11816.0,144.2608,144.5204,144.0476,144.3535,11816.0
2020-10-08 11:30:00,155.65,156.15,155.2,156.02,37763.0,144.3072,144.7707,143.8899,144.6502,37763.0
2020-10-08 12:00:00,156.06,156.27,155.96,156.08,8817.0,144.6873,144.882,144.5946,144.7058,8817.0
2020-10-08 12:30:00,156.08,156.28,156.0,156.22,9737.0,144.7058,144.8912,144.6316,144.8356,9737.0
2020-10-08 13:00:00,156.29,156.29,156.02,156.1,7452.0,144.9005,144.9005,144.6502,144.7244,7452.0
2020-10-08 13:30:00,156.01,156.1,155.91,155.95,7397.0,144.6409,144.7244,144.5482,144.5853,7397.0
2020-10-08 14:00:00,155.96,156.23,155.88,156.11,8251.0,144.5946,144.8449,144.5204,144.7336,8251.0
2020-10-08 14:30:00,156.11,156.19,155.98,156.0,8374.0,144.7336,144.8078,144.6131,144.6316,8374.0
2020-10-08 15:00:00,155.94,156.04,155.76,155.9,11070.0,144.576,144.6687,144.4091,144.5389,11070.0
2020-10-08 15:30:00,155.93,156.16,155.75,156.16,30803.0,144.5667,144.78,144.3999,144.78,30803.0
2020-10-09 09:30:00,156.69,157.23,156.6,156.84,37646.0,145.2714,145.772,145.1879,145.4104,37646.0
2020-10-09 10:00:00,156.74,157.06,156.67,156.95,17212.0,145.3177,145.6144,145.2528,145.5124,17212.0
2020-10-09 10:30:00,156.95,157.18,156.81,156.94,10212.0,145.5124,145.7257,145.3826,145.5031,10212.0
2020-10-09 11:00:00,156.96,157.22,156.89,157.09,15018.0,145.5217,145.7627,145.4568,145.6422,15018.0
2020-10-09 11:30:00,157.1,157.48,157.07,157.42,7439.0,145.6515,146.0038,145.6237,145.9482,7439.0
2020-10-09 12:00:00,157.39,157.63,157.39,157.48,4349.0,145.9204,146.1429,145.9204,146.0038,4349.0
2020-10-09 12:30:00,157.53,157.61,157.4,157.56,5359.0,146.0501,146.1243,145.9296,146.078,5359.0
2020-10-09 13:00:00,157.65,157.71,157.4,157.45,4509.0,146.1614,146.217,145.9296,145.976,4509.0
2020-10-09 13:30:00,157.45,157.65,157.35,157.56,6720.0,145.976,146.1614,145.8833,146.078,6720.0
2020-10-09 14:00:00,157.56,157.57,157.0,157.0,4673.0,146.078,146.0872,145.5588,145.5588,4673.0
2020-10-09 14:30:00,157.05,157.14,156.79,157.06,5268.0,145.6051,145.6886,145.3641,145.6144,5268.0
2020-10-09 15:00:00,157.12,157.28,156.9,157.12,7233.0,145.67,145.8184,145.4661,145.67,7233.0
2020-10-09 15:30:00,157.12,157.17,156.91,157.05,37809.0,145.67,145.7164,145.4753,145.6051,37809.0
2020-10-12 09:30:00,158.17,158.53,158.0,158.05,50548.0,146.6435,146.9773,146.4859,146.5323,50548.0
2020-10-12 10:00:00,158.05,158.35,157.95,158.16,18445.0,146.5323,146.8104,146.4395,146.6342,18445.0
2020-10-12 10:30:00,158.19,158.43,158.12,158.41,18298.0,146.6621,146.8846,146.5972,146.866,18298.0
2020-10-12 11:00:00,158.42,158.85,158.36,158.72,16883.0,146.8753,147.274,146.8197,147.1534,16883.0
2020-10-12 11:30:00,158.74,158.88,158.62,158.72,16932.0,147.172,147.3018,147.0607,147.1534,16932.0
2020-10-12 12:00:00,158.75,159.11,158.71,159.11,5992.0,147.1812,147.515,147.1442,147.515,5992.0
2020-10-12 12:30:00,159.31,159.38,159.12,159.14,5871.0,147.7004,147.7653,147.5243,147.5428,5871.0
2020-10-12 13:00:00,159.08,159.34,158.92,159.23,5044.0,147.4872,147.7282,147.3389,147.6263,5044.0
2020-10-12 13:30:00,159.36,159.43,159.06,159.16,3347.0,147.7468,147.8117,147.4687,147.5614,3347.0
2020-10-12 14:00:00,159.26,159.38,159.17,159.38,4878.0,147.6541,147.7653,147.5706,147.7653,4878.0
2020-10-12 14:30:00,159.46,159.47,159.0,159.0,4839.0,147.8395,147.8488,147.413,147.413,4839.0
2020-10-12 15:00:00,159.03,159.16,158.76,158.98,13353.0,147.4408,147.5614,147.1905,147.3945,13353.0
2020-10-12 15:30:00,158.86,158.96,158.7,158.85,36707.0,147.2832,147.3759,147.1349,147.274,36707.0
2020-10-13 09:30:00,157.04,157.22,156.32,156.85,54873.0,145.5959,145.7627,144.9283,145.4197,54873.0
2020-10-13 10:00:00,156.84,156.95,155.99,156.84,18118.0,145.4104,145.5124,144.6224,145.4104,18118.0
2020-10-13 10:30:00,156.82,157.02,156.11,157.02,17520.0,145.3919,145.5773,144.7336,145.5773,17520.0
2020-10-13 11:00:00,156.94,157.27,156.82,157.22,12463.0,145.5031,145.8091,145.3919,145.7627,12463.0
2020-10-13 11:30:00,157.2,157.65,157.15,157.27,17010.0,145.7442,146.1614,145.6978,145.8091,17010.0
2020-10-13 12:00:00,157.14,157.15,156.63,156.9,5639.0,145.6886,145.6978,145.2157,145.4661,5639.0
2020-10-13 12:30:00,156.9,157.12,156.79,157.1,5622.0,145.4661,145.67,145.3641,145.6515,5622.0
2020-10-13 13:00:00,157.03,157.04,156.65,156.81,5268.0,145.5866,145.5959,145.2343,145.3826,5268.0
2020-10-13 13:30:00,156.72,156.85,156.3,156.37,6263.0,145.2992,145.4197,144.9098,144.9747,6263.0
2020-10-13 14:00:00,156.22,156.67,156.22,156.43,5372.0,144.8356,145.2528,144.8356,145.0303,5372.0
2020-10-13 14:30:00,156.2,156.68,156.08,156.65,6165.0,144.8171,145.2621,144.7058,145.2343,6165.0
2020-10-13 15:00:00,156.49,157.24,156.49,157.09,5116.0,145.0859,145.7813,145.0859,145.6422,5116.0
2020-10-13 15:30:00,157.05,157.11,156.53,156.69,31326.0,145.6051,145.6608,145.123,145.2714,31326.0
2020-10-14 09:30:00,158.36,158.58,157.92,158.57,45308.0,146.8197,147.0236,146.4117,147.0144,45308.0
2020-10-14 10:00:00,158.7,158.7,157.67,157.7,29928.0,147.1349,147.1349,146.1799,146.2078,29928.0
2020-10-14 10:30:00,157.73,158.35,157.51,158.11,14508.0,146.2356,146.8104,146.0316,146.5879,14508.0
2020-10-14 11:00:00,158.11,158.47,158.03,158.07,16711.0,146.5879,146.9216,146.5137,146.5508,16711.0
2020-10-14 11:30:00,158.06,158.27,157.16,157.17,6422.0,146.5415,146.7362,145.7071,145.7164,6422.0
2020-10-14 12:00:00,157.05,157.2,156.49,156.71,16908.0,145.6051,145.7442,145.0859,145.2899,16908.0
2020-10-14 12:30:00,156.71,157.22,156.62,157.1,6038.0,145.2899,145.7627,145.2065,145.6515,6038.0
2020-10-14 13:00:00,156.92,157.26,156.91,157.11,6626.0,145.4846,145.7998,145.4753,145.6608,6626.0
2020-10-14 13:30:00,157.06,157.45,156.83,157.45,9591.0,145.6144,145.976,145.4012,145.976,9591.0
2020-10-14 14:00:00,157.51,157.85,157.27,157.37,10816.0,146.0316,146.3468,145.8091,145.9018,10816.0
2020-10-14 14:30:00,157.28,157.65,157.03,157.6,14752.0,145.8184,146.1614,145.5866,146.115,14752.0
2020-10-14 15:00:00,157.39,157.97,157.38,157.75,7409.0,145.9204,146.4581,145.9111,146.2541,7409.0
2020-10-14 15:30:00,157.72,157.88,157.35,157.57,44761.0,146.2263,146.3746,145.8833,146.0872,44761.0
2020-10-15 09:30:00,152.75,153.79,152.61,153.7,67921.0,141.6185,142.5827,141.4887,142.4993,67921.0
2020-10-15 10:00:00,153.71,153.71,152.63,152.63,47869.0,142.5085,142.5085,141.5072,141.5072,47869.0
2020-10-15 10:30:00,152.67,153.25,152.14,153.16,40713.0,141.5443,142.0821,141.0529,141.9986,40713.0
2020-10-15 11:00:00,153.09,153.37,152.75,152.8,65358.0,141.9337,142.1933,141.6185,141.6648,65358.0
2020-10-15 11:30:00,152.78,153.52,152.57,153.42,36219.0,141.6463,142.3324,141.4516,142.2397,36219.0
2020-10-15 12:00:00,153.4,153.54,153.08,153.26,20378.0,142.2211,142.3509,141.9244,142.0913,20378.0
2020-10-15 12:30:00,153.3,153.37,153.0,153.18,24886.0,142.1284,142.1933,141.8503,142.0172,24886.0
2020-10-15 13:00:00,153.22,153.36,153.1,153.15,9695.0,142.0542,142.184,141.943,141.9893,9695.0
2020-10-15 13:30:00,153.11,153.72,153.1,153.38,13458.0,141.9523,142.5178,141.943,142.2026,13458.0
2020-10-15 14:00:00,153.41,153.7,153.41,153.66,4868.0,142.2304,142.4993,142.2304,142.4622,4868.0
2020-10-15 14:30:00,153.62,153.62,153.11,153.47,10114.0,142.4251,142.4251,141.9523,142.286,10114.0
2020-10-15 15:00:00,153.38,153.96,153.34,153.92,15533.0,142.2026,142.7403,142.1655,142.7032,15533.0
2020-10-15 15:30:00,153.77,154.05,153.63,153.82,47573.0,142.5642,142.8238,142.4344,142.6105,47573.0
2020-10-16 09:30:00,155.59,156.09,155.0,156.09,76167.0,144.2515,144.7151,143.7045,144.7151,76167.0
2020-10-16 10:00:00,156.13,157.11,156.09,157.11,31674.0,144.7522,145.6608,144.7151,145.6608,31674.0
2020-10-16 10:30:00,157.16,157.21,155.94,155.94,45697.0,145.7071,145.7535,144.576,144.576,45697.0
2020-10-16 11:00:00,155.93,156.07,155.27,155.81,79531.0,144.5667,144.6965,143.9548,144.4555,79531.0
2020-10-16 11:30:00,155.64,156.22,155.57,156.2,21919.0,144.2979,144.8356,144.233,144.8171,21919.0
2020-10-16 12:00:00,156.02,156.2,155.72,156.13,10177.0,144.6502,144.8171,144.3721,144.7522,10177.0
2020-10-16 12:30:00,156.28,156.28,154.71,155.3,41795.0,144.8912,144.8912,143.4357,143.9827,41795.0
2020-10-16 13:00:00,155.4,155.64,155.07,155.44,28048.0,144.0754,144.2979,143.7694,144.1125,28048.0
2020-10-16 13:30:00,155.3,155.77,155.3,155.75,8860.0,143.9827,144.4184,143.9827,144.3999,8860.0
2020-10-16 14:00:00,155.71,155.99,155.6,155.99,11363.0,144.3628,144.6224,144.2608,144.6224,11363.0
2020-10-16 14:30:00,155.88,156.18,155.81,156.0,6973.0,144.5204,144.7985,144.4555,144.6316,6973.0
2020-10-16 15:00:00,156.06,156.08,155.35,155.45,7193.0,144.6873,144.7058,144.029,144.1217,7193.0
2020-10-16 15:30:00,155.39,155.45,154.89,155.11,98572.0,144.0661,144.1217,143.6025,143.8065,98572.0
2020-10-19 09:30:00,156.06,156.29,155.7,155.96,30211.0,144.6873,144.9005,144.3535,144.5946,30211.0
2020-10-19 10:00:00,155.67,155.71,154.82,155.71,16130.0,144.3257,144.3628,143.5376,144.3628,16130.0
2020-10-19 10:30:00,155.68,155.68,154.81,154.91,23168.0,144.335,144.335,143.5284,143.6211,23168.0
2020-10-19 11:00:00,154.86,155.28,154.57,154.8,12759.0,143.5747,143.9641,143.3059,143.5191,12759.0
2020-10-19 11:30:00,154.89,154.89,154.1,154.1,50958.0,143.6025,143.6025,142.8701,142.8701,50958.0
2020-10-19 12:00:00,154.21,154.33,153.85,153.96,5525.0,142.9721,143.0833,142.6383,142.7403,5525.0
2020-10-19 12:30:00,154.02,154.11,153.91,154.08,5345.0,142.7959,142.8794,142.694,142.8516,5345.0
2020-10-19 13:00:00,154.08,154.09,153.8,153.92,3483.0,142.8516,142.8608,142.592,142.7032,3483.0
2020-10-19 13:30:00,153.88,153.92,153.48,153.55,9917.0,142.6661,142.7032,142.2953,142.3602,9917.0
2020-10-19 14:00:00,153.54,153.71,153.47,153.69,5434.0,142.3509,142.5085,142.286,142.49,5434.0
2020-10-19 14:30:00,153.63,153.71,153.01,153.15,19493.0,142.4344,142.5085,141.8595,141.9893,19493.0
2020-10-19 15:00:00,152.93,153.04,152.45,152.68,19731.0,141.7854,141.8874,141.3403,141.5536,19731.0
2020-10-19 15:30:00,152.66,152.96,152.2,152.49,43813.0,141.535,141.8132,141.1086,141.3774,43813.0
2020-10-20 09:30:00,151.82,152.81,151.77,152.48,52181.0,140.7563,141.6741,140.7099,141.3682,52181.0
2020-10-20 10:00:00,152.39,152.61,151.96,152.1,30371.0,141.2847,141.4887,140.8861,141.0159,30371.0
2020-10-20 10:30:00,152.15,152.44,151.21,151.21,28843.0,141.0622,141.3311,140.1907,140.1907,28843.0
2020-10-20 11:00:00,151.29,151.41,150.98,150.98,27131.0,140.2649,140.3761,139.9775,139.9775,27131.0
2020-10-20 11:30:00,151.1,151.42,150.82,151.35,27077.0,140.0887,140.3854,139.8291,140.3205,27077.0
2020-10-20 12:00:00,151.39,151.58,151.15,151.32,8163.0,140.3576,140.5337,140.1351,140.2927,8163.0
2020-10-20 12:30:00,151.25,151.54,151.03,151.17,5754.0,140.2278,140.4967,140.0238,140.1536,5754.0
2020-10-20 13:00:00,151.3,151.71,151.16,151.64,4074.0,140.2742,140.6543,140.1444,140.5894,4074.0
2020-10-20 13:30:00,151.64,152.01,151.3,151.5,11939.0,140.5894,140.9324,140.2742,140.4596,11939.0
2020-10-20 14:00:00,151.61,151.83,151.44,151.5,5464.0,140.5616,140.7655,140.404,140.4596,5464.0
2020-10-20 14:30:00,151.61,151.64,151.2,151.37,12718.0,140.5616,140.5894,140.1814,140.3391,12718.0
2020-10-20 15:00:00,151.4,151.46,150.37,150.88,17579.0,140.3669,140.4225,139.4119,139.8848,17579.0
2020-10-20 15:30:00,150.78,151.14,150.53,150.54,50383.0,139.792,140.1258,139.5603,139.5695,50383.0
2020-10-21 09:30:00,148.23,149.57,148.17,149.48,96759.0,137.4279,138.6702,137.3723,138.5868,96759.0
2020-10-21 10:00:00,149.52,149.67,149.21,149.52,43104.0,138.6239,138.7629,138.3365,138.6239,43104.0
2020-10-21 10:30:00,149.52,149.86,149.23,149.23,43084.0,138.6239,138.9391,138.355,138.355,43084.0
2020-10-21 11:00:00,149.24,149.44,148.27,148.38,44680.0,138.3643,138.5497,137.465,137.5669,44680.0
2020-10-21 11:30:00,148.48,149.19,148.25,148.83,75714.0,137.6597,138.3179,137.4464,137.9842,75714.0
2020-10-21 12:00:00,148.86,149.55,148.72,149.09,20540.0,138.012,138.6517,137.8822,138.2252,20540.0
2020-10-21 12:30:00,149.19,149.21,148.35,148.38,11485.0,138.3179,138.3365,137.5391,137.5669,11485.0
2020-10-21 13:00:00,148.37,148.93,148.31,148.9,13161.0,137.5577,138.0769,137.502,138.0491,13161.0
2020-10-21 13:30:00,148.95,149.0,148.69,148.75,13461.0,138.0954,138.1418,137.8544,137.91,13461.0
2020-10-21 14:00:00,148.72,149.08,148.71,148.98,18519.0,137.8822,138.2159,137.8729,138.1232,18519.0
2020-10-21 14:30:00,149.0,149.22,148.95,149.16,12882.0,138.1418,138.3457,138.0954,138.2901,12882.0
2020-10-21 15:00:00,149.14,149.21,148.69,148.92,19930.0,138.2716,138.3365,137.8544,138.0676,19930.0
2020-10-21 15:30:00,148.92,149.04,148.08,148.41,64025.0,138.0676,138.1789,137.2888,137.5948,64025.0
2020-10-22 09:30:00,146.59,146.96,146.28,146.43,91960.0,135.9074,136.2504,135.62,135.7591,91960.0
2020-10-22 10:00:00,146.4,146.56,145.77,146.27,47840.0,135.7312,135.8796,135.1471,135.6107,47840.0
2020-10-22 10:30:00,146.33,146.36,145.38,146.33,26326.0,135.6663,135.6942,134.7856,135.6663,26326.0
2020-10-22 11:00:00,146.36,147.53,146.36,147.17,87276.0,135.6942,136.7789,135.6942,136.4451,87276.0
2020-10-22 11:30:00,147.26,147.82,147.26,147.62,35040.0,136.5286,137.0478,136.5286,136.8623,35040.0
2020-10-22 12:00:00,147.62,147.79,147.37,147.54,10040.0,136.8623,137.0199,136.6305,136.7882,10040.0
2020-10-22 12:30:00,147.47,147.9,147.3,147.8,10026.0,136.7233,137.1219,136.5657,137.0292,10026.0
2020-10-22 13:00:00,147.82,148.16,147.73,148.12,16348.0,137.0478,137.363,136.9643,137.3259,16348.0
2020-10-22 13:30:00,148.14,148.37,148.0,148.23,32891.0,137.3444,137.5577,137.2146,137.4279,32891.0
2020-10-22 14:00:00,148.33,148.59,148.24,148.29,15894.0,137.5206,137.7616,137.4371,137.4835,15894.0
2020-10-22 14:30:00,148.3,148.37,147.85,147.89,20640.0,137.4928,137.5577,137.0756,137.1127,20640.0
2020-10-22 15:00:00,147.88,147.88,147.39,147.67,39653.0,137.1034,137.1034,136.6491,136.9087,39653.0
2020-10-22 15:30:00,147.69,147.93,147.52,147.54,98547.0,136.9272,137.1497,136.7696,136.7882,98547.0
2020-10-23 09:30:00,148.06,148.12,147.27,147.87,113160.0,137.2703,137.3259,136.5378,137.0941,113160.0
2020-10-23 10:00:00,147.86,148.09,147.34,147.9,101971.0,137.0848,137.2981,136.6027,137.1219,101971.0
2020-10-23 10:30:00,147.88,147.99,147.27,147.57,57967.0,137.1034,137.2054,136.5378,136.816,57967.0
2020-10-23 11:00:00,147.57,147.82,147.15,147.53,53165.0,136.816,137.0478,136.4266,136.7789,53165.0
2020-10-23 11:30:00,147.59,148.32,147.53,148.27,39277.0,136.8345,137.5113,136.7789,137.465,39277.0
2020-10-23 12:00:00,148.31,148.37,147.85,148.21,29203.0,137.502,137.5577,137.0756,137.4093,29203.0
2020-10-23 12:30:00,148.12,148.44,148.03,148.26,24997.0,137.3259,137.6226,137.2425,137.4557,24997.0
2020-10-23 13:00:00,148.25,148.74,148.24,148.53,24851.0,137.4464,137.9007,137.4371,137.706,24851.0
2020-10-23 13:30:00,148.54,148.67,148.44,148.67,27503.0,137.7153,137.8358,137.6226,137.8358,27503.0
2020-10-23 14:00:00,148.66,149.16,148.5,149.15,41724.0,137.8265,138.2901,137.6782,138.2808,41724.0
2020-10-23 14:30:00,149.11,149.24,148.83,148.94,46106.0,138.2437,138.3643,137.9842,138.0861,46106.0
2020-10-23 15:00:00,148.97,149.15,148.9,149.0,35893.0,138.114,138.2808,138.0491,138.1418,35893.0
2020-10-23 15:30:00,149.02,149.81,148.94,149.57,151938.0,138.1603,138.8927,138.0861,138.6702,151938.0
2020-10-26 09:30:00,118.27,118.69,117.66,118.07,1402487.0,109.6512,110.0406,109.0856,109.4658,1402487.0
2020-10-26 10:00:00,118.07,118.17,115.27,115.64,1029590.0,109.4658,109.5585,106.8698,107.2128,1029590.0
2020-10-26 10:30:00,115.59,115.89,114.09,115.59,972996.0,107.1665,107.4446,105.7758,107.1665,972996.0
2020-10-26 11:00:00,115.56,115.79,114.41,114.5,485785.0,107.1387,107.3519,106.0725,106.1559,485785.0
2020-10-26 11:30:00,114.52,115.55,113.84,114.44,657925.0,106.1745,107.1294,105.544,106.1003,657925.0
2020-10-26 12:00:00,114.42,115.52,114.4,115.42,470949.0,106.0818,107.1016,106.0632,107.0089,470949.0
2020-10-26 12:30:00,115.44,115.44,114.15,114.69,377985.0,107.0274,107.0274,105.8314,106.3321,377985.0
2020-10-26 13:00:00,114.66,114.85,114.0,114.22,378781.0,106.3043,106.4804,105.6924,105.8963,378781.0
2020-10-26 13:30:00,114.18,114.4,113.86,114.35,434751.0,105.8592,106.0632,105.5626,106.0169,434751.0
2020-10-26 14:00:00,114.38,114.38,113.23,113.97,650254.0,106.0447,106.0447,104.9785,105.6645,650254.0
2020-10-26 14:30:00,113.96,114.0,113.58,113.92,372339.0,105.6553,105.6924,105.303,105.6182,372339.0
2020-10-26 15:00:00,113.92,114.83,113.67,114.79,432652.0,105.6182,106.4619,105.3864,106.4248,432652.0
2020-10-26 15:30:00,114.79,115.05,114.35,114.92,590624.0,106.4248,106.6658,106.0169,106.5453,590624.0
2020-10-27 09:30:00,118.53,118.67,117.23,118.29,933095.0,109.8922,110.022,108.687,109.6697,933095.0
2020-10-27 10:00:00,118.28,118.33,117.17,117.27,274508.0,109.6605,109.7068,108.6313,108.7241,274508.0
2020-10-27 10:30:00,117.24,117.49,115.84,115.86,556854.0,108.6962,108.928,107.3983,107.4168,556854.0
2020-10-27 11:00:00,115.89,117.07,115.71,115.71,385832.0,107.4446,108.5386,107.2777,107.2777,385832.0
2020-10-27 11:30:00,115.74,116.39,115.51,115.98,254482.0,107.3056,107.9082,107.0923,107.5281,254482.0
2020-10-27 12:00:00,115.98,116.0,115.23,115.44,246747.0,107.5281,107.5466,106.8327,107.0274,246747.0
2020-10-27 12:30:00,115.43,115.48,114.34,114.45,189883.0,107.0181,107.0645,106.0076,106.1096,189883.0
2020-10-27 13:00:00,114.45,114.9,114.37,114.45,160100.0,106.1096,106.5268,106.0354,106.1096,160100.0
2020-10-27 13:30:00,114.46,114.72,114.41,114.56,181665.0,106.1188,106.3599,106.0725,106.2115,181665.0
2020-10-27 14:00:00,114.56,114.6,114.11,114.56,207624.0,106.2115,106.2486,105.7943,106.2115,207624.0
2020-10-27 14:30:00,114.56,114.56,113.86,114.18,248759.0,106.2115,106.2115,105.5626,105.8592,248759.0
2020-10-27 15:00:00,114.19,115.13,114.09,114.97,229497.0,105.8685,106.74,105.7758,106.5917,229497.0
2020-10-27 15:30:00,114.98,115.08,114.44,114.48,507598.0,106.6009,106.6937,106.1003,106.1374,507598.0
2020-10-28 09:30:00,109.72,110.34,109.39,109.68,458816.0,101.7243,102.2991,101.4183,101.6872,458816.0
2020-10-28 10:00:00,109.6,109.75,108.52,108.84,430258.0,101.613,101.7521,100.6117,100.9084,430258.0
2020-10-28 10:30:00,108.79,109.26,108.52,108.62,342953.0,100.862,101.2978,100.6117,100.7044,342953.0
2020-10-28 11:00:00,108.61,108.87,107.94,108.1,282938.0,100.6951,100.9362,100.074,100.2223,282938.0
2020-10-28 11:30:00,108.08,109.16,107.89,108.91,187384.0,100.2038,101.2051,100.0276,100.9733,187384.0
2020-10-28 12:00:00,108.92,109.15,108.2,108.29,176092.0,100.9826,101.1958,100.315,100.3985,176092.0
2020-10-28 12:30:00,108.33,108.57,108.01,108.1,84773.0,100.4356,100.6581,100.1389,100.2223,84773.0
2020-10-28 13:00:00,108.09,108.23,107.7,108.09,116779.0,100.213,100.3428,99.8515,100.213,116779.0
2020-10-28 13:30:00,108.05,108.85,108.02,108.75,109855.0,100.176,100.9177,100.1481,100.8249,109855.0
2020-10-28 14:00:00,108.75,108.77,108.22,108.59,80149.0,100.8249,100.8435,100.3336,100.6766,80149.0
2020-10-28 14:30:00,108.59,108.88,108.2,108.66,115962.0,100.6766,100.9455,100.315,100.7415,115962.0
2020-10-28 15:00:00,108.72,108.88,108.36,108.61,92349.0,100.7971,100.9455,100.4634,100.6951,92349.0
2020-10-28 15:30:00,108.59,108.78,107.84,108.11,319685.0,100.6766,100.8528,99.9813,100.2316,319685.0
2020-10-29 09:30:00,106.8,107.07,106.06,106.82,268359.0,99.0171,99.2674,98.331,99.0356,268359.0
2020-10-29 10:00:00,106.85,107.64,106.78,107.59,173254.0,99.0634,99.7958,98.9985,99.7495,173254.0
2020-10-29 10:30:00,107.63,108.56,107.29,108.41,202642.0,99.7866,100.6488,99.4713,100.5097,202642.0
2020-10-29 11:00:00,108.42,109.82,108.11,109.22,135132.0,100.519,101.817,100.2316,101.2607,135132.0
2020-10-29 11:30:00,109.24,109.61,108.26,108.5,130662.0,101.2792,101.6223,100.3707,100.5932,130662.0
2020-10-29 12:00:00,108.54,108.75,108.26,108.32,52567.0,100.6302,100.8249,100.3707,100.4263,52567.0
2020-10-29 12:30:00,108.34,109.04,108.34,108.75,92612.0,100.4448,101.0938,100.4448,100.8249,92612.0
2020-10-29 13:00:00,108.72,108.93,108.52,108.82,49896.0,100.7971,100.9918,100.6117,100.8898,49896.0
2020-10-29 13:30:00,108.89,109.27,108.79,109.15,69741.0,100.9547,101.3071,100.862,101.1958,69741.0
2020-10-29 14:00:00,109.18,109.88,109.13,109.83,109146.0,101.2236,101.8726,101.1773,101.8262,109146.0
2020-10-29 14:30:00,109.81,109.86,109.35,109.35,74936.0,101.8077,101.8541,101.3812,101.3812,74936.0
2020-10-29 15:00:00,109.44,109.56,109.02,109.17,99602.0,101.4647,101.5759,101.0753,101.2143,99602.0
2020-10-29 15:30:00,109.19,109.34,108.62,108.63,260084.0,101.2329,101.372,100.7044,100.7137,260084.0
2020-10-30 09:30:00,108.0,108.15,106.76,106.94,244095.0,100.1296,100.2687,98.98,99.1468,244095.0
2020-10-30 10:00:00,106.91,107.12,106.43,106.51,167956.0,99.119,99.3137,98.674,98.7482,167956.0
2020-10-30 10:30:00,106.5,106.53,105.81,106.06,198841.0,98.7389,98.7667,98.0992,98.331,198841.0
2020-10-30 11:00:00,106.1,106.61,106.04,106.28,140952.0,98.3681,98.8409,98.3124,98.5349,140952.0
2020-10-30 11:30:00,106.29,106.63,106.2,106.41,89792.0,98.5442,98.8594,98.4608,98.6555,89792.0
2020-10-30 12:00:00,106.37,106.79,106.34,106.73,153454.0,98.6184,99.0078,98.5906,98.9522,153454.0
2020-10-30 12:30:00,106.7,106.89,106.01,106.1,140550.0,98.9243,99.1005,98.2846,98.3681,140550.0
2020-10-30 13:00:00,106.11,106.29,105.93,106.0,115249.0,98.3773,98.5442,98.2105,98.2753,115249.0
2020-10-30 13:30:00,105.95,106.01,105.67,105.85,65322.0,98.229,98.2846,97.9694,98.1363,65322.0
2020-10-30 14:00:00,105.82,106.33,105.68,106.0,113425.0,98.1085,98.5813,97.9787,98.2753,113425.0
2020-10-30 14:30:00,105.92,106.28,105.72,106.09,100157.0,98.2012,98.5349,98.0158,98.3588,100157.0
2020-10-30 15:00:00,106.08,106.34,105.96,106.2,133311.0,98.3495,98.5906,98.2383,98.4608,133311.0
2020-10-30 15:30:00,106.19,106.85,105.66,106.75,260724.0,98.4515,99.0634,97.9601,98.9707,260724.0
2020-11-02 09:30:00,106.31,106.33,105.75,105.81,196125.0,98.5628,98.5813,98.0436,98.0992,196125.0
2020-11-02 10:00:00,105.85,105.95,105.3,105.41,215726.0,98.1363,98.229,97.6264,97.7283,215726.0
2020-11-02 10:30:00,105.39,105.43,105.06,105.09,110319.0,97.7098,97.7469,97.4039,97.4317,110319.0
2020-11-02 11:00:00,105.12,105.26,104.64,104.91,119474.0,97.4595,97.5893,97.0145,97.2648,119474.0
2020-11-02 11:30:00,104.91,105.61,104.86,105.44,87024.0,97.2648,97.9138,97.2184,97.7562,87024.0
2020-11-02 12:00:00,105.42,105.46,105.16,105.41,35280.0,97.7376,97.7747,97.4966,97.7283,35280.0
2020-11-02 12:30:00,105.39,105.44,104.88,105.09,45376.0,97.7098,97.7562,97.237,97.4317,45376.0
2020-11-02 13:00:00,105.05,105.06,104.68,104.84,64185.0,97.3946,97.4039,97.0515,97.1999,64185.0
2020-11-02 13:30:00,104.87,105.17,104.83,104.94,71537.0,97.2277,97.5058,97.1906,97.2926,71537.0
2020-11-02 14:00:00,104.9,105.53,104.87,105.43,110293.0,97.2555,97.8396,97.2277,97.7469,110293.0
2020-11-02 14:30:00,105.42,105.84,105.3,105.5,63794.0,97.7376,98.127,97.6264,97.8118,63794.0
2020-11-02 15:00:00,105.53,105.81,105.34,105.61,97109.0,97.8396,98.0992,97.6634,97.9138,97109.0
2020-11-02 15:30:00,105.59,105.93,105.41,105.83,227291.0,97.8952,98.2105,97.7283,98.1177,227291.0
2020-11-03 09:30:00,108.41,109.38,108.34,109.28,154588.0,100.5097,101.409,100.4448,101.3163,154588.0
2020-11-03 10:00:00,109.28,110.11,109.28,109.9,143832.0,101.3163,102.0858,101.3163,101.8911,143832.0
2020-11-03 10:30:00,109.99,110.34,109.77,110.34,86947.0,101.9746,102.2991,101.7706,102.2991,86947.0
2020-11-03 11:00:00,110.39,110.69,110.13,110.64,80372.0,102.3454,102.6236,102.1044,102.5772,80372.0
2020-11-03 11:30:00,110.62,110.62,109.67,109.76,90815.0,102.5587,102.5587,101.6779,101.7613,90815.0
2020-11-03 12:00:00,109.76,109.89,109.42,109.73,102965.0,101.7613,101.8819,101.4461,101.7335,102965.0
2020-11-03 12:30:00,109.67,109.9,109.54,109.66,30771.0,101.6779,101.8911,101.5574,101.6686,30771.0
2020-11-03 13:00:00,109.66,109.76,109.48,109.57,40978.0,101.6686,101.7613,101.5017,101.5852,40978.0
2020-11-03 13:30:00,109.6,109.74,109.13,109.25,45462.0,101.613,101.7428,101.1773,101.2885,45462.0
2020-11-03 14:00:00,109.26,109.7,109.26,109.46,27982.0,101.2978,101.7057,101.2978,101.4832,27982.0
2020-11-03 14:30:00,109.51,109.72,109.46,109.59,34751.0,101.5296,101.7243,101.4832,101.6037,34751.0
2020-11-03 15:00:00,109.57,109.78,109.37,109.76,74659.0,101.5852,101.7799,101.3998,101.7613,74659.0
2020-11-03 15:30:00,109.85,110.04,109.63,109.71,291364.0,101.8448,102.0209,101.6408,101.715,291364.0
2020-11-04 09:30:00,111.68,111.95,110.89,111.75,255947.0,103.5414,103.7917,102.809,103.6063,255947.0
2020-11-04 10:00:00,111.73,113.6,111.72,113.31,222574.0,103.5878,105.3215,103.5785,105.0526,222574.0
2020-11-04 10:30:00,113.33,113.44,112.59,113.27,112501.0,105.0712,105.1732,104.3851,105.0156,112501.0
2020-11-04 11:00:00,113.23,113.34,112.25,113.11,75696.0,104.9785,105.0805,104.0699,104.8672,75696.0
2020-11-04 11:30:00,113.08,113.34,112.94,113.31,60578.0,104.8394,105.0805,104.7096,105.0526,60578.0
2020-11-04 12:00:00,113.29,113.59,113.1,113.45,58859.0,105.0341,105.3122,104.8579,105.1824,58859.0
2020-11-04 12:30:00,113.46,113.6,113.23,113.4,46658.0,105.1917,105.3215,104.9785,105.1361,46658.0
2020-11-04 13:00:00,113.43,113.45,113.06,113.33,44477.0,105.1639,105.1824,104.8209,105.0712,44477.0
2020-11-04 13:30:00,113.35,113.57,113.01,113.21,36892.0,105.0897,105.2937,104.7745,104.9599,36892.0
2020-11-04 14:00:00,113.33,113.48,113.21,113.42,36318.0,105.0712,105.2103,104.9599,105.1546,36318.0
2020-11-04 14:30:00,113.37,113.78,113.3,113.43,73891.0,105.1083,105.4884,105.0434,105.1639,73891.0
2020-11-04 15:00:00,113.48,113.53,112.3,112.34,150813.0,105.2103,105.2566,104.1162,104.1533,150813.0
2020-11-04 15:30:00,112.34,112.84,112.19,112.45,256999.0,104.1533,104.6169,104.0143,104.2553,256999.0
2020-11-05 09:30:00,117.07,117.13,116.5,116.57,399703.0,108.5386,108.5943,108.0102,108.0751,399703.0
2020-11-05 10:00:00,116.59,116.74,115.48,115.49,277478.0,108.0936,108.2327,107.0645,107.0738,277478.0
2020-11-05 10:30:00,115.5,116.48,115.4,116.39,202355.0,107.083,107.9916,106.9903,107.9082,202355.0
2020-11-05 11:00:00,116.4,116.42,115.97,116.23,176665.0,107.9175,107.936,107.5188,107.7598,176665.0
2020-11-05 11:30:00,116.22,116.26,115.1,115.14,103145.0,107.7506,107.7877,106.7122,106.7493,103145.0
2020-11-05 12:00:00,115.13,115.24,114.26,114.26,126210.0,106.74,106.842,105.9334,105.9334,126210.0
2020-11-05 12:30:00,114.31,115.05,114.23,114.95,141073.0,105.9798,106.6658,105.9056,106.5731,141073.0
2020-11-05 13:00:00,114.96,115.19,114.87,115.11,101647.0,106.5824,106.7956,106.499,106.7215,101647.0
2020-11-05 13:30:00,115.11,115.39,115.05,115.33,67505.0,106.7215,106.9811,106.6658,106.9254,67505.0
2020-11-05 14:00:00,115.34,115.66,115.21,115.62,43259.0,106.9347,107.2314,106.8142,107.1943,43259.0
2020-11-05 14:30:00,115.65,115.9,115.4,115.9,83011.0,107.2221,107.4539,106.9903,107.4539,83011.0
2020-11-05 15:00:00,115.86,115.89,115.58,115.63,60753.0,107.4168,107.4446,107.1572,107.2036,60753.0
2020-11-05 15:30:00,115.65,115.79,115.36,115.68,133101.0,107.2221,107.3519,106.9532,107.2499,133101.0
2020-11-06 09:30:00,116.7,116.83,115.33,115.56,291652.0,108.1956,108.3161,106.9254,107.1387,291652.0
2020-11-06 10:00:00,115.53,116.01,115.42,115.65,122699.0,107.1109,107.5559,107.0089,107.2221,122699.0
2020-11-06 10:30:00,115.64,115.78,115.09,115.11,113877.0,107.2128,107.3426,106.7029,106.7215,113877.0
2020-11-06 11:00:00,115.16,115.7,115.13,115.56,119143.0,106.7678,107.2685,106.74,107.1387,119143.0
2020-11-06 11:30:00,115.59,115.66,115.07,115.27,64380.0,107.1665,107.2314,106.6844,106.8698,64380.0
2020-11-06 12:00:00,115.27,115.41,115.01,115.06,34477.0,106.8698,106.9996,106.6288,106.6751,34477.0
2020-11-06 12:30:00,115.09,115.37,115.0,115.21,48919.0,106.7029,106.9625,106.6195,106.8142,48919.0
2020-11-06 13:00:00,115.25,115.51,115.24,115.44,31964.0,106.8513,107.0923,106.842,107.0274,31964.0
2020-11-06 13:30:00,115.45,115.45,115.29,115.39,34485.0,107.0367,107.0367,106.8883,106.9811,34485.0
2020-11-06 14:00:00,115.39,115.44,115.19,115.22,76012.0,106.9811,107.0274,106.7956,106.8235,76012.0
2020-11-06 14:30:00,115.22,115.35,115.13,115.35,59386.0,106.8235,106.944,106.74,106.944,59386.0
2020-11-06 15:00:00,115.34,115.35,114.97,115.22,78264.0,106.9347,106.944,106.5917,106.8235,78264.0
2020-11-06 15:30:00,115.21,115.65,115.13,115.13,144517.0,106.8142,107.2221,106.74,106.74,144517.0
2020-11-09 09:30:00,120.05,120.1,117.94,117.96,266553.0,111.3015,111.3478,109.3452,109.3638,266553.0
2020-11-09 10:00:00,118.06,118.58,117.37,117.39,477171.0,109.4565,109.9386,108.8168,108.8353,477171.0
2020-11-09 10:30:00,117.42,117.47,116.33,116.98,291395.0,108.8631,108.9095,107.8526,108.4552,291395.0
2020-11-09 11:00:00,117.07,117.09,116.22,116.87,211916.0,108.5386,108.5572,107.7506,108.3532,211916.0
2020-11-09 11:30:00,116.88,116.95,116.08,116.58,183230.0,108.3625,108.4274,107.6208,108.0843,183230.0
2020-11-09 12:00:00,116.59,116.96,116.24,116.66,66180.0,108.0936,108.4366,107.7691,108.1585,66180.0
2020-11-09 12:30:00,116.62,117.0,116.6,117.0,39779.0,108.1214,108.4737,108.1029,108.4737,39779.0
2020-11-09 13:00:00,117.08,117.18,116.64,116.75,40709.0,108.5479,108.6406,108.14,108.242,40709.0
2020-11-09 13:30:00,116.73,116.81,116.31,116.45,65864.0,108.2234,108.2976,107.834,107.9638,65864.0
2020-11-09 14:00:00,116.34,116.48,116.01,116.05,66480.0,107.8618,107.9916,107.5559,107.593,66480.0
2020-11-09 14:30:00,116.05,116.38,115.9,116.28,40345.0,107.593,107.8989,107.4539,107.8062,40345.0
2020-11-09 15:00:00,116.3,116.57,115.95,116.03,58032.0,107.8247,108.0751,107.5003,107.5744,58032.0
2020-11-09 15:30:00,116.02,116.39,115.22,115.22,148930.0,107.5652,107.9082,106.8235,106.8235,148930.0
2020-11-10 09:30:00,119.29,119.3,117.76,118.35,305954.0,110.5969,110.6061,109.1784,109.7254,305954.0
2020-11-10 10:00:00,118.34,118.61,117.22,117.34,149480.0,109.7161,109.9664,108.6777,108.789,149480.0
2020-11-10 10:30:00,117.23,117.71,116.67,117.47,91409.0,108.687,109.132,108.1678,108.9095,91409.0
2020-11-10 11:00:00,117.47,117.74,116.71,117.31,120271.0,108.9095,109.1598,108.2049,108.7611,120271.0
2020-11-10 11:30:00,117.3,117.3,116.59,117.06,47336.0,108.7519,108.7519,108.0936,108.5294,47336.0
2020-11-10 12:00:00,117.06,117.65,116.94,117.51,47679.0,108.5294,109.0764,108.4181,108.9466,47679.0
2020-11-10 12:30:00,117.6,117.84,117.26,117.65,34942.0,109.03,109.2525,108.7148,109.0764,34942.0
2020-11-10 13:00:00,117.71,117.86,117.08,117.23,43549.0,109.132,109.2711,108.5479,108.687,43549.0
2020-11-10 13:30:00,117.24,117.56,117.0,117.5,39318.0,108.6962,108.9929,108.4737,108.9373,39318.0
2020-11-10 14:00:00,117.51,117.6,116.95,117.03,69355.0,108.9466,109.03,108.4274,108.5015,69355.0
2020-11-10 14:30:00,117.05,117.32,116.9,117.16,53293.0,108.5201,108.7704,108.381,108.6221,53293.0
2020-11-10 15:00:00,117.14,117.5,116.84,117.37,115372.0,108.6035,108.9373,108.3254,108.8168,115372.0
2020-11-10 15:30:00,117.36,117.43,116.64,116.76,210269.0,108.8075,108.8724,108.14,108.2512,210269.0
2020-11-11 09:30:00,119.0,119.33,118.5,119.0,242452.0,110.328,110.6339,109.8644,110.328,242452.0
2020-11-11 10:00:00,119.0,119.27,118.81,119.25,122761.0,110.328,110.5783,110.1518,110.5598,122761.0
2020-11-11 10:30:00,119.27,119.35,118.95,119.32,95816.0,110.5783,110.6525,110.2816,110.6247,95816.0
2020-11-11 11:00:00,119.29,119.69,119.09,119.51,102019.0,110.5969,110.9677,110.4114,110.8008,102019.0
2020-11-11 11:30:00,119.48,119.5,119.16,119.25,38342.0,110.773,110.7915,110.4763,110.5598,38342.0
2020-11-11 12:00:00,119.22,119.43,119.18,119.33,43406.0,110.532,110.7267,110.4949,110.6339,43406.0
2020-11-11 12:30:00,119.33,119.65,119.29,119.64,60482.0,110.6339,110.9306,110.5969,110.9213,60482.0
2020-11-11 13:00:00,119.59,119.73,119.32,119.37,42013.0,110.875,111.0048,110.6247,110.671,42013.0
2020-11-11 13:30:00,119.38,119.6,119.22,119.3,49166.0,110.6803,110.8843,110.532,110.6061,49166.0
2020-11-11 14:00:00,119.32,119.54,119.04,119.11,60906.0,110.6247,110.8286,110.3651,110.43,60906.0
2020-11-11 14:30:00,119.11,119.17,118.8,119.13,44076.0,110.43,110.4856,110.1426,110.4485,44076.0
2020-11-11 15:00:00,119.12,119.42,119.09,119.4,75450.0,110.4392,110.7174,110.4114,110.6988,75450.0
2020-11-11 15:30:00,119.38,119.71,119.37,119.59,234951.0,110.6803,110.9862,110.671,110.875,234951.0
2020-11-12 09:30:00,119.35,119.6,119.13,119.38,156050.0,110.6525,110.8843,110.4485,110.6803,156050.0
2020-11-12 10:00:00,119.39,119.62,118.88,118.88,73636.0,110.6896,110.9028,110.2167,110.2167,73636.0
2020-11-12 10:30:00,118.86,119.09,118.5,118.51,94481.0,110.1982,110.4114,109.8644,109.8737,94481.0
2020-11-12 11:00:00,118.47,118.89,118.36,118.85,55244.0,109.8366,110.226,109.7346,110.1889,55244.0
2020-11-12 11:30:00,118.81,118.81,117.91,118.21,53616.0,110.1518,110.1518,109.3174,109.5956,53616.0
2020-11-12 12:00:00,118.23,118.27,117.83,117.9,32834.0,109.6141,109.6512,109.2432,109.3081,32834.0
2020-11-12 12:30:00,117.92,118.0,117.38,117.69,53639.0,109.3267,109.4009,108.826,109.1135,53639.0
2020-11-12 13:00:00,117.65,117.79,117.5,117.63,25529.0,109.0764,109.2062,108.9373,109.0578,25529.0
2020-11-12 13:30:00,117.61,118.0,117.54,118.0,48935.0,109.0393,109.4009,108.9744,109.4009,48935.0
2020-11-12 14:00:00,118.02,118.14,117.55,117.64,56521.0,109.4194,109.5307,108.9837,109.0671,56521.0
2020-11-12 14:30:00,117.62,117.88,117.3,117.34,44829.0,109.0486,109.2896,108.7519,108.789,44829.0
2020-11-12 15:00:00,117.34,117.65,117.22,117.42,47225.0,108.789,109.0764,108.6777,108.8631,47225.0
2020-11-12 15:30:00,117.39,117.61,117.23,117.44,194014.0,108.8353,109.0393,108.687,108.8817,194014.0
2020-11-13 09:30:00,119.63,120.29,119.25,120.05,201904.0,110.9121,111.524,110.5598,111.3015,201904.0
2020-11-13 10:00:00,120.04,120.19,119.65,119.83,85140.0,111.2922,111.4313,110.9306,111.0975,85140.0
2020-11-13 10:30:00,119.85,119.89,119.39,119.54,90636.0,111.116,111.1531,110.6896,110.8286,90636.0
2020-11-13 11:00:00,119.57,120.42,119.51,120.25,60353.0,110.8564,111.6445,110.8008,111.4869,60353.0
2020-11-13 11:30:00,120.19,120.23,119.62,120.05,47708.0,111.4313,111.4684,110.9028,111.3015,47708.0
2020-11-13 12:00:00,120.05,120.23,120.0,120.0,18470.0,111.3015,111.4684,111.2551,111.2551,18470.0
2020-11-13 12:30:00,120.0,120.08,119.84,120.06,13261.0,111.2551,111.3293,111.1068,111.3107,13261.0
2020-11-13 13:00:00,120.06,120.14,119.95,119.96,24120.0,111.3107,111.3849,111.2088,111.218,24120.0
2020-11-13 13:30:00,119.94,120.09,119.9,120.02,49858.0,111.1995,111.3386,111.1624,111.2737,49858.0
2020-11-13 14:00:00,120.01,120.24,119.97,120.18,28229.0,111.2644,111.4776,111.2273,111.422,28229.0
2020-11-13 14:30:00,120.12,120.18,119.97,120.18,17733.0,111.3664,111.422,111.2273,111.422,17733.0
2020-11-13 15:00:00,120.2,120.2,119.96,120.16,27730.0,111.4405,111.4405,111.218,111.4035,27730.0
2020-11-13 15:30:00,120.15,120.43,120.14,120.3,104505.0,111.3942,111.6538,111.3849,111.5333,104505.0
2020-11-16 09:30:00,120.59,120.69,120.0,120.06,90607.0,111.8021,111.8948,111.2551,111.3107,90607.0
2020-11-16 10:00:00,120.06,120.25,119.49,119.98,48469.0,111.3107,111.4869,110.7823,111.2366,48469.0
2020-11-16 10:30:00,119.95,119.99,119.57,119.72,18614.0,111.2088,111.2458,110.8564,110.9955,18614.0
2020-11-16 11:00:00,119.66,119.76,119.02,119.18,76411.0,110.9399,111.0326,110.3465,110.4949,76411.0
2020-11-16 11:30:00,119.14,119.16,118.7,119.11,36453.0,110.4578,110.4763,110.0498,110.43,36453.0
2020-11-16 12:00:00,119.15,119.23,118.86,118.87,20518.0,110.4671,110.5412,110.1982,110.2075,20518.0
2020-11-16 12:30:00,118.82,118.96,118.64,118.64,28515.0,110.1611,110.2909,109.9942,109.9942,28515.0
2020-11-16 13:00:00,118.64,118.83,118.54,118.62,17779.0,109.9942,110.1704,109.9015,109.9757,17779.0
2020-11-16 13:30:00,118.62,119.02,118.47,118.98,38404.0,109.9757,110.3465,109.8366,110.3094,38404.0
2020-11-16 14:00:00,118.97,119.29,118.91,119.25,31699.0,110.3002,110.5969,110.2445,110.5598,31699.0
2020-11-16 14:30:00,119.26,119.34,118.98,119.01,19881.0,110.569,110.6432,110.3094,110.3373,19881.0
2020-11-16 15:00:00,119.06,119.06,118.65,118.85,41719.0,110.3836,110.3836,110.0035,110.1889,41719.0
2020-11-16 15:30:00,118.82,119.01,118.76,118.99,127664.0,110.1611,110.3373,110.1055,110.3187,127664.0
2020-11-17 09:30:00,117.45,117.66,116.43,116.47,193798.0,108.8909,109.0856,107.9453,107.9824,193798.0
2020-11-17 10:00:00,116.45,117.31,116.45,117.25,81695.0,107.9638,108.7611,107.9638,108.7055,81695.0
2020-11-17 10:30:00,117.26,117.43,117.1,117.35,85721.0,108.7148,108.8724,108.5664,108.7982,85721.0
2020-11-17 11:00:00,117.36,117.38,116.85,116.96,55784.0,108.8075,108.826,108.3347,108.4366,55784.0
2020-11-17 11:30:00,116.87,117.03,116.64,116.99,37098.0,108.3532,108.5015,108.14,108.4645,37098.0
2020-11-17 12:00:00,116.99,116.99,116.61,116.72,54322.0,108.4645,108.4645,108.1122,108.2141,54322.0
2020-11-17 12:30:00,116.72,116.86,116.62,116.69,48691.0,108.2141,108.3439,108.1214,108.1863,48691.0
2020-11-17 13:00:00,116.69,117.0,116.64,116.93,43658.0,108.1863,108.4737,108.14,108.4088,43658.0
2020-11-17 13:30:00,116.96,117.04,116.75,116.97,33790.0,108.4366,108.5108,108.242,108.4459,33790.0
2020-11-17 14:00:00,116.96,117.35,116.96,117.09,23572.0,108.4366,108.7982,108.4366,108.5572,23572.0
2020-11-17 14:30:00,117.05,117.42,116.98,117.3,50684.0,108.5201,108.8631,108.4552,108.7519,50684.0
2020-11-17 15:00:00,117.28,117.28,116.79,116.96,72283.0,108.7333,108.7333,108.279,108.4366,72283.0
2020-11-17 15:30:00,116.98,117.15,116.8,117.0,155147.0,108.4552,108.6128,108.2883,108.4737,155147.0
2020-11-18 09:30:00,118.49,118.7,118.21,118.46,126762.0,109.8552,110.0498,109.5956,109.8273,126762.0
2020-11-18 10:00:00,118.5,119.37,118.39,119.37,171618.0,109.8644,110.671,109.7624,110.671,171618.0
2020-11-18 10:30:00,119.34,119.46,119.16,119.36,37306.0,110.6432,110.7545,110.4763,110.6618,37306.0
2020-11-18 11:00:00,119.38,119.44,118.97,118.98,40478.0,110.6803,110.7359,110.3002,110.3094,40478.0
2020-11-18 11:30:00,119.05,119.07,118.75,118.99,67381.0,110.3743,110.3929,110.0962,110.3187,67381.0
2020-11-18 12:00:00,119.02,119.12,118.92,118.97,29936.0,110.3465,110.4392,110.2538,110.3002,29936.0
2020-11-18 12:30:00,118.97,118.98,118.8,118.8,34867.0,110.3002,110.3094,110.1426,110.1426,34867.0
2020-11-18 13:00:00,118.81,118.93,118.66,118.68,30938.0,110.1518,110.2631,110.0128,110.0313,30938.0
2020-11-18 13:30:00,118.68,118.73,118.5,118.59,46678.0,110.0313,110.0777,109.8644,109.9479,46678.0
2020-11-18 14:00:00,118.57,118.67,118.43,118.51,89817.0,109.9293,110.022,109.7995,109.8737,89817.0
2020-11-18 14:30:00,118.52,118.8,118.5,118.61,57551.0,109.883,110.1426,109.8644,109.9664,57551.0
2020-11-18 15:00:00,118.63,118.71,118.55,118.58,131948.0,109.985,110.0591,109.9108,109.9386,131948.0
2020-11-18 15:30:00,118.58,118.65,117.88,117.93,364017.0,109.9386,110.0035,109.2896,109.336,364017.0
2020-11-19 09:30:00,117.91,118.1,117.54,118.08,110083.0,109.3174,109.4936,108.9744,109.475,110083.0
2020-11-19 10:00:00,118.07,118.09,117.48,117.62,104040.0,109.4658,109.4843,108.9188,109.0486,104040.0
2020-11-19 10:30:00,117.64,118.13,117.43,118.13,90331.0,109.0671,109.5214,108.8724,109.5214,90331.0
2020-11-19 11:00:00,118.14,118.15,117.81,117.93,78141.0,109.5307,109.5399,109.2247,109.336,78141.0
2020-11-19 11:30:00,117.92,118.03,117.63,117.98,73790.0,109.3267,109.4287,109.0578,109.3823,73790.0
2020-11-19 12:00:00,117.97,118.1,117.85,117.97,23824.0,109.373,109.4936,109.2618,109.373,23824.0
2020-11-19 12:30:00,117.99,118.21,117.9,118.04,24290.0,109.3916,109.5956,109.3081,109.4379,24290.0
2020-11-19 13:00:00,118.07,118.19,117.92,118.09,27690.0,109.4658,109.577,109.3267,109.4843,27690.0
2020-11-19 13:30:00,118.09,118.22,118.06,118.22,44520.0,109.4843,109.6048,109.4565,109.6048,44520.0
2020-11-19 14:00:00,118.25,118.38,118.17,118.36,45721.0,109.6326,109.7532,109.5585,109.7346,45721.0
2020-11-19 14:30:00,118.4,118.48,118.1,118.36,61920.0,109.7717,109.8459,109.4936,109.7346,61920.0
2020-11-19 15:00:00,118.36,118.45,118.22,118.3,34185.0,109.7346,109.8181,109.6048,109.679,34185.0
2020-11-19 15:30:00,118.34,118.68,118.29,118.6,88382.0,109.7161,110.0313,109.6697,109.9571,88382.0
2020-11-20 09:30:00,117.31,117.71,117.3,117.48,87869.0,108.7611,109.132,108.7519,108.9188,87869.0
2020-11-20 10:00:00,117.48,117.69,117.23,117.31,43953.0,108.9188,109.1135,108.687,108.7611,43953.0
2020-11-20 10:30:00,117.33,117.64,117.27,117.32,38105.0,108.7797,109.0671,108.7241,108.7704,38105.0
2020-11-20 11:00:00,117.38,117.63,117.38,117.55,34962.0,108.826,109.0578,108.826,108.9837,34962.0
2020-11-20 11:30:00,117.57,117.61,117.2,117.2,95378.0,109.0022,109.0393,108.6592,108.6592,95378.0
2020-11-20 12:00:00,117.21,117.42,117.16,117.39,28805.0,108.6684,108.8631,108.6221,108.8353,28805.0
2020-11-20 12:30:00,117.4,117.42,117.08,117.1,54755.0,108.8446,108.8631,108.5479,108.5664,54755.0
2020-11-20 13:00:00,117.08,117.17,116.9,117.04,74542.0,108.5479,108.6313,108.381,108.5108,74542.0
2020-11-20 13:30:00,117.07,117.1,116.79,116.92,82153.0,108.5386,108.5664,108.279,108.3996,82153.0
2020-11-20 14:00:00,116.99,117.09,116.95,117.0,27278.0,108.4645,108.5572,108.4274,108.4737,27278.0
2020-11-20 14:30:00,117.06,117.18,116.94,117.06,39762.0,108.5294,108.6406,108.4181,108.5294,39762.0
2020-11-20 15:00:00,117.1,117.1,116.8,116.81,80675.0,108.5664,108.5664,108.2883,108.2976,80675.0
2020-11-20 15:30:00,116.81,117.08,116.73,117.03,194522.0,108.2976,108.5479,108.2234,108.5015,194522.0
2020-11-23 09:30:00,117.83,118.0,117.63,117.69,61416.0,109.2432,109.4009,109.0578,109.1135,61416.0
2020-11-23 10:00:00,117.65,117.68,116.87,116.94,65973.0,109.0764,109.1042,108.3532,108.4181,65973.0
2020-11-23 10:30:00,116.9,117.26,116.88,117.18,71616.0,108.381,108.7148,108.3625,108.6406,71616.0
2020-11-23 11:00:00,117.17,117.26,116.49,116.85,83578.0,108.6313,108.7148,108.0009,108.3347,83578.0
2020-11-23 11:30:00,116.82,116.92,116.23,116.92,103658.0,108.3069,108.3996,107.7598,108.3996,103658.0
2020-11-23 12:00:00,116.86,117.12,116.81,117.08,48421.0,108.3439,108.585,108.2976,108.5479,48421.0
2020-11-23 12:30:00,117.07,117.24,117.02,117.2,21829.0,108.5386,108.6962,108.4923,108.6592,21829.0
2020-11-23 13:00:00,117.2,117.31,116.87,116.95,33681.0,108.6592,108.7611,108.3532,108.4274,33681.0
2020-11-23 13:30:00,116.9,117.03,116.79,116.82,89985.0,108.381,108.5015,108.279,108.3069,89985.0
2020-11-23 14:00:00,116.86,117.06,116.73,116.99,26832.0,108.3439,108.5294,108.2234,108.4645,26832.0
2020-11-23 14:30:00,117.01,117.43,116.94,117.36,21782.0,108.483,108.8724,108.4181,108.8075,21782.0
2020-11-23 15:00:00,117.38,117.58,117.24,117.36,28029.0,108.826,109.0115,108.6962,108.8075,28029.0
2020-11-23 15:30:00,117.34,117.4,117.07,117.38,117754.0,108.789,108.8446,108.5386,108.826,117754.0
2020-11-24 09:30:00,117.19,117.25,116.68,116.86,181256.0,108.6499,108.7055,108.1771,108.3439,181256.0
2020-11-24 10:00:00,116.9,116.93,116.54,116.66,115123.0,108.381,108.4088,108.0473,108.1585,115123.0
2020-11-24 10:30:00,116.66,116.71,116.32,116.39,78139.0,108.1585,108.2049,107.8433,107.9082,78139.0
2020-11-24 11:00:00,116.37,116.46,116.11,116.11,103330.0,107.8896,107.9731,107.6486,107.6486,103330.0
2020-11-24 11:30:00,116.18,116.39,115.7,116.16,84124.0,107.7135,107.9082,107.2685,107.6949,84124.0
2020-11-24 12:00:00,116.21,116.54,116.14,116.47,70265.0,107.7413,108.0473,107.6764,107.9824,70265.0
2020-11-24 12:30:00,116.51,116.68,116.42,116.64,29061.0,108.0194,108.1771,107.936,108.14,29061.0
2020-11-24 13:00:00,116.68,116.82,116.6,116.64,25697.0,108.1771,108.3069,108.1029,108.14,25697.0
2020-11-24 13:30:00,116.65,116.93,116.65,116.67,27013.0,108.1492,108.4088,108.1492,108.1678,27013.0
2020-11-24 14:00:00,116.69,116.76,116.62,116.66,46595.0,108.1863,108.2512,108.1214,108.1585,46595.0
2020-11-24 14:30:00,116.66,116.78,116.52,116.56,26114.0,108.1585,108.2698,108.0287,108.0658,26114.0
2020-11-24 15:00:00,116.56,116.73,116.44,116.71,29245.0,108.0658,108.2234,107.9545,108.2049,29245.0
2020-11-24 15:30:00,116.72,116.87,116.6,116.79,92766.0,108.2141,108.3532,108.1029,108.279,92766.0
2020-11-25 09:30:00,116.59,117.59,116.55,117.53,101535.0,108.0936,109.0207,108.0565,108.9651,101535.0
2020-11-25 10:00:00,117.56,117.56,117.06,117.41,87005.0,108.9929,108.9929,108.5294,108.8539,87005.0
2020-11-25 10:30:00,117.43,117.85,117.42,117.68,60846.0,108.8724,109.2618,108.8631,109.1042,60846.0
2020-11-25 11:00:00,117.65,117.87,117.64,117.75,46313.0,109.0764,109.2803,109.0671,109.1691,46313.0
2020-11-25 11:30:00,117.73,117.84,117.5,117.78,62095.0,109.1505,109.2525,108.9373,109.1969,62095.0
2020-11-25 12:00:00,117.81,117.95,117.77,117.81,31310.0,109.2247,109.3545,109.1876,109.2247,31310.0
2020-11-25 12:30:00,117.81,117.87,117.73,117.82,27477.0,109.2247,109.2803,109.1505,109.234,27477.0
2020-11-25 13:00:00,117.82,117.92,117.67,117.71,23121.0,109.234,109.3267,109.0949,109.132,23121.0
2020-11-25 13:30:00,117.69,117.84,117.65,117.84,32802.0,109.1135,109.2525,109.0764,109.2525,32802.0
2020-11-25 14:00:00,117.83,117.85,117.54,117.75,34993.0,109.2432,109.2618,108.9744,109.1691,34993.0
2020-11-25 14:30:00,117.78,117.89,117.6,117.82,30839.0,109.1969,109.2989,109.03,109.234,30839.0
2020-11-25 15:00:00,117.83,117.87,117.64,117.68,40171.0,109.2432,109.2803,109.0671,109.1042,40171.0
2020-11-25 15:30:00,117.7,118.14,117.68,118.09,92215.0,109.1227,109.5307,109.1042,109.4843,92215.0
2020-11-27 09:30:00,119.42,119.65,119.2,119.55,105153.0,110.7174,110.9306,110.5134,110.8379,105153.0
2020-11-27 10:00:00,119.55,119.93,119.52,119.78,53416.0,110.8379,111.1902,110.8101,111.0511,53416.0
2020-11-27 10:30:00,119.84,119.98,119.69,119.69,35511.0,111.1068,111.2366,110.9677,110.9677,35511.0
2020-11-27 11:00:00,119.71,120.02,119.7,119.99,31462.0,110.9862,111.2737,110.977,111.2458,31462.0
2020-11-27 11:30:00,120.02,120.03,119.35,119.37,32543.0,111.2737,111.2829,110.6525,110.671,32543.0
2020-11-27 12:00:00,119.41,119.48,119.3,119.37,24911.0,110.7081,110.773,110.6061,110.671,24911.0
2020-11-27 12:30:00,119.33,119.54,119.13,119.36,79909.0,110.6339,110.8286,110.4485,110.6618,79909.0
2020-11-30 09:30:00,121.71,121.88,120.87,121.15,228180.0,112.8405,112.9981,112.0617,112.3213,228180.0
2020-11-30 10:00:00,121.16,121.25,120.83,120.84,121310.0,112.3306,112.414,112.0246,112.0339,121310.0
2020-11-30 10:30:00,120.84,120.91,120.19,120.76,101411.0,112.0339,112.0988,111.4313,111.9597,101411.0
2020-11-30 11:00:00,120.71,120.86,120.19,120.2,90632.0,111.9134,112.0524,111.4313,111.4405,90632.0
2020-11-30 11:30:00,120.15,121.66,120.02,121.29,341289.0,111.3942,112.7941,111.2737,112.4511,341289.0
2020-11-30 12:00:00,121.2,121.49,120.94,121.32,84959.0,112.3677,112.6365,112.1266,112.4789,84959.0
2020-11-30 12:30:00,121.31,121.62,121.26,121.53,40869.0,112.4696,112.7571,112.4233,112.6736,40869.0
2020-11-30 13:00:00,121.53,121.71,121.36,121.39,41638.0,112.6736,112.8405,112.516,112.5438,41638.0
2020-11-30 13:30:00,121.36,121.72,121.35,121.48,37931.0,112.516,112.8498,112.5067,112.6273,37931.0
2020-11-30 14:00:00,121.5,121.52,121.35,121.38,42522.0,112.6458,112.6643,112.5067,112.5345,42522.0
2020-11-30 14:30:00,121.42,121.57,121.21,121.54,52165.0,112.5716,112.7107,112.3769,112.6829,52165.0
2020-11-30 15:00:00,121.6,121.63,121.14,121.18,80207.0,112.7385,112.7663,112.312,112.3491,80207.0
2020-11-30 15:30:00,121.2,121.3,120.95,121.17,174195.0,112.3677,112.4604,112.1359,112.3399,174195.0
2020-12-01 09:30:00,122.16,122.25,121.86,121.88,98767.0,113.2577,113.3411,112.9796,112.9981,98767.0
2020-12-01 10:00:00,121.92,122.08,121.68,122.05,61559.0,113.0352,113.1835,112.8127,113.1557,61559.0
2020-12-01 10:30:00,122.05,122.5,121.84,122.41,62783.0,113.1557,113.5729,112.961,113.4895,62783.0
2020-12-01 11:00:00,122.4,122.74,122.32,122.71,44464.0,113.4802,113.7954,113.406,113.7676,44464.0
2020-12-01 11:30:00,122.65,122.74,121.67,121.69,86251.0,113.712,113.7954,112.8034,112.822,86251.0
2020-12-01 12:00:00,121.73,122.13,121.73,122.09,33872.0,112.859,113.2299,112.859,113.1928,33872.0
2020-12-01 12:30:00,122.06,122.42,122.06,122.15,23872.0,113.165,113.4988,113.165,113.2484,23872.0
2020-12-01 13:00:00,122.13,122.55,122.13,122.51,27464.0,113.2299,113.6193,113.2299,113.5822,27464.0
2020-12-01 13:30:00,122.51,122.8,122.46,122.62,32243.0,113.5822,113.8511,113.5358,113.6842,32243.0
2020-12-01 14:00:00,122.58,123.18,122.4,122.56,202848.0,113.6471,114.2034,113.4802,113.6286,202848.0
2020-12-01 14:30:00,122.49,122.69,122.42,122.52,37222.0,113.5637,113.7491,113.4988,113.5915,37222.0
2020-12-01 15:00:00,122.48,122.84,122.36,122.8,69592.0,113.5544,113.8882,113.4431,113.8511,69592.0
2020-12-01 15:30:00,122.82,123.03,122.5,123.03,128224.0,113.8696,114.0643,113.5729,114.0643,128224.0
2020-12-02 09:30:00,122.46,122.55,121.75,121.86,84358.0,113.5358,113.6193,112.8776,112.9796,84358.0
2020-12-02 10:00:00,121.85,122.31,121.82,122.23,35835.0,112.9703,113.3968,112.9425,113.3226,35835.0
2020-12-02 10:30:00,122.24,122.48,121.99,122.02,21560.0,113.3319,113.5544,113.1001,113.1279,21560.0
2020-12-02 11:00:00,122.09,122.31,122.08,122.23,19741.0,113.1928,113.3968,113.1835,113.3226,19741.0
2020-12-02 11:30:00,122.25,122.59,122.11,122.38,30603.0,113.3411,113.6564,113.2113,113.4617,30603.0
2020-12-02 12:00:00,122.39,122.55,122.32,122.47,19416.0,113.4709,113.6193,113.406,113.5451,19416.0
2020-12-02 12:30:00,122.49,122.5,122.3,122.34,52400.0,113.5637,113.5729,113.3875,113.4246,52400.0
2020-12-02 13:00:00,122.35,122.48,122.27,122.27,20499.0,113.4339,113.5544,113.3597,113.3597,20499.0
2020-12-02 13:30:00,122.28,122.35,122.16,122.19,19337.0,113.369,113.4339,113.2577,113.2855,19337.0
2020-12-02 14:00:00,122.18,122.41,122.02,122.4,13652.0,113.2762,113.4895,113.1279,113.4802,13652.0
2020-12-02 14:30:00,122.38,122.66,122.38,122.63,10796.0,113.4617,113.7213,113.4617,113.6935,10796.0
2020-12-02 15:00:00,122.66,122.83,122.46,122.5,22949.0,113.7213,113.8789,113.5358,113.5729,22949.0
2020-12-02 15:30:00,122.48,122.53,122.31,122.49,38939.0,113.5544,113.6007,113.3968,113.5637,38939.0
2020-12-03 09:30:00,121.77,122.31,121.77,122.27,39509.0,112.8961,113.3968,112.8961,113.3597,39509.0
2020-12-03 10:00:00,122.41,122.8,122.36,122.53,20345.0,113.4895,113.8511,113.4431,113.6007,20345.0
2020-12-03 10:30:00,122.54,122.72,122.46,122.57,29844.0,113.61,113.7769,113.5358,113.6378,29844.0
2020-12-03 11:00:00,122.57,122.64,122.35,122.61,31967.0,113.6378,113.7027,113.4339,113.6749,31967.0
2020-12-03 11:30:00,122.65,122.78,122.57,122.77,13925.0,113.712,113.8325,113.6378,113.8233,13925.0
2020-12-03 12:00:00,122.76,122.83,122.59,122.73,10889.0,113.814,113.8789,113.6564,113.7862,10889.0
2020-12-03 12:30:00,122.76,122.96,122.76,122.85,43036.0,113.814,113.9994,113.814,113.8974,43036.0
2020-12-03 13:00:00,122.82,122.9,122.77,122.86,30194.0,113.8696,113.9438,113.8233,113.9067,30194.0
2020-12-03 13:30:00,122.88,122.95,122.69,122.73,24201.0,113.9252,113.9901,113.7491,113.7862,24201.0
2020-12-03 14:00:00,122.75,122.97,122.72,122.95,23318.0,113.8047,114.0087,113.7769,113.9901,23318.0
2020-12-03 14:30:00,122.92,123.04,122.92,123.0,20754.0,113.9623,114.0736,113.9623,114.0365,20754.0
2020-12-03 15:00:00,122.99,123.07,122.86,122.92,34245.0,114.0272,114.1014,113.9067,113.9623,34245.0
2020-12-03 15:30:00,122.91,122.99,122.2,122.41,83815.0,113.953,114.0272,113.2948,113.4895,83815.0
2020-12-04 09:30:00,123.75,124.34,123.7,124.04,76978.0,114.7318,115.2788,114.6855,115.0007,76978.0
2020-12-04 10:00:00,124.01,124.44,123.99,124.12,34291.0,114.9729,115.3716,114.9543,115.0749,34291.0
2020-12-04 10:30:00,124.15,124.65,124.14,124.55,34571.0,115.1027,115.5662,115.0934,115.4735,34571.0
2020-12-04 11:00:00,124.54,124.7,124.43,124.7,48644.0,115.4643,115.6126,115.3623,115.6126,48644.0
2020-12-04 11:30:00,124.68,124.71,124.38,124.46,28319.0,115.5941,115.6219,115.3159,115.3901,28319.0
2020-12-04 12:00:00,124.48,124.81,124.43,124.71,23742.0,115.4086,115.7146,115.3623,115.6219,23742.0
2020-12-04 12:30:00,124.66,124.7,124.51,124.57,14466.0,115.5755,115.6126,115.4365,115.4921,14466.0
2020-12-04 13:00:00,124.59,124.86,124.55,124.73,13614.0,115.5106,115.7609,115.4735,115.6404,13614.0
2020-12-04 13:30:00,124.7,124.84,124.39,124.4,18699.0,115.6126,115.7424,115.3252,115.3345,18699.0
2020-12-04 14:00:00,124.41,124.54,124.34,124.47,17224.0,115.3437,115.4643,115.2788,115.3994,17224.0
2020-12-04 14:30:00,124.46,124.69,124.45,124.58,16082.0,115.3901,115.6033,115.3808,115.5013,16082.0
2020-12-04 15:00:00,124.58,124.58,124.35,124.5,24248.0,115.5013,115.5013,115.2881,115.4272,24248.0
2020-12-04 15:30:00,124.53,124.68,124.42,124.65,75781.0,115.455,115.5941,115.353,115.5662,75781.0
2020-12-07 09:30:00,123.54,123.69,122.81,123.64,50903.0,114.5371,114.6762,113.8603,114.6299,50903.0
2020-12-07 10:00:00,123.64,123.74,123.42,123.54,44541.0,114.6299,114.7226,114.4259,114.5371,44541.0
2020-12-07 10:30:00,123.54,123.64,123.35,123.37,31826.0,114.5371,114.6299,114.361,114.3795,31826.0
2020-12-07 11:00:00,123.36,123.65,123.34,123.52,25109.0,114.3703,114.6391,114.3517,114.5186,25109.0
2020-12-07 11:30:00,123.48,123.82,123.31,123.72,18300.0,114.4815,114.7967,114.3239,114.704,18300.0
2020-12-07 12:00:00,123.7,123.8,123.51,123.54,9527.0,114.6855,114.7782,114.5093,114.5371,9527.0
2020-12-07 12:30:00,123.56,123.57,123.42,123.48,9219.0,114.5557,114.565,114.4259,114.4815,9219.0
2020-12-07 13:00:00,123.44,123.44,123.15,123.34,12610.0,114.4444,114.4444,114.1756,114.3517,12610.0
2020-12-07 13:30:00,123.26,123.4,123.2,123.4,18754.0,114.2775,114.4073,114.2219,114.4073,18754.0
2020-12-07 14:00:00,123.34,123.51,123.21,123.47,16288.0,114.3517,114.5093,114.2312,114.4722,16288.0
2020-12-07 14:30:00,123.49,123.53,123.26,123.29,14284.0,114.4908,114.5279,114.2775,114.3054,14284.0
2020-12-07 15:00:00,123.33,123.42,123.28,123.36,14895.0,114.3424,114.4259,114.2961,114.3703,14895.0
2020-12-07 15:30:00,123.3,123.45,123.01,123.23,57449.0,114.3146,114.4537,114.0458,114.2497,57449.0
2020-12-08 09:30:00,122.98,123.33,122.91,123.12,44999.0,114.0179,114.3424,113.953,114.1477,44999.0
2020-12-08 10:00:00,123.11,123.25,122.83,122.95,45872.0,114.1385,114.2683,113.8789,113.9901,45872.0
2020-12-08 10:30:00,122.94,123.39,122.93,123.38,31275.0,113.9809,114.3981,113.9716,114.3888,31275.0
2020-12-08 11:00:00,123.4,123.61,123.24,123.59,24662.0,114.4073,114.602,114.259,114.5835,24662.0
2020-12-08 11:30:00,123.64,123.85,123.6,123.69,14399.0,114.6299,114.8245,114.5928,114.6762,14399.0
2020-12-08 12:00:00,123.7,123.85,123.6,123.8,8030.0,114.6855,114.8245,114.5928,114.7782,8030.0
2020-12-08 12:30:00,123.83,123.9,123.59,123.67,14662.0,114.806,114.8709,114.5835,114.6577,14662.0
2020-12-08 13:00:00,123.65,123.86,123.55,123.86,30287.0,114.6391,114.8338,114.5464,114.8338,30287.0
2020-12-08 13:30:00,123.82,123.91,123.78,123.9,21512.0,114.7967,114.8802,114.7596,114.8709,21512.0
2020-12-08 14:00:00,123.88,124.1,123.84,124.01,21834.0,114.8524,115.0563,114.8153,114.9729,21834.0
2020-12-08 14:30:00,124.02,124.05,123.72,123.75,19983.0,114.9822,115.01,114.704,114.7318,19983.0
2020-12-08 15:00:00,123.72,123.9,123.66,123.68,42126.0,114.704,114.8709,114.6484,114.6669,42126.0
2020-12-08 15:30:00,123.71,124.04,123.7,124.0,44821.0,114.6947,115.0007,114.6855,114.9636,44821.0
2020-12-09 09:30:00,125.24,125.39,124.95,125.14,79875.0,116.1133,116.2523,115.8444,116.0205,79875.0
2020-12-09 10:00:00,125.1,125.19,124.4,124.57,37336.0,115.9835,116.0669,115.3345,115.4921,37336.0
2020-12-09 10:30:00,124.55,124.6,123.93,124.04,30117.0,115.4735,115.5199,114.8987,115.0007,30117.0
2020-12-09 11:00:00,124.04,124.05,123.51,123.77,37051.0,115.0007,115.01,114.5093,114.7504,37051.0
2020-12-09 11:30:00,123.78,123.78,123.14,123.63,42645.0,114.7596,114.7596,114.1663,114.6206,42645.0
2020-12-09 12:00:00,123.59,123.59,123.15,123.36,13356.0,114.5835,114.5835,114.1756,114.3703,13356.0
2020-12-09 12:30:00,123.31,123.34,122.8,123.2,19570.0,114.3239,114.3517,113.8511,114.2219,19570.0
2020-12-09 13:00:00,123.18,123.18,122.78,122.85,29835.0,114.2034,114.2034,113.8325,113.8974,29835.0
2020-12-09 13:30:00,122.85,122.86,122.34,122.35,48207.0,113.8974,113.9067,113.4246,113.4339,48207.0
2020-12-09 14:00:00,122.3,122.9,122.3,122.88,33291.0,113.3875,113.9438,113.3875,113.9252,33291.0
2020-12-09 14:30:00,122.88,122.88,122.44,122.56,30013.0,113.9252,113.9252,113.5173,113.6286,30013.0
2020-12-09 15:00:00,122.59,122.89,122.23,122.38,42503.0,113.6564,113.9345,113.3226,113.4617,42503.0
2020-12-09 15:30:00,122.36,123.06,122.35,122.93,119036.0,113.4431,114.0921,113.4339,113.9716,119036.0
2020-12-10 09:30:00,121.05,122.16,120.77,122.03,123539.0,112.2286,113.2577,111.969,113.1372,123539.0
2020-12-10 10:00:00,122.04,122.53,122.02,122.14,59620.0,113.1464,113.6007,113.1279,113.2392,59620.0
2020-12-10 10:30:00,122.17,122.49,122.1,122.36,47658.0,113.267,113.5637,113.2021,113.4431,47658.0
2020-12-10 11:00:00,122.43,122.81,122.34,122.61,35383.0,113.508,113.8603,113.4246,113.6749,35383.0
2020-12-10 11:30:00,122.59,122.69,122.13,122.16,22040.0,113.6564,113.7491,113.2299,113.2577,22040.0
2020-12-10 12:00:00,122.12,122.38,122.07,122.14,22936.0,113.2206,113.4617,113.1743,113.2392,22936.0
2020-12-10 12:30:00,122.1,122.61,122.1,122.61,25296.0,113.2021,113.6749,113.2021,113.6749,25296.0
2020-12-10 13:00:00,122.54,123.07,122.54,123.0,22936.0,113.61,114.1014,113.61,114.0365,22936.0
2020-12-10 13:30:00,122.99,123.01,122.72,122.78,22580.0,114.0272,114.0458,113.7769,113.8325,22580.0
2020-12-10 14:00:00,122.81,122.84,122.57,122.73,19631.0,113.8603,113.8882,113.6378,113.7862,19631.0
2020-12-10 14:30:00,122.72,123.1,122.7,122.81,23473.0,113.7769,114.1292,113.7584,113.8603,23473.0
2020-12-10 15:00:00,122.81,123.12,122.8,123.11,36298.0,113.8603,114.1477,113.8511,114.1385,36298.0
2020-12-10 15:30:00,123.17,123.25,123.0,123.0,56472.0,114.1941,114.2683,114.0365,114.0365,56472.0
2020-12-11 09:30:00,121.12,121.58,121.09,121.38,141076.0,112.2935,112.72,112.2657,112.5345,141076.0
2020-12-11 10:00:00,121.33,121.76,121.29,121.64,44692.0,112.4882,112.8869,112.4511,112.7756,44692.0
2020-12-11 10:30:00,121.62,121.73,121.07,121.11,45210.0,112.7571,112.859,112.2471,112.2842,45210.0
2020-12-11 11:00:00,121.13,121.29,120.73,120.79,29486.0,112.3028,112.4511,111.9319,111.9875,29486.0
2020-12-11 11:30:00,120.8,120.84,120.2,120.44,68260.0,111.9968,112.0339,111.4405,111.663,68260.0
2020-12-11 12:00:00,120.44,120.47,119.88,120.26,44743.0,111.663,111.6909,111.1439,111.4962,44743.0
2020-12-11 12:30:00,120.23,120.51,120.22,120.34,27901.0,111.4684,111.7279,111.4591,111.5703,27901.0
2020-12-11 13:00:00,120.33,120.48,120.22,120.42,21403.0,111.5611,111.7001,111.4591,111.6445,21403.0
2020-12-11 13:30:00,120.44,120.7,120.36,120.51,32921.0,111.663,111.9041,111.5889,111.7279,32921.0
2020-12-11 14:00:00,120.51,120.62,120.36,120.43,47677.0,111.7279,111.8299,111.5889,111.6538,47677.0
2020-12-11 14:30:00,120.46,120.7,120.44,120.52,59480.0,111.6816,111.9041,111.663,111.7372,59480.0
2020-12-11 15:00:00,120.52,120.71,120.43,120.71,55613.0,111.7372,111.9134,111.6538,111.9134,55613.0
2020-12-11 15:30:00,120.71,120.87,120.42,120.85,125803.0,111.9134,112.0617,111.6445,112.0432,125803.0
2020-12-14 09:30:00,121.09,122.05,121.09,122.0,89258.0,112.2657,113.1557,112.2657,113.1094,89258.0
2020-12-14 10:00:00,121.97,122.14,121.86,121.86,39531.0,113.0816,113.2392,112.9796,112.9796,39531.0
2020-12-14 10:30:00,121.86,121.9,121.52,121.52,39059.0,112.9796,113.0167,112.6643,112.6643,39059.0
2020-12-14 11:00:00,121.53,121.94,121.48,121.73,51025.0,112.6736,113.0537,112.6273,112.859,51025.0
2020-12-14 11:30:00,121.72,121.9,121.32,121.82,63490.0,112.8498,113.0167,112.4789,112.9425,63490.0
2020-12-14 12:00:00,121.89,121.95,121.61,121.75,33092.0,113.0074,113.063,112.7478,112.8776,33092.0
2020-12-14 12:30:00,121.78,121.81,121.52,121.55,26703.0,112.9054,112.9332,112.6643,112.6922,26703.0
2020-12-14 13:00:00,121.58,121.75,121.4,121.4,20617.0,112.72,112.8776,112.5531,112.5531,20617.0
2020-12-14 13:30:00,121.39,121.7,121.39,121.62,19114.0,112.5438,112.8312,112.5438,112.7571,19114.0
2020-12-14 14:00:00,121.6,121.61,121.37,121.43,25891.0,112.7385,112.7478,112.5253,112.5809,25891.0
2020-12-14 14:30:00,121.46,121.46,121.12,121.36,39644.0,112.6087,112.6087,112.2935,112.516,39644.0
2020-12-14 15:00:00,121.34,121.48,121.22,121.37,48705.0,112.4975,112.6273,112.3862,112.5253,48705.0
2020-12-14 15:30:00,121.37,121.44,121.07,121.27,109453.0,112.5253,112.5902,112.2471,112.4326,109453.0
2020-12-15 09:30:00,122.97,123.02,122.39,122.54,96958.0,114.0087,114.055,113.4709,113.61,96958.0
2020-12-15 10:00:00,122.56,122.94,122.5,122.65,53407.0,113.6286,113.9809,113.5729,113.712,53407.0
2020-12-15 10:30:00,122.63,123.02,122.59,122.77,43304.0,113.6935,114.055,113.6564,113.8233,43304.0
2020-12-15 11:00:00,122.75,122.87,122.51,122.87,32080.0,113.8047,113.916,113.5822,113.916,32080.0
2020-12-15 11:30:00,122.77,122.77,122.34,122.36,13594.0,113.8233,113.8233,113.4246,113.4431,13594.0
2020-12-15 12:00:00,122.41,122.66,122.39,122.61,9585.0,113.4895,113.7213,113.4709,113.6749,9585.0
2020-12-15 12:30:00,122.56,122.79,122.52,122.69,17058.0,113.6286,113.8418,113.5915,113.7491,17058.0
2020-12-15 13:00:00,122.68,123.08,122.67,122.8,13241.0,113.7398,114.1107,113.7305,113.8511,13241.0
2020-12-15 13:30:00,122.75,122.94,122.75,122.91,17769.0,113.8047,113.9809,113.8047,113.953,17769.0
2020-12-15 14:00:00,122.85,122.86,122.73,122.81,15114.0,113.8974,113.9067,113.7862,113.8603,15114.0
2020-12-15 14:30:00,122.83,123.03,122.79,122.94,17651.0,113.8789,114.0643,113.8418,113.9809,17651.0
2020-12-15 15:00:00,122.97,123.25,122.96,123.07,23283.0,114.0087,114.2683,113.9994,114.1014,23283.0
2020-12-15 15:30:00,123.05,123.2,122.9,123.06,97345.0,114.0828,114.2219,113.9438,114.0921,97345.0
2020-12-16 09:30:00,124.12,124.44,124.11,124.38,79833.0,115.0749,115.3716,115.0656,115.3159,79833.0
2020-12-16 10:00:00,124.35,124.76,124.26,124.57,62453.0,115.2881,115.6682,115.2047,115.4921,62453.0
2020-12-16 10:30:00,124.56,125.08,124.56,124.97,25150.0,115.4828,115.9649,115.4828,115.8629,25150.0
2020-12-16 11:00:00,125.02,125.28,124.97,125.11,16435.0,115.9093,116.1503,115.8629,115.9927,16435.0
2020-12-16 11:30:00,125.09,125.48,124.9,125.43,20191.0,115.9742,116.3358,115.798,116.2894,20191.0
2020-12-16 12:00:00,125.41,125.45,125.16,125.21,17148.0,116.2709,116.3079,116.0391,116.0854,17148.0
2020-12-16 12:30:00,125.22,125.29,125.11,125.23,11988.0,116.0947,116.1596,115.9927,116.104,11988.0
2020-12-16 13:00:00,125.18,125.18,124.95,124.98,11222.0,116.0576,116.0576,115.8444,115.8722,11222.0
2020-12-16 13:30:00,124.95,125.18,124.89,125.09,26226.0,115.8444,116.0576,115.7888,115.9742,26226.0
2020-12-16 14:00:00,125.12,125.12,124.45,124.61,27267.0,116.002,116.002,115.3808,115.5292,27267.0
2020-12-16 14:30:00,124.68,124.98,124.62,124.97,31292.0,115.5941,115.8722,115.5384,115.8629,31292.0
2020-12-16 15:00:00,124.97,125.29,124.96,125.2,32393.0,115.8629,116.1596,115.8537,116.0762,32393.0
2020-12-16 15:30:00,125.21,125.44,125.0,125.0,94522.0,116.0854,116.2987,115.8907,115.8907,94522.0
2020-12-17 09:30:00,128.15,128.67,127.8,128.58,124137.0,118.8112,119.2933,118.4867,119.2099,124137.0
2020-12-17 10:00:00,128.58,128.75,128.31,128.52,64671.0,119.2099,119.3675,118.9595,119.1542,64671.0
2020-12-17 10:30:00,128.59,128.75,128.33,128.43,36560.0,119.2191,119.3675,118.9781,119.0708,36560.0
2020-12-17 11:00:00,128.48,128.71,128.39,128.53,108336.0,119.1171,119.3304,119.0337,119.1635,108336.0
2020-12-17 11:30:00,128.55,128.77,128.35,128.48,55894.0,119.182,119.386,118.9966,119.1171,55894.0
2020-12-17 12:00:00,128.47,128.54,128.35,128.42,18533.0,119.1079,119.1728,118.9966,119.0615,18533.0
2020-12-17 12:30:00,128.37,128.74,128.33,128.69,21000.0,119.0152,119.3582,118.9781,119.3118,21000.0
2020-12-17 13:00:00,128.61,128.74,128.55,128.6,15057.0,119.2377,119.3582,119.182,119.2284,15057.0
2020-12-17 13:30:00,128.61,128.7,128.56,128.68,19721.0,119.2377,119.3211,119.1913,119.3026,19721.0
2020-12-17 14:00:00,128.66,128.71,128.53,128.61,22449.0,119.284,119.3304,119.1635,119.2377,22449.0
2020-12-17 14:30:00,128.63,128.78,128.44,128.72,26741.0,119.2562,119.3953,119.0801,119.3397,26741.0
2020-12-17 15:00:00,128.74,128.75,128.51,128.59,34237.0,119.3582,119.3675,119.145,119.2191,34237.0
2020-12-17 15:30:00,128.55,128.68,128.24,128.64,156003.0,119.182,119.3026,118.8946,119.2655,156003.0
2020-12-18 09:30:00,128.53,128.55,127.1,127.15,174883.0,119.1635,119.182,117.8377,117.8841,174883.0
2020-12-18 10:00:00,127.15,127.15,126.45,126.5,98942.0,117.8841,117.8841,117.2351,117.2814,98942.0
2020-12-18 10:30:00,126.53,127.32,126.52,127.2,59402.0,117.3092,118.0417,117.3,117.9304,59402.0
2020-12-18 11:00:00,127.2,127.66,126.89,127.57,51224.0,117.9304,118.3569,117.643,118.2735,51224.0
2020-12-18 11:30:00,127.54,127.68,127.03,127.37,52153.0,118.2456,118.3754,117.7728,118.088,52153.0
2020-12-18 12:00:00,127.34,127.61,127.34,127.59,19548.0,118.0602,118.3105,118.0602,118.292,19548.0
2020-12-18 12:30:00,127.6,127.72,127.43,127.48,17223.0,118.3013,118.4125,118.1437,118.19,17223.0
2020-12-18 13:00:00,127.51,127.54,127.15,127.21,33258.0,118.2178,118.2456,117.8841,117.9397,33258.0
2020-12-18 13:30:00,127.19,127.59,127.16,127.4,24817.0,117.9211,118.292,117.8933,118.1158,24817.0
2020-12-18 14:00:00,127.35,127.41,127.16,127.33,26845.0,118.0695,118.1251,117.8933,118.0509,26845.0
2020-12-18 14:30:00,127.34,127.45,127.05,127.19,31777.0,118.0602,118.1622,117.7914,117.9211,31777.0
2020-12-18 15:00:00,127.19,127.23,126.96,126.99,30116.0,117.9211,117.9582,117.7079,117.7357,30116.0
2020-12-18 15:30:00,127.01,127.53,126.98,127.35,136279.0,117.7543,118.2364,117.7265,118.0695,136279.0
2020-12-21 09:30:00,124.12,124.59,123.55,123.64,131887.0,115.0749,115.5106,114.5464,114.6299,131887.0
2020-12-21 10:00:00,123.59,123.91,123.17,123.66,80363.0,114.5835,114.8802,114.1941,114.6484,80363.0
2020-12-21 10:30:00,123.59,124.13,123.54,124.02,39188.0,114.5835,115.0841,114.5371,114.9822,39188.0
2020-12-21 11:00:00,124.01,124.45,123.97,124.3,38534.0,114.9729,115.3808,114.9358,115.2418,38534.0
2020-12-21 11:30:00,124.33,124.61,123.87,124.37,55828.0,115.2696,115.5292,114.8431,115.3067,55828.0
2020-12-21 12:00:00,124.41,124.92,124.41,124.81,19892.0,115.3437,115.8166,115.3437,115.7146,19892.0
2020-12-21 12:30:00,124.86,125.35,124.79,124.84,24559.0,115.7609,116.2152,115.696,115.7424,24559.0
2020-12-21 13:00:00,124.93,125.15,124.89,125.04,20541.0,115.8258,116.0298,115.7888,115.9278,20541.0
2020-12-21 13:30:00,125.04,125.66,124.97,125.37,33143.0,115.9278,116.5026,115.8629,116.2338,33143.0
2020-12-21 14:00:00,125.42,125.49,125.16,125.33,22393.0,116.2801,116.345,116.0391,116.1967,22393.0
2020-12-21 14:30:00,125.29,125.52,125.29,125.37,33691.0,116.1596,116.3728,116.1596,116.2338,33691.0
2020-12-21 15:00:00,125.4,125.49,125.16,125.26,30982.0,116.2616,116.345,116.0391,116.1318,30982.0
2020-12-21 15:30:00,125.26,125.33,124.91,125.33,60706.0,116.1318,116.1967,115.8073,116.1967,60706.0
2020-12-22 09:30:00,126.45,126.76,126.38,126.52,59546.0,117.2351,117.5225,117.1702,117.3,59546.0
2020-12-22 10:00:00,126.5,126.6,125.9,126.21,74516.0,117.2814,117.3741,116.7252,117.0126,74516.0
2020-12-22 10:30:00,126.22,126.64,126.19,126.38,48698.0,117.0218,117.4112,116.994,117.1702,48698.0
2020-12-22 11:00:00,126.35,126.36,126.12,126.32,44383.0,117.1424,117.1516,116.9291,117.1145,44383.0
2020-12-22 11:30:00,126.3,126.3,125.58,125.92,31681.0,117.096,117.096,116.4285,116.7437,31681.0
2020-12-22 12:00:00,125.86,126.07,125.86,125.86,14736.0,116.6881,116.8828,116.6881,116.6881,14736.0
2020-12-22 12:30:00,125.9,126.32,125.85,126.3,18153.0,116.7252,117.1145,116.6788,117.096,18153.0
2020-12-22 13:00:00,126.32,126.4,126.08,126.14,20823.0,117.1145,117.1887,116.892,116.9477,20823.0
2020-12-22 13:30:00,126.11,126.34,126.08,126.17,17214.0,116.9199,117.1331,116.892,116.9755,17214.0
2020-12-22 14:00:00,126.21,126.34,126.01,126.14,71489.0,117.0126,117.1331,116.8271,116.9477,71489.0
2020-12-22 14:30:00,126.23,126.4,126.06,126.34,20558.0,117.0311,117.1887,116.8735,117.1331,20558.0
2020-12-22 15:00:00,126.33,126.41,126.02,126.03,21840.0,117.1238,117.198,116.8364,116.8457,21840.0
2020-12-22 15:30:00,126.02,126.29,125.8,125.92,127750.0,116.8364,117.0867,116.6324,116.7437,127750.0
2020-12-23 09:30:00,126.84,127.06,126.51,126.59,73581.0,117.5967,117.8006,117.2907,117.3649,73581.0
2020-12-23 10:00:00,126.53,126.8,125.91,126.03,27360.0,117.3092,117.5596,116.7344,116.8457,27360.0
2020-12-23 10:30:00,126.08,126.22,125.8,125.84,36236.0,116.892,117.0218,116.6324,116.6695,36236.0
2020-12-23 11:00:00,126.02,126.49,126.01,126.35,16269.0,116.8364,117.2722,116.8271,117.1424,16269.0
2020-12-23 11:30:00,126.41,126.51,126.19,126.39,12889.0,117.198,117.2907,116.994,117.1794,12889.0
2020-12-23 12:00:00,126.35,126.5,126.3,126.46,18608.0,117.1424,117.2814,117.096,117.2443,18608.0
2020-12-23 12:30:00,126.49,126.58,126.18,126.23,18627.0,117.2722,117.3556,116.9848,117.0311,18627.0
2020-12-23 13:00:00,126.16,126.4,126.15,126.35,10651.0,116.9662,117.1887,116.9569,117.1424,10651.0
2020-12-23 13:30:00,126.34,126.55,126.33,126.38,13442.0,117.1331,117.3278,117.1238,117.1702,13442.0
2020-12-23 14:00:00,126.41,126.43,126.26,126.26,17068.0,117.198,117.2165,117.0589,117.0589,17068.0
2020-12-23 14:30:00,126.29,126.47,126.28,126.33,20548.0,117.0867,117.2536,117.0775,117.1238,20548.0
2020-12-23 15:00:00,126.29,126.34,125.81,125.81,39095.0,117.0867,117.1331,116.6417,116.6417,39095.0
2020-12-23 15:30:00,125.85,126.24,125.81,126.11,97236.0,116.6788,117.0404,116.6417,116.9199,97236.0
2020-12-24 09:30:00,125.92,126.18,125.79,126.14,23973.0,116.7437,116.9848,116.6232,116.9477,23973.0
2020-12-24 10:00:00,126.11,126.31,125.93,126.22,23309.0,116.9199,117.1053,116.753,117.0218,23309.0
2020-12-24 10:30:00,126.27,126.3,125.74,125.8,21432.0,117.0682,117.096,116.5768,116.6324,21432.0
2020-12-24 11:00:00,125.86,125.93,125.69,125.82,18091.0,116.6881,116.753,116.5305,116.651,18091.0
2020-12-24 11:30:00,125.77,126.02,125.68,125.74,11345.0,116.6046,116.8364,116.5212,116.5768,11345.0
2020-12-24 12:00:00,125.73,125.99,125.6,125.94,16861.0,116.5675,116.8086,116.447,116.7622,16861.0
2020-12-24 12:30:00,125.95,126.21,125.82,126.16,32637.0,116.7715,117.0126,116.651,116.9662,32637.0
2020-12-28 09:30:00,129.34,129.34,128.45,128.63,174916.0,119.9145,119.9145,119.0893,119.2562,174916.0
2020-12-28 10:00:00,128.66,128.66,128.08,128.16,79573.0,119.284,119.284,118.7463,118.8205,79573.0
2020-12-28 10:30:00,128.15,128.54,128.15,128.53,21504.0,118.8112,119.1728,118.8112,119.1635,21504.0
2020-12-28 11:00:00,128.51,128.6,128.29,128.46,31785.0,119.145,119.2284,118.941,119.0986,31785.0
2020-12-28 11:30:00,128.52,128.62,128.22,128.33,23181.0,119.1542,119.2469,118.8761,118.9781,23181.0
2020-12-28 12:00:00,128.29,128.54,128.28,128.47,18766.0,118.941,119.1728,118.9317,119.1079,18766.0
2020-12-28 12:30:00,128.54,128.73,128.48,128.58,22785.0,119.1728,119.3489,119.1171,119.2099,22785.0
2020-12-28 13:00:00,128.58,129.05,128.58,129.03,28467.0,119.2099,119.6456,119.2099,119.6271,28467.0
2020-12-28 13:30:00,129.05,129.32,128.99,129.3,35937.0,119.6456,119.8959,119.59,119.8774,35937.0
2020-12-28 14:00:00,129.29,129.52,129.27,129.47,42968.0,119.8681,120.0814,119.8496,120.035,42968.0
2020-12-28 14:30:00,129.51,129.51,129.26,129.29,23577.0,120.0721,120.0721,119.8403,119.8681,23577.0
2020-12-28 15:00:00,129.27,129.42,129.07,129.07,37711.0,119.8496,119.9886,119.6641,119.6641,37711.0
2020-12-28 15:30:00,129.09,131.0,128.93,130.91,678019.0,119.6827,121.4535,119.5343,121.3701,678019.0
2020-12-29 09:30:00,131.95,132.36,131.49,131.54,196933.0,122.3343,122.7144,121.9078,121.9541,196933.0
2020-12-29 10:00:00,131.5,131.65,130.8,131.6,92065.0,121.9171,122.0561,121.2681,122.0098,92065.0
2020-12-29 10:30:00,131.64,131.72,131.0,131.12,70295.0,122.0469,122.121,121.4535,121.5648,70295.0
2020-12-29 11:00:00,131.11,131.35,130.9,131.12,61393.0,121.5555,121.778,121.3608,121.5648,61393.0
2020-12-29 11:30:00,131.14,131.18,130.5,130.6,38835.0,121.5833,121.6204,120.9899,121.0826,38835.0
2020-12-29 12:00:00,130.55,130.61,130.1,130.35,41307.0,121.0363,121.0919,120.6191,120.8509,41307.0
2020-12-29 12:30:00,130.33,130.34,129.85,129.9,26047.0,120.8323,120.8416,120.3873,120.4337,26047.0
2020-12-29 13:00:00,129.9,130.4,129.81,130.35,22585.0,120.4337,120.8972,120.3502,120.8509,22585.0
2020-12-29 13:30:00,130.35,130.46,130.1,130.33,21221.0,120.8509,120.9529,120.6191,120.8323,21221.0
2020-12-29 14:00:00,130.32,130.34,129.92,130.04,21951.0,120.8231,120.8416,120.4522,120.5635,21951.0
2020-12-29 14:30:00,130.02,130.2,129.85,130.11,31200.0,120.5449,120.7118,120.3873,120.6284,31200.0
2020-12-29 15:00:00,130.2,130.31,129.99,130.25,33827.0,120.7118,120.8138,120.5171,120.7582,33827.0
2020-12-29 15:30:00,130.24,130.28,129.88,129.95,92559.0,120.7489,120.786,120.4151,120.48,92559.0
2020-12-30 09:30:00,130.55,131.25,130.36,130.52,22694.0,121.0363,121.6853,120.8601,121.0085,22694.0
2020-12-30 10:00:00,130.61,130.84,130.33,130.77,28096.0,121.0919,121.3052,120.8323,121.2403,28096.0
2020-12-30 10:30:00,130.75,130.99,130.38,130.89,18095.0,121.2217,121.4442,120.8787,121.3515,18095.0
2020-12-30 11:00:00,130.75,130.96,130.67,130.88,12568.0,121.2217,121.4164,121.1475,121.3422,12568.0
2020-12-30 11:30:00,130.82,131.02,130.69,131.0,14107.0,121.2866,121.472,121.1661,121.4535,14107.0
2020-12-30 12:00:00,130.94,131.19,130.93,131.05,15490.0,121.3979,121.6297,121.3886,121.4999,15490.0
2020-12-30 12:30:00,131.1,131.27,131.08,131.22,8084.0,121.5462,121.7038,121.5277,121.6575,8084.0
2020-12-30 13:00:00,131.21,131.31,131.12,131.12,12994.0,121.6482,121.7409,121.5648,121.5648,12994.0
2020-12-30 13:30:00,131.11,131.11,130.89,131.03,10271.0,121.5555,121.5555,121.3515,121.4813,10271.0
2020-12-30 14:00:00,130.98,130.98,130.7,130.84,7843.0,121.435,121.435,121.1754,121.3052,7843.0
2020-12-30 14:30:00,130.77,130.77,130.5,130.64,11327.0,121.2403,121.2403,120.9899,121.1197,11327.0
2020-12-30 15:00:00,130.69,131.25,130.6,130.62,37542.0,121.1661,121.6853,121.0826,121.1012,37542.0
2020-12-30 15:30:00,130.65,130.84,130.56,130.64,40610.0,121.129,121.3052,121.0456,121.1197,40610.0
2020-12-31 09:30:00,130.67,130.86,129.65,130.47,26151.0,121.1475,121.3237,120.2019,120.9621,26151.0
2020-12-31 10:00:00,130.47,130.71,130.45,130.57,9998.0,120.9621,121.1846,120.9436,121.0548,9998.0
2020-12-31 10:30:00,130.59,130.69,130.2,130.37,16733.0,121.0734,121.1661,120.7118,120.8694,16733.0
2020-12-31 11:00:00,130.42,130.51,130.2,130.2,12595.0,120.9158,120.9992,120.7118,120.7118,12595.0
2020-12-31 11:30:00,130.17,130.31,130.02,130.03,8717.0,120.684,120.8138,120.5449,120.5542,8717.0
2020-12-31 12:00:00,129.91,130.13,129.78,129.78,11691.0,120.4429,120.6469,120.3224,120.3224,11691.0
2020-12-31 12:30:00,129.76,130.0,129.72,129.93,12962.0,120.3039,120.5264,120.2668,120.4615,12962.0
2020-12-31 13:00:00,129.93,130.19,129.84,129.98,15155.0,120.4615,120.7025,120.378,120.5078,15155.0
2020-12-31 13:30:00,129.93,130.17,129.88,130.05,13181.0,120.4615,120.684,120.4151,120.5727,13181.0
2020-12-31 14:00:00,129.97,130.2,129.91,130.06,12615.0,120.4986,120.7118,120.4429,120.582,12615.0
2020-12-31 14:30:00,130.07,130.21,129.99,130.04,15088.0,120.5913,120.7211,120.5171,120.5635,15088.0
2020-12-31 15:00:00,130.04,130.35,130.0,130.09,40980.0,120.5635,120.8509,120.5264,120.6098,40980.0
2020-12-31 15:30:00,130.09,130.39,129.85,130.39,50198.0,120.6098,120.888,120.3873,120.888,50198.0
2021-01-04 09:30:00,131.66,131.8,130.67,130.72,72289.0,122.0654,122.1952,121.1475,121.1939,72289.0
2021-01-04 10:00:00,130.75,130.83,129.92,130.06,58541.0,121.2217,121.2959,120.4522,120.582,58541.0
2021-01-04 10:30:00,130.06,130.08,129.25,129.28,54400.0,120.582,120.6005,119.831,119.8588,54400.0
2021-01-04 11:00:00,129.28,129.71,128.58,129.56,64065.0,119.8588,120.2575,119.2099,120.1184,64065.0
2021-01-04 11:30:00,129.51,129.56,128.71,128.71,60600.0,120.0721,120.1184,119.3304,119.3304,60600.0
2021-01-04 12:00:00,128.77,128.92,127.63,128.52,84991.0,119.386,119.5251,118.3291,119.1542,84991.0
2021-01-04 12:30:00,128.43,128.88,128.29,128.8,21922.0,119.0708,119.488,118.941,119.4138,21922.0
2021-01-04 13:00:00,128.87,129.22,128.68,129.18,23971.0,119.4787,119.8032,119.3026,119.7661,23971.0
2021-01-04 13:30:00,129.11,129.22,128.88,129.2,34310.0,119.7012,119.8032,119.488,119.7847,34310.0
2021-01-04 14:00:00,129.23,129.43,129.09,129.09,38525.0,119.8125,119.9979,119.6827,119.6827,38525.0
2021-01-04 14:30:00,129.08,129.15,128.78,129.15,46741.0,119.6734,119.7383,119.3953,119.7383,46741.0
2021-01-04 15:00:00,128.98,129.43,128.85,129.28,49247.0,119.5807,119.9979,119.4602,119.8588,49247.0
2021-01-04 15:30:00,129.28,129.49,129.13,129.32,110622.0,119.8588,120.0535,119.7198,119.8959,110622.0
2021-01-05 09:30:00,129.06,129.61,129.06,129.52,71846.0,119.6549,120.1648,119.6549,120.0814,71846.0
2021-01-05 10:00:00,129.52,129.73,129.02,129.36,66986.0,120.0814,120.276,119.6178,119.933,66986.0
2021-01-05 10:30:00,129.4,129.7,129.15,129.34,85984.0,119.9701,120.2482,119.7383,119.9145,85984.0
2021-01-05 11:00:00,129.29,129.4,128.89,129.39,75242.0,119.8681,119.9701,119.4973,119.9608,75242.0
2021-01-05 11:30:00,129.44,129.72,129.14,129.55,89526.0,120.0072,120.2668,119.729,120.1092,89526.0
2021-01-05 12:00:00,129.53,129.69,129.41,129.46,8222.0,120.0906,120.239,119.9794,120.0257,8222.0
2021-01-05 12:30:00,129.47,129.67,129.35,129.5,12734.0,120.035,120.2204,119.9237,120.0628,12734.0
2021-01-05 13:00:00,129.5,129.57,129.41,129.46,20584.0,120.0628,120.1277,119.9794,120.0257,20584.0
2021-01-05 13:30:00,129.48,129.69,129.46,129.66,22512.0,120.0443,120.239,120.0257,120.2111,22512.0
2021-01-05 14:00:00,129.69,130.09,129.67,130.01,33171.0,120.239,120.6098,120.2204,120.5356,33171.0
2021-01-05 14:30:00,130.01,130.25,130.01,130.08,20246.0,120.5356,120.7582,120.5356,120.6005,20246.0
2021-01-05 15:00:00,130.08,130.32,129.9,129.94,42533.0,120.6005,120.8231,120.4337,120.4707,42533.0
2021-01-05 15:30:00,129.91,130.2,129.82,130.03,77651.0,120.4429,120.7118,120.3595,120.5542,77651.0
2021-01-06 09:30:00,129.0,129.51,128.44,129.31,108963.0,119.5992,120.0721,119.0801,119.8867,108963.0
2021-01-06 10:00:00,129.32,130.17,129.15,130.02,63565.0,119.8959,120.684,119.7383,120.5449,63565.0
2021-01-06 10:30:00,130.03,130.64,130.02,130.14,105415.0,120.5542,121.1197,120.5449,120.6562,105415.0
2021-01-06 11:00:00,130.0,130.23,129.81,129.97,62427.0,120.5264,120.7396,120.3502,120.4986,62427.0
2021-01-06 11:30:00,129.97,129.99,129.4,129.92,68281.0,120.4986,120.5171,119.9701,120.4522,68281.0
2021-01-06 12:00:00,129.84,130.57,129.78,130.45,79141.0,120.378,121.0548,120.3224,120.9436,79141.0
2021-01-06 12:30:00,130.53,130.58,130.41,130.56,14624.0,121.0177,121.0641,120.9065,121.0456,14624.0
2021-01-06 13:00:00,130.57,130.77,130.51,130.51,14705.0,121.0548,121.2403,120.9992,120.9992,14705.0
2021-01-06 13:30:00,130.57,130.85,130.46,130.69,31519.0,121.0548,121.3144,120.9529,121.1661,31519.0
2021-01-06 14:00:00,130.68,130.79,130.14,130.2,32406.0,121.1568,121.2588,120.6562,120.7118,32406.0
2021-01-06 14:30:00,130.22,130.25,129.47,129.86,51758.0,120.7303,120.7582,120.035,120.3966,51758.0
2021-01-06 15:00:00,129.8,130.12,129.46,130.08,48030.0,120.3409,120.6376,120.0257,120.6005,48030.0
2021-01-06 15:30:00,129.96,130.07,129.67,129.77,79070.0,120.4893,120.5913,120.2204,120.3131,79070.0
2021-01-07 09:30:00,128.05,128.63,127.81,128.43,114821.0,118.7185,119.2562,118.496,119.0708,114821.0
2021-01-07 10:00:00,128.42,128.68,128.4,128.51,69825.0,119.0615,119.3026,119.043,119.145,69825.0
2021-01-07 10:30:00,128.52,128.65,128.32,128.48,46050.0,119.1542,119.2748,118.9688,119.1171,46050.0
2021-01-07 11:00:00,128.53,128.94,128.53,128.83,27164.0,119.1635,119.5436,119.1635,119.4416,27164.0
2021-01-07 11:30:00,128.85,128.94,128.09,128.25,28383.0,119.4602,119.5436,118.7556,118.9039,28383.0
2021-01-07 12:00:00,128.25,128.4,127.86,127.87,34962.0,118.9039,119.043,118.5423,118.5516,34962.0
2021-01-07 12:30:00,127.92,128.32,127.81,128.29,17459.0,118.598,118.9688,118.496,118.941,17459.0
2021-01-07 13:00:00,128.35,128.96,128.29,128.96,91559.0,118.9966,119.5622,118.941,119.5622,91559.0
2021-01-07 13:30:00,128.93,129.48,128.93,129.11,46947.0,119.5343,120.0443,119.5343,119.7012,46947.0
2021-01-07 14:00:00,129.12,129.27,128.92,129.12,35569.0,119.7105,119.8496,119.5251,119.7105,35569.0
2021-01-07 14:30:00,129.12,129.27,129.1,129.1,21440.0,119.7105,119.8496,119.692,119.692,21440.0
2021-01-07 15:00:00,129.09,129.27,129.03,129.1,31012.0,119.6827,119.8496,119.6271,119.692,31012.0
2021-01-07 15:30:00,129.09,129.12,128.76,128.79,82218.0,119.6827,119.7105,119.3767,119.4045,82218.0
2021-01-08 09:30:00,130.16,130.43,129.92,130.29,109972.0,120.6747,120.925,120.4522,120.7952,109972.0
2021-01-08 10:00:00,130.13,130.35,128.96,128.96,44066.0,120.6469,120.8509,119.5622,119.5622,44066.0
2021-01-08 10:30:00,128.97,129.83,128.97,129.7,40097.0,119.5714,120.3688,119.5714,120.2482,40097.0
2021-01-08 11:00:00,129.75,130.06,129.3,129.68,48515.0,120.2946,120.582,119.8774,120.2297,48515.0
2021-01-08 11:30:00,129.65,130.13,129.58,129.87,41392.0,120.2019,120.6469,120.137,120.4058,41392.0
2021-01-08 12:00:00,129.86,130.06,129.66,129.73,12743.0,120.3966,120.582,120.2111,120.276,12743.0
2021-01-08 12:30:00,129.76,129.98,129.63,129.67,12495.0,120.3039,120.5078,120.1833,120.2204,12495.0
2021-01-08 13:00:00,129.65,129.69,129.33,129.59,28673.0,120.2019,120.239,119.9052,120.1463,28673.0
2021-01-08 13:30:00,129.6,129.74,129.24,129.62,24220.0,120.1555,120.2853,119.8218,120.1741,24220.0
2021-01-08 14:00:00,129.68,130.12,129.65,130.06,27128.0,120.2297,120.6376,120.2019,120.582,27128.0
2021-01-08 14:30:00,130.1,130.5,130.09,130.45,31271.0,120.6191,120.9899,120.6098,120.9436,31271.0
2021-01-08 15:00:00,130.44,130.96,130.4,130.94,122769.0,120.9343,121.4164,120.8972,121.3979,122769.0
2021-01-08 15:30:00,130.95,131.34,130.85,131.17,130532.0,121.4071,121.7687,121.3144,121.6111,130532.0
2021-01-11 09:30:00,128.04,129.22,127.99,129.22,215661.0,118.7092,119.8032,118.6628,119.8032,215661.0
2021-01-11 10:00:00,129.21,129.4,128.87,129.4,131364.0,119.7939,119.9701,119.4787,119.9701,131364.0
2021-01-11 10:30:00,129.41,129.42,128.85,129.19,54792.0,119.9794,119.9886,119.4602,119.7754,54792.0
2021-01-11 11:00:00,129.17,129.45,128.96,129.41,50641.0,119.7569,120.0165,119.5622,119.9794,50641.0
2021-01-11 11:30:00,129.42,129.76,129.13,129.52,126027.0,119.9886,120.3039,119.7198,120.0814,126027.0
2021-01-11 12:00:00,129.52,129.62,129.17,129.19,25624.0,120.0814,120.1741,119.7569,119.7754,25624.0
2021-01-11 12:30:00,129.26,129.51,129.21,129.31,25029.0,119.8403,120.0721,119.7939,119.8867,25029.0
2021-01-11 13:00:00,129.33,129.51,129.32,129.37,19045.0,119.9052,120.0721,119.8959,119.9423,19045.0
2021-01-11 13:30:00,129.37,129.37,129.03,129.08,29545.0,119.9423,119.9423,119.6271,119.6734,29545.0
2021-01-11 14:00:00,129.05,129.09,128.82,128.92,44746.0,119.6456,119.6827,119.4324,119.5251,44746.0
2021-01-11 14:30:00,128.92,129.38,128.85,129.38,39001.0,119.5251,119.9516,119.4602,119.9516,39001.0
2021-01-11 15:00:00,129.38,129.38,128.97,128.99,53134.0,119.9516,119.9516,119.5714,119.59,53134.0
2021-01-11 15:30:00,128.99,129.54,128.98,129.3,141732.0,119.59,120.0999,119.5807,119.8774,141732.0
2021-01-12 09:30:00,129.33,129.39,128.37,128.83,67447.0,119.9052,119.9608,119.0152,119.4416,67447.0
2021-01-12 10:00:00,128.86,129.26,128.75,128.99,31306.0,119.4694,119.8403,119.3675,119.59,31306.0
2021-01-12 10:30:00,129.0,129.35,128.91,129.06,42091.0,119.5992,119.9237,119.5158,119.6549,42091.0
2021-01-12 11:00:00,128.98,129.34,128.78,128.78,30648.0,119.5807,119.9145,119.3953,119.3953,30648.0
2021-01-12 11:30:00,128.89,129.02,128.55,128.72,42686.0,119.4973,119.6178,119.182,119.3397,42686.0
2021-01-12 12:00:00,128.64,128.67,127.9,128.4,14785.0,119.2655,119.2933,118.5794,119.043,14785.0
2021-01-12 12:30:00,128.23,128.48,128.22,128.39,15914.0,118.8854,119.1171,118.8761,119.0337,15914.0
2021-01-12 13:00:00,128.36,128.68,128.32,128.66,13653.0,119.0059,119.3026,118.9688,119.284,13653.0
2021-01-12 13:30:00,128.67,129.13,128.66,129.13,25753.0,119.2933,119.7198,119.284,119.7198,25753.0
2021-01-12 14:00:00,129.15,129.44,129.1,129.41,30428.0,119.7383,120.0072,119.692,119.9794,30428.0
2021-01-12 14:30:00,129.41,129.59,129.11,129.23,27939.0,119.9794,120.1463,119.7012,119.8125,27939.0
2021-01-12 15:00:00,129.25,129.58,129.17,129.31,43239.0,119.831,120.137,119.7569,119.8867,43239.0
2021-01-12 15:30:00,129.31,129.55,129.22,129.4,52228.0,119.8867,120.1092,119.8032,119.9701,52228.0
2021-01-13 09:30:00,128.7,129.02,128.56,128.69,94052.0,119.3211,119.6178,119.1913,119.3118,94052.0
2021-01-13 10:00:00,128.65,129.11,128.59,129.02,36440.0,119.2748,119.7012,119.2191,119.6178,36440.0
2021-01-13 10:30:00,128.98,129.05,128.74,128.74,30907.0,119.5807,119.6456,119.3582,119.3582,30907.0
2021-01-13 11:00:00,128.8,128.9,128.31,128.38,50513.0,119.4138,119.5065,118.9595,119.0244,50513.0
2021-01-13 11:30:00,128.38,128.81,128.19,128.55,57968.0,119.0244,119.4231,118.8483,119.182,57968.0
2021-01-13 12:00:00,128.53,128.58,128.12,128.27,21042.0,119.1635,119.2099,118.7834,118.9224,21042.0
2021-01-13 12:30:00,128.29,128.7,128.2,128.66,16133.0,118.941,119.3211,118.8575,119.284,16133.0
2021-01-13 13:00:00,128.65,128.75,128.55,128.6,8529.0,119.2748,119.3675,119.182,119.2284,8529.0
2021-01-13 13:30:00,128.61,128.64,128.29,128.33,15843.0,119.2377,119.2655,118.941,118.9781,15843.0
2021-01-13 14:00:00,128.35,128.47,128.15,128.34,17518.0,118.9966,119.1079,118.8112,118.9873,17518.0
2021-01-13 14:30:00,128.36,128.51,128.33,128.48,28128.0,119.0059,119.145,118.9781,119.1171,28128.0
2021-01-13 15:00:00,128.46,128.55,128.12,128.21,37601.0,119.0986,119.182,118.7834,118.8668,37601.0
2021-01-13 15:30:00,128.21,128.55,128.04,128.05,120272.0,118.8668,119.182,118.7092,118.7185,120272.0
2021-01-14 09:30:00,126.01,126.47,125.97,126.2,198563.0,116.8271,117.2536,116.7901,117.0033,198563.0
2021-01-14 10:00:00,126.16,126.57,125.86,126.41,78758.0,116.9662,117.3463,116.6881,117.198,78758.0
2021-01-14 10:30:00,126.42,126.84,126.41,126.69,56801.0,117.2073,117.5967,117.198,117.4576,56801.0
2021-01-14 11:00:00,126.57,126.66,126.39,126.63,32283.0,117.3463,117.4298,117.1794,117.402,32283.0
2021-01-14 11:30:00,126.71,127.12,126.61,127.05,30899.0,117.4761,117.8562,117.3834,117.7914,30899.0
2021-01-14 12:00:00,127.02,127.15,126.95,127.15,22804.0,117.7635,117.8841,117.6986,117.8841,22804.0
2021-01-14 12:30:00,127.2,127.25,126.7,127.18,31176.0,117.9304,117.9768,117.4669,117.9119,31176.0
2021-01-14 13:00:00,127.2,127.29,126.71,126.84,38823.0,117.9304,118.0139,117.4761,117.5967,38823.0
2021-01-14 13:30:00,126.77,127.01,126.41,126.54,57923.0,117.5318,117.7543,117.198,117.3185,57923.0
2021-01-14 14:00:00,126.57,126.72,126.37,126.43,16643.0,117.3463,117.4854,117.1609,117.2165,16643.0
2021-01-14 14:30:00,126.51,126.68,126.36,126.49,36045.0,117.2907,117.4483,117.1516,117.2722,36045.0
2021-01-14 15:00:00,126.48,126.55,126.02,126.26,48596.0,117.2629,117.3278,116.8364,117.0589,48596.0
2021-01-14 15:30:00,126.27,126.44,126.03,126.1,105252.0,117.0682,117.2258,116.8457,116.9106,105252.0
2021-01-15 09:30:00,125.53,126.35,125.47,126.15,243529.0,116.3821,117.1424,116.3265,116.9569,243529.0
2021-01-15 10:00:00,126.13,126.17,124.37,124.6,151097.0,116.9384,116.9755,115.3067,115.5199,151097.0
2021-01-15 10:30:00,124.55,125.23,124.36,125.14,56129.0,115.4735,116.104,115.2974,116.0205,56129.0
2021-01-15 11:00:00,125.18,125.48,124.73,125.43,53922.0,116.0576,116.3358,115.6404,116.2894,53922.0
2021-01-15 11:30:00,125.41,125.72,125.21,125.58,75254.0,116.2709,116.5583,116.0854,116.4285,75254.0
2021-01-15 12:00:00,125.48,125.6,125.25,125.4,46103.0,116.3358,116.447,116.1225,116.2616,46103.0
2021-01-15 12:30:00,125.39,125.49,125.2,125.38,26685.0,116.2523,116.345,116.0762,116.2431,26685.0
2021-01-15 13:00:00,125.4,125.64,125.17,125.57,29931.0,116.2616,116.4841,116.0484,116.4192,29931.0
2021-01-15 13:30:00,125.57,125.79,125.41,125.64,39877.0,116.4192,116.6232,116.2709,116.4841,39877.0
2021-01-15 14:00:00,125.67,125.73,125.51,125.58,36707.0,116.5119,116.5675,116.3636,116.4285,36707.0
2021-01-15 14:30:00,125.61,125.62,125.32,125.44,52818.0,116.4563,116.4656,116.1874,116.2987,52818.0
2021-01-15 15:00:00,125.46,125.58,125.23,125.33,92531.0,116.3172,116.4285,116.104,116.1967,92531.0
2021-01-15 15:30:00,125.36,125.39,124.91,125.0,218276.0,116.2245,116.2523,115.8073,115.8907,218276.0
2021-01-19 09:30:00,126.42,126.46,125.24,125.81,87602.0,117.2073,117.2443,116.1133,116.6417,87602.0
2021-01-19 10:00:00,125.79,126.2,125.64,126.18,30551.0,116.6232,117.0033,116.4841,116.9848,30551.0
2021-01-19 10:30:00,126.12,126.36,126.02,126.12,40221.0,116.9291,117.1516,116.8364,116.9291,40221.0
2021-01-19 11:00:00,126.11,126.23,125.8,126.07,23049.0,116.9199,117.0311,116.6324,116.8828,23049.0
2021-01-19 11:30:00,126.1,126.62,125.92,126.39,47001.0,116.9106,117.3927,116.7437,117.1794,47001.0
2021-01-19 12:00:00,126.43,126.64,126.26,126.26,39181.0,117.2165,117.4112,117.0589,117.0589,39181.0
2021-01-19 12:30:00,126.37,126.69,126.37,126.57,37290.0,117.1609,117.4576,117.1609,117.3463,37290.0
2021-01-19 13:00:00,126.65,126.85,126.58,126.74,34896.0,117.4205,117.6059,117.3556,117.5039,34896.0
2021-01-19 13:30:00,126.75,127.06,126.66,126.93,34839.0,117.5132,117.8006,117.4298,117.6801,34839.0
2021-01-19 14:00:00,126.91,127.07,126.85,127.04,27580.0,117.6616,117.8099,117.6059,117.7821,27580.0
2021-01-19 14:30:00,127.07,127.22,126.9,127.11,47588.0,117.8099,117.949,117.6523,117.847,47588.0
2021-01-19 15:00:00,127.12,127.2,127.05,127.07,36831.0,117.8562,117.9304,117.7914,117.8099,36831.0
2021-01-19 15:30:00,127.08,127.25,126.92,127.07,121676.0,117.8192,117.9768,117.6708,117.8099,121676.0
2021-01-20 09:30:00,126.74,127.11,126.63,126.81,115268.0,117.5039,117.847,117.402,117.5688,115268.0
2021-01-20 10:00:00,126.82,127.39,126.82,127.06,66219.0,117.5781,118.1066,117.5781,117.8006,66219.0
2021-01-20 10:30:00,127.05,127.35,126.98,127.24,42780.0,117.7914,118.0695,117.7265,117.9675,42780.0
2021-01-20 11:00:00,127.2,127.23,126.83,126.84,41811.0,117.9304,117.9582,117.5874,117.5967,41811.0
2021-01-20 11:30:00,126.87,127.5,126.86,127.5,20793.0,117.6245,118.2086,117.6152,118.2086,20793.0
2021-01-20 12:00:00,127.5,127.54,127.3,127.38,28558.0,118.2086,118.2456,118.0231,118.0973,28558.0
2021-01-20 12:30:00,127.41,127.75,127.38,127.68,52299.0,118.1251,118.4403,118.0973,118.3754,52299.0
2021-01-20 13:00:00,127.71,127.97,127.7,127.91,27144.0,118.4033,118.6443,118.394,118.5887,27144.0
2021-01-20 13:30:00,127.86,128.02,127.84,128.01,66926.0,118.5423,118.6907,118.5238,118.6814,66926.0
2021-01-20 14:00:00,127.93,128.03,127.63,127.79,31465.0,118.6072,118.6999,118.3291,118.4774,31465.0
2021-01-20 14:30:00,127.79,127.86,127.7,127.72,21988.0,118.4774,118.5423,118.394,118.4125,21988.0
2021-01-20 15:00:00,127.72,127.86,127.55,127.55,37675.0,118.4125,118.5423,118.2549,118.2549,37675.0
2021-01-20 15:30:00,127.56,127.86,127.55,127.68,73947.0,118.2642,118.5423,118.2549,118.3754,73947.0
2021-01-21 09:30:00,127.6,127.6,127.04,127.48,48342.0,118.3013,118.3013,117.7821,118.19,48342.0
2021-01-21 10:00:00,127.54,127.91,127.26,127.41,61620.0,118.2456,118.5887,117.986,118.1251,61620.0
2021-01-21 10:30:00,127.42,127.66,127.35,127.52,56144.0,118.1344,118.3569,118.0695,118.2271,56144.0
2021-01-21 11:00:00,127.54,127.72,127.45,127.64,44035.0,118.2456,118.4125,118.1622,118.3384,44035.0
2021-01-21 11:30:00,127.65,127.71,127.37,127.37,53464.0,118.3476,118.4033,118.088,118.088,53464.0
2021-01-21 12:00:00,127.45,127.45,126.89,126.92,21135.0,118.1622,118.1622,117.643,117.6708,21135.0
2021-01-21 12:30:00,126.95,127.5,126.82,127.43,25458.0,117.6986,118.2086,117.5781,118.1437,25458.0
2021-01-21 13:00:00,127.35,127.6,127.33,127.5,19214.0,118.0695,118.3013,118.0509,118.2086,19214.0
2021-01-21 13:30:00,127.5,127.72,127.44,127.72,33520.0,118.2086,118.4125,118.1529,118.4125,33520.0
2021-01-21 14:00:00,127.75,128.03,127.7,128.01,50642.0,118.4403,118.6999,118.394,118.6814,50642.0
2021-01-21 14:30:00,127.99,128.07,127.83,127.87,33348.0,118.6628,118.737,118.5145,118.5516,33348.0
2021-01-21 15:00:00,127.85,127.88,127.31,127.69,36825.0,118.5331,118.5609,118.0324,118.3847,36825.0
2021-01-21 15:30:00,127.72,128.13,127.5,127.91,80234.0,118.4125,118.7926,118.2086,118.5887,80234.0
2021-01-22 09:30:00,126.49,127.04,126.27,126.94,102331.0,117.2722,117.7821,117.0682,117.6894,102331.0
2021-01-22 10:00:00,126.94,127.27,126.8,126.92,81776.0,117.6894,117.9953,117.5596,117.6708,81776.0
2021-01-22 10:30:00,126.97,127.43,126.96,127.37,38273.0,117.7172,118.1437,117.7079,118.088,38273.0
2021-01-22 11:00:00,127.32,127.64,127.28,127.5,33317.0,118.0417,118.3384,118.0046,118.2086,33317.0
2021-01-22 11:30:00,127.52,128.36,127.45,128.13,61656.0,118.2271,119.0059,118.1622,118.7926,61656.0
2021-01-22 12:00:00,128.14,128.22,127.76,128.03,22868.0,118.8019,118.8761,118.4496,118.6999,22868.0
2021-01-22 12:30:00,128.04,128.12,127.84,128.05,25455.0,118.7092,118.7834,118.5238,118.7185,25455.0
2021-01-22 13:00:00,128.06,128.09,127.65,127.69,19585.0,118.7277,118.7556,118.3476,118.3847,19585.0
2021-01-22 13:30:00,127.68,127.84,127.37,127.38,15354.0,118.3754,118.5238,118.088,118.0973,15354.0
2021-01-22 14:00:00,127.39,127.85,127.36,127.77,20987.0,118.1066,118.5331,118.0788,118.4589,20987.0
2021-01-22 14:30:00,127.76,127.88,127.67,127.84,52444.0,118.4496,118.5609,118.3662,118.5238,52444.0
2021-01-22 15:00:00,127.87,127.98,127.76,127.94,53600.0,118.5516,118.6536,118.4496,118.6165,53600.0
2021-01-22 15:30:00,127.92,128.07,127.48,127.48,140437.0,118.598,118.737,118.19,118.19,140437.0
2021-01-25 09:30:00,127.68,133.6,127.04,127.18,240318.0,118.3754,123.864,117.7821,117.9119,240318.0
2021-01-25 10:00:00,127.23,127.84,127.23,127.75,81126.0,117.9582,118.5238,117.9582,118.4403,81126.0
2021-01-25 10:30:00,127.76,127.87,127.02,127.08,39407.0,118.4496,118.5516,117.7635,117.8192,39407.0
2021-01-25 11:00:00,127.12,127.66,126.64,127.6,99914.0,117.8562,118.3569,117.4112,118.3013,99914.0
2021-01-25 11:30:00,127.57,128.6,127.43,128.58,39456.0,118.2735,119.2284,118.1437,119.2099,39456.0
2021-01-25 12:00:00,128.62,128.83,128.3,128.5,59479.0,119.2469,119.4416,118.9503,119.1357,59479.0
2021-01-25 12:30:00,128.5,129.3,128.4,129.3,66968.0,119.1357,119.8774,119.043,119.8774,66968.0
2021-01-25 13:00:00,129.29,130.26,129.24,130.24,144467.0,119.8681,120.7674,119.8218,120.7489,144467.0
2021-01-25 13:30:00,130.22,130.57,129.72,129.72,108083.0,120.7303,121.0548,120.2668,120.2668,108083.0
2021-01-25 14:00:00,129.72,129.95,129.48,129.75,73954.0,120.2668,120.48,120.0443,120.2946,73954.0
2021-01-25 14:30:00,129.74,130.05,129.65,130.03,96143.0,120.2853,120.5727,120.2019,120.5542,96143.0
2021-01-25 15:00:00,130.06,130.15,129.26,129.58,107148.0,120.582,120.6654,119.8403,120.137,107148.0
2021-01-25 15:30:00,129.58,129.68,129.3,129.63,198101.0,120.137,120.2297,119.8774,120.1833,198101.0
2021-01-26 09:30:00,132.18,133.18,132.11,133.1,364776.0,122.5475,123.4746,122.4826,123.4005,364776.0
2021-01-26 10:00:00,133.13,133.83,133.13,133.67,256618.0,123.4283,124.0773,123.4283,123.9289,256618.0
2021-01-26 10:30:00,133.66,133.89,133.54,133.89,89283.0,123.9197,124.1329,123.8084,124.1329,89283.0
2021-01-26 11:00:00,133.88,133.9,133.62,133.67,57844.0,124.1236,124.1422,123.8826,123.9289,57844.0
2021-01-26 11:30:00,133.64,133.92,133.29,133.3,38038.0,123.9011,124.1607,123.5766,123.5859,38038.0
2021-01-26 12:00:00,133.3,133.98,133.3,133.95,33933.0,123.5859,124.2163,123.5859,124.1885,33933.0
2021-01-26 12:30:00,133.99,134.07,133.46,133.77,64791.0,124.2256,124.2998,123.7342,124.0216,64791.0
2021-01-26 13:00:00,133.79,134.12,133.74,133.93,45083.0,124.0402,124.3461,123.9938,124.17,45083.0
2021-01-26 13:30:00,133.99,134.19,133.83,134.05,56491.0,124.2256,124.411,124.0773,124.2812,56491.0
2021-01-26 14:00:00,134.08,134.7,134.03,134.52,61706.0,124.309,124.8839,124.2627,124.717,61706.0
2021-01-26 14:30:00,134.52,134.91,134.52,134.9,64316.0,124.717,125.0786,124.717,125.0693,64316.0
2021-01-26 15:00:00,134.88,134.98,134.74,134.87,84888.0,125.0507,125.1435,124.9209,125.0415,84888.0
2021-01-26 15:30:00,134.85,134.98,134.66,134.89,197105.0,125.0229,125.1435,124.8468,125.06,197105.0
2021-01-27 09:30:00,131.85,132.1,130.65,131.49,293425.0,122.2416,122.4733,121.129,121.9078,293425.0
2021-01-27 10:00:00,131.33,133.04,131.26,132.75,163263.0,121.7594,123.3448,121.6946,123.076,163263.0
2021-01-27 10:30:00,132.65,133.38,132.19,133.26,57863.0,122.9833,123.6601,122.5568,123.5488,57863.0
2021-01-27 11:00:00,133.25,133.57,132.89,133.17,55381.0,123.5395,123.8362,123.2058,123.4654,55381.0
2021-01-27 11:30:00,133.2,133.65,132.67,132.78,31812.0,123.4932,123.9104,123.0018,123.1038,31812.0
2021-01-27 12:00:00,132.77,133.66,132.58,133.31,36658.0,123.0945,123.9197,122.9184,123.5952,36658.0
2021-01-27 12:30:00,133.32,133.35,132.98,133.04,65036.0,123.6044,123.6322,123.2892,123.3448,65036.0
2021-01-27 13:00:00,133.04,133.27,132.77,133.27,32607.0,123.3448,123.5581,123.0945,123.5581,32607.0
2021-01-27 13:30:00,133.19,133.23,132.86,133.03,25967.0,123.4839,123.521,123.178,123.3356,25967.0
2021-01-27 14:00:00,133.08,133.26,132.59,132.86,38054.0,123.3819,123.5488,122.9276,123.178,38054.0
2021-01-27 14:30:00,132.81,132.85,131.77,131.94,38723.0,123.1316,123.1687,122.1674,122.325,38723.0
2021-01-27 15:00:00,131.94,132.41,131.59,131.75,83490.0,122.325,122.7607,122.0005,122.1488,83490.0
2021-01-27 15:30:00,131.77,132.19,131.4,132.19,249198.0,122.1674,122.5568,121.8243,122.5568,249198.0
2021-01-28 09:30:00,130.81,131.67,130.68,131.36,141049.0,121.2773,122.0747,121.1568,121.7873,141049.0
2021-01-28 10:00:00,131.36,132.04,131.05,131.05,92650.0,121.7873,122.4177,121.4999,121.4999,92650.0
2021-01-28 10:30:00,131.08,131.2,130.7,130.94,66079.0,121.5277,121.6389,121.1754,121.3979,66079.0
2021-01-28 11:00:00,131.01,131.43,130.81,130.99,52019.0,121.4628,121.8522,121.2773,121.4442,52019.0
2021-01-28 11:30:00,131.01,132.14,130.79,132.05,65983.0,121.4628,122.5104,121.2588,122.427,65983.0
2021-01-28 12:00:00,132.05,132.52,131.94,132.08,48284.0,122.427,122.8627,122.325,122.4548,48284.0
2021-01-28 12:30:00,132.11,132.15,131.6,131.68,40440.0,122.4826,122.5197,122.0098,122.0839,40440.0
2021-01-28 13:00:00,131.64,131.85,131.49,131.75,43919.0,122.0469,122.2416,121.9078,122.1488,43919.0
2021-01-28 13:30:00,131.79,132.0,131.52,131.81,72781.0,122.1859,122.3806,121.9356,122.2045,72781.0
2021-01-28 14:00:00,131.85,132.15,131.53,131.71,28029.0,122.2416,122.5197,121.9449,122.1118,28029.0
2021-01-28 14:30:00,131.68,131.9,131.48,131.61,54848.0,122.0839,122.2879,121.8985,122.019,54848.0
2021-01-28 15:00:00,131.61,131.61,131.0,131.02,86277.0,122.019,122.019,121.4535,121.472,86277.0
2021-01-28 15:30:00,130.99,131.24,130.34,130.34,146149.0,121.4442,121.676,120.8416,120.8416,146149.0
2021-01-29 09:30:00,129.81,130.27,128.55,128.97,318230.0,120.3502,120.7767,119.182,119.5714,318230.0
2021-01-29 10:00:00,128.94,129.38,128.72,129.38,170270.0,119.5436,119.9516,119.3397,119.9516,170270.0
2021-01-29 10:30:00,129.37,129.59,128.98,129.41,128004.0,119.9423,120.1463,119.5807,119.9794,128004.0
2021-01-29 11:00:00,129.41,129.6,127.46,127.55,97854.0,119.9794,120.1555,118.1715,118.2549,97854.0
2021-01-29 11:30:00,127.51,127.63,127.09,127.63,110845.0,118.2178,118.3291,117.8284,118.3291,110845.0
2021-01-29 12:00:00,127.68,128.19,127.53,127.78,176548.0,118.3754,118.8483,118.2364,118.4682,176548.0
2021-01-29 12:30:00,127.78,128.0,126.45,126.59,87925.0,118.4682,118.6721,117.2351,117.3649,87925.0
2021-01-29 13:00:00,126.59,127.48,126.16,127.45,69402.0,117.3649,118.19,116.9662,118.1622,69402.0
2021-01-29 13:30:00,127.38,127.43,126.48,126.48,45160.0,118.0973,118.1437,117.2629,117.2629,45160.0
2021-01-29 14:00:00,126.52,126.97,126.52,126.58,60144.0,117.3,117.7172,117.3,117.3556,60144.0
2021-01-29 14:30:00,126.52,126.72,126.34,126.44,66758.0,117.3,117.4854,117.1331,117.2258,66758.0
2021-01-29 15:00:00,126.39,126.81,126.39,126.54,145669.0,117.1794,117.5688,117.1794,117.3185,145669.0
2021-01-29 15:30:00,126.54,126.98,126.09,126.1,321008.0,117.3185,117.7265,116.9013,116.9106,321008.0
2021-02-01 09:30:00,130.13,130.14,128.64,128.67,194508.0,120.6469,120.6562,119.2655,119.2933,194508.0
2021-02-01 10:00:00,128.65,129.47,128.52,129.44,177025.0,119.2748,120.035,119.1542,120.0072,177025.0
2021-02-01 10:30:00,129.39,130.07,129.39,129.47,75508.0,119.9608,120.5913,119.9608,120.035,75508.0
2021-02-01 11:00:00,129.51,129.57,128.95,129.52,44096.0,120.0721,120.1277,119.5529,120.0814,44096.0
2021-02-01 11:30:00,129.54,129.54,128.86,128.86,37654.0,120.0999,120.0999,119.4694,119.4694,37654.0
2021-02-01 12:00:00,128.88,129.24,128.88,129.17,36509.0,119.488,119.8218,119.488,119.7569,36509.0
2021-02-01 12:30:00,129.22,129.52,128.88,129.52,41566.0,119.8032,120.0814,119.488,120.0814,41566.0
2021-02-01 13:00:00,129.5,129.5,129.19,129.23,32803.0,120.0628,120.0628,119.7754,119.8125,32803.0
2021-02-01 13:30:00,129.26,129.36,129.03,129.25,28855.0,119.8403,119.933,119.6271,119.831,28855.0
2021-02-01 14:00:00,129.24,129.49,129.05,129.49,36970.0,119.8218,120.0535,119.6456,120.0535,36970.0
2021-02-01 14:30:00,129.51,129.69,129.42,129.52,25500.0,120.0721,120.239,119.9886,120.0814,25500.0
2021-02-01 15:00:00,129.52,129.71,129.43,129.69,39863.0,120.0814,120.2575,119.9979,120.239,39863.0
2021-02-01 15:30:00,129.68,129.99,129.5,129.58,156185.0,120.2297,120.5171,120.0628,120.137,156185.0
2021-02-02 09:30:00,130.01,130.12,129.71,129.82,184176.0,120.5356,120.6376,120.2575,120.3595,184176.0
2021-02-02 10:00:00,129.85,130.37,129.82,130.12,78118.0,120.3873,120.8694,120.3595,120.6376,78118.0
2021-02-02 10:30:00,130.14,130.48,130.14,130.35,45765.0,120.6562,120.9714,120.6562,120.8509,45765.0
2021-02-02 11:00:00,130.33,130.36,129.93,130.08,38575.0,120.8323,120.8601,120.4615,120.6005,38575.0
2021-02-02 11:30:00,130.12,130.22,129.95,130.05,33537.0,120.6376,120.7303,120.48,120.5727,33537.0
2021-02-02 12:00:00,130.09,130.19,129.9,129.93,24703.0,120.6098,120.7025,120.4337,120.4615,24703.0
2021-02-02 12:30:00,129.92,130.03,129.58,129.58,52804.0,120.4522,120.5542,120.137,120.137,52804.0
2021-02-02 13:00:00,129.61,129.63,128.84,128.95,77629.0,120.1648,120.1833,119.4509,119.5529,77629.0
2021-02-02 13:30:00,128.97,129.08,128.86,129.05,44663.0,119.5714,119.6734,119.4694,119.6456,44663.0
2021-02-02 14:00:00,129.05,129.13,128.88,129.11,49862.0,119.6456,119.7198,119.488,119.7012,49862.0
2021-02-02 14:30:00,129.09,129.36,129.09,129.34,58385.0,119.6827,119.933,119.6827,119.9145,58385.0
2021-02-02 15:00:00,129.34,129.48,129.15,129.42,81537.0,119.9145,120.0443,119.7383,119.9886,81537.0
2021-02-02 15:30:00,129.43,129.73,129.35,129.56,184621.0,119.9979,120.276,119.9237,120.1184,184621.0
2021-02-03 09:30:00,129.95,130.34,129.69,130.34,93072.0,120.48,120.8416,120.239,120.8416,93072.0
2021-02-03 10:00:00,130.37,130.46,129.85,129.93,71699.0,120.8694,120.9529,120.3873,120.4615,71699.0
2021-02-03 10:30:00,129.96,130.79,129.94,130.75,48620.0,120.4893,121.2588,120.4707,121.2217,48620.0
2021-02-03 11:00:00,130.79,130.88,130.48,130.61,40354.0,121.2588,121.3422,120.9714,121.0919,40354.0
2021-02-03 11:30:00,130.62,130.94,130.47,130.89,33368.0,121.1012,121.3979,120.9621,121.3515,33368.0
2021-02-03 12:00:00,130.87,130.94,130.83,130.89,12143.0,121.333,121.3979,121.2959,121.3515,12143.0
2021-02-03 12:30:00,130.91,131.15,130.8,131.01,14588.0,121.3701,121.5926,121.2681,121.4628,14588.0
2021-02-03 13:00:00,131.02,131.03,130.83,130.96,11559.0,121.472,121.4813,121.2959,121.4164,11559.0
2021-02-03 13:30:00,130.93,131.27,130.93,131.27,20178.0,121.3886,121.7038,121.3886,121.7038,20178.0
2021-02-03 14:00:00,131.27,131.4,131.17,131.32,18572.0,121.7038,121.8243,121.6111,121.7502,18572.0
2021-02-03 14:30:00,131.33,131.38,131.21,131.3,33494.0,121.7594,121.8058,121.6482,121.7316,33494.0
2021-02-03 15:00:00,131.29,131.34,130.57,130.6,70398.0,121.7224,121.7687,121.0548,121.0826,70398.0
2021-02-03 15:30:00,130.66,130.85,130.53,130.53,102593.0,121.1383,121.3144,121.0177,121.0177,102593.0
2021-02-04 09:30:00,131.24,131.38,130.76,131.38,140260.0,121.676,121.8058,121.231,121.8058,140260.0
2021-02-04 10:00:00,131.39,131.93,131.21,131.62,63164.0,121.8151,122.3157,121.6482,122.0283,63164.0
2021-02-04 10:30:00,131.6,132.3,131.54,132.25,75388.0,122.0098,122.6588,121.9541,122.6124,75388.0
2021-02-04 11:00:00,132.25,132.51,132.15,132.15,36771.0,122.6124,122.8535,122.5197,122.5197,36771.0
2021-02-04 11:30:00,132.17,132.17,131.62,131.73,20117.0,122.5382,122.5382,122.0283,122.1303,20117.0
2021-02-04 12:00:00,131.76,131.92,131.45,131.5,16592.0,122.1581,122.3065,121.8707,121.9171,16592.0
2021-02-04 12:30:00,131.56,131.61,131.46,131.5,13370.0,121.9727,122.019,121.88,121.9171,13370.0
2021-02-04 13:00:00,131.49,131.81,131.48,131.81,11326.0,121.9078,122.2045,121.8985,122.2045,11326.0
2021-02-04 13:30:00,131.86,131.87,131.73,131.8,8521.0,122.2508,122.2601,122.1303,122.1952,8521.0
2021-02-04 14:00:00,131.84,132.06,131.82,132.05,11307.0,122.2323,122.4363,122.2137,122.427,11307.0
2021-02-04 14:30:00,132.03,132.18,131.99,132.14,13898.0,122.4084,122.5475,122.3714,122.5104,13898.0
2021-02-04 15:00:00,132.13,132.13,131.95,132.07,13387.0,122.5012,122.5012,122.3343,122.4455,13387.0
2021-02-04 15:30:00,132.07,132.31,131.99,132.31,59270.0,122.4455,122.668,122.3714,122.668,59270.0
2021-02-05 09:30:00,131.13,131.48,130.84,131.06,82431.0,121.574,121.8985,121.3052,121.5091,82431.0
2021-02-05 10:00:00,130.92,131.03,130.38,130.59,42830.0,121.3793,121.4813,120.8787,121.0734,42830.0
2021-02-05 10:30:00,130.63,130.77,130.45,130.51,30450.0,121.1105,121.2403,120.9436,120.9992,30450.0
2021-02-05 11:00:00,130.55,130.7,130.2,130.26,19806.0,121.0363,121.1754,120.7118,120.7674,19806.0
2021-02-05 11:30:00,130.29,130.6,130.26,130.26,11622.0,120.7952,121.0826,120.7674,120.7674,11622.0
2021-02-05 12:00:00,130.24,130.71,130.21,130.69,18910.0,120.7489,121.1846,120.7211,121.1661,18910.0
2021-02-05 12:30:00,130.59,130.76,130.55,130.7,10701.0,121.0734,121.231,121.0363,121.1754,10701.0
2021-02-05 13:00:00,130.71,130.76,130.54,130.67,10901.0,121.1846,121.231,121.027,121.1475,10901.0
2021-02-05 13:30:00,130.71,130.74,130.33,130.48,18073.0,121.1846,121.2124,120.8323,120.9714,18073.0
2021-02-05 14:00:00,130.41,130.49,130.3,130.49,20711.0,120.9065,120.9807,120.8045,120.9807,20711.0
2021-02-05 14:30:00,130.49,130.52,130.37,130.44,9044.0,120.9807,121.0085,120.8694,120.9343,9044.0
2021-02-05 15:00:00,130.41,130.53,130.28,130.29,20604.0,120.9065,121.0177,120.786,120.7952,20604.0
2021-02-05 15:30:00,130.3,130.46,130.2,130.3,73862.0,120.8045,120.9529,120.7118,120.8045,73862.0
2021-02-08 09:30:00,131.72,131.92,131.59,131.77,46130.0,122.121,122.3065,122.0005,122.1674,46130.0
2021-02-08 10:00:00,131.77,132.04,131.43,131.57,46620.0,122.1674,122.4177,121.8522,121.982,46620.0
2021-02-08 10:30:00,131.56,131.75,131.36,131.54,26805.0,121.9727,122.1488,121.7873,121.9541,26805.0
2021-02-08 11:00:00,131.54,131.59,130.98,131.18,29783.0,121.9541,122.0005,121.435,121.6204,29783.0
2021-02-08 11:30:00,131.22,131.26,130.72,131.17,38532.0,121.6575,121.6946,121.1939,121.6111,38532.0
2021-02-08 12:00:00,131.11,131.36,131.03,131.35,10855.0,121.5555,121.7873,121.4813,121.778,10855.0
2021-02-08 12:30:00,131.36,131.4,131.13,131.15,12561.0,121.7873,121.8243,121.574,121.5926,12561.0
2021-02-08 13:00:00,131.21,131.33,131.09,131.3,6099.0,121.6482,121.7594,121.5369,121.7316,6099.0
2021-02-08 13:30:00,131.29,131.4,131.15,131.35,13398.0,121.7224,121.8243,121.5926,121.778,13398.0
2021-02-08 14:00:00,131.36,131.49,131.29,131.49,9738.0,121.7873,121.9078,121.7224,121.9078,9738.0
2021-02-08 14:30:00,131.42,131.5,131.34,131.48,15681.0,121.8429,121.9171,121.7687,121.8985,15681.0
2021-02-08 15:00:00,131.45,131.53,131.37,131.43,26993.0,121.8707,121.9449,121.7965,121.8522,26993.0
2021-02-08 15:30:00,131.42,131.58,131.31,131.53,76945.0,121.8429,121.9912,121.7409,121.9449,76945.0
2021-02-09 09:30:00,130.8,131.54,130.76,131.45,56851.0,121.2681,121.9541,121.231,121.8707,56851.0
2021-02-09 10:00:00,131.45,131.53,131.26,131.42,45714.0,121.8707,121.9449,121.6946,121.8429,45714.0
2021-02-09 10:30:00,131.41,131.73,131.37,131.64,46132.0,121.8336,122.1303,121.7965,122.0469,46132.0
2021-02-09 11:00:00,131.64,131.7,131.42,131.42,50136.0,122.0469,122.1025,121.8429,121.8429,50136.0
2021-02-09 11:30:00,131.45,132.05,131.37,131.97,19962.0,121.8707,122.427,121.7965,122.3528,19962.0
2021-02-09 12:00:00,131.94,132.15,131.9,131.9,24953.0,122.325,122.5197,122.2879,122.2879,24953.0
2021-02-09 12:30:00,131.92,131.95,131.59,131.62,28454.0,122.3065,122.3343,122.0005,122.0283,28454.0
2021-02-09 13:00:00,131.67,131.98,131.49,131.95,27387.0,122.0747,122.3621,121.9078,122.3343,27387.0
2021-02-09 13:30:00,132.0,132.0,131.63,131.87,16509.0,122.3806,122.3806,122.0376,122.2601,16509.0
2021-02-09 14:00:00,131.87,131.95,131.71,131.84,7890.0,122.2601,122.3343,122.1118,122.2323,7890.0
2021-02-09 14:30:00,131.85,131.93,131.76,131.81,14714.0,122.2416,122.3157,122.1581,122.2045,14714.0
2021-02-09 15:00:00,131.8,131.96,131.64,131.68,28673.0,122.1952,122.3435,122.0469,122.0839,28673.0
2021-02-09 15:30:00,131.69,131.91,131.51,131.61,55698.0,122.0932,122.2972,121.9263,122.019,55698.0
2021-02-10 09:30:00,131.33,131.36,130.85,130.92,36222.0,121.7594,121.7873,121.3144,121.3793,36222.0
2021-02-10 10:00:00,131.0,131.13,130.06,130.19,45403.0,121.4535,121.574,120.582,120.7025,45403.0
2021-02-10 10:30:00,130.18,130.18,129.1,130.18,80988.0,120.6933,120.6933,119.692,120.6933,80988.0
2021-02-10 11:00:00,130.14,130.47,129.81,130.07,25337.0,120.6562,120.9621,120.3502,120.5913,25337.0
2021-02-10 11:30:00,130.0,130.13,129.79,129.92,30115.0,120.5264,120.6469,120.3317,120.4522,30115.0
2021-02-10 12:00:00,129.87,129.97,129.6,129.97,17221.0,120.4058,120.4986,120.1555,120.4986,17221.0
2021-02-10 12:30:00,129.95,130.0,129.8,129.94,11688.0,120.48,120.5264,120.3409,120.4707,11688.0
2021-02-10 13:00:00,129.9,130.01,129.86,129.93,11245.0,120.4337,120.5356,120.3966,120.4615,11245.0
2021-02-10 13:30:00,129.93,130.06,129.71,129.75,17275.0,120.4615,120.582,120.2575,120.2946,17275.0
2021-02-10 14:00:00,129.75,129.83,129.57,129.81,34370.0,120.2946,120.3688,120.1277,120.3502,34370.0
2021-02-10 14:30:00,129.78,130.13,129.72,130.0,37545.0,120.3224,120.6469,120.2668,120.5264,37545.0
2021-02-10 15:00:00,130.03,130.09,129.71,129.89,76214.0,120.5542,120.6098,120.2575,120.4244,76214.0
2021-02-10 15:30:00,129.88,130.09,129.6,129.67,73487.0,120.4151,120.6098,120.1555,120.2204,73487.0
2021-02-11 09:30:00,131.89,132.1,131.56,131.6,82036.0,122.2786,122.4733,121.9727,122.0098,82036.0
2021-02-11 10:00:00,131.54,132.4,131.54,132.24,47455.0,121.9541,122.7515,121.9541,122.6031,47455.0
2021-02-11 10:30:00,132.21,132.48,132.14,132.41,42669.0,122.5753,122.8256,122.5104,122.7607,42669.0
2021-02-11 11:00:00,132.41,132.63,132.31,132.56,37011.0,122.7607,122.9647,122.668,122.8998,37011.0
2021-02-11 11:30:00,132.54,132.78,132.18,132.31,26782.0,122.8813,123.1038,122.5475,122.668,26782.0
2021-02-11 12:00:00,132.31,132.58,132.29,132.34,19557.0,122.668,122.9184,122.6495,122.6958,19557.0
2021-02-11 12:30:00,132.34,132.44,131.88,132.11,31667.0,122.6958,122.7886,122.2694,122.4826,31667.0
2021-02-11 13:00:00,132.17,132.26,131.96,132.25,14284.0,122.5382,122.6217,122.3435,122.6124,14284.0
2021-02-11 13:30:00,132.22,132.49,132.2,132.46,20036.0,122.5846,122.8349,122.566,122.8071,20036.0
2021-02-11 14:00:00,132.46,132.54,132.22,132.4,26476.0,122.8071,122.8813,122.5846,122.7515,26476.0
2021-02-11 14:30:00,132.4,132.47,132.14,132.42,21090.0,122.7515,122.8164,122.5104,122.77,21090.0
2021-02-11 15:00:00,132.43,132.77,132.31,132.64,36688.0,122.7793,123.0945,122.668,122.974,36688.0
2021-02-11 15:30:00,132.62,132.68,132.4,132.53,114754.0,122.9554,123.0111,122.7515,122.872,114754.0
2021-02-12 09:30:00,130.91,131.16,130.79,130.97,158404.0,121.3701,121.6018,121.2588,121.4257,158404.0
2021-02-12 10:00:00,130.94,131.38,130.94,131.15,56892.0,121.3979,121.8058,121.3979,121.5926,56892.0
2021-02-12 10:30:00,131.16,131.41,130.99,131.29,33693.0,121.6018,121.8336,121.4442,121.7224,33693.0
2021-02-12 11:00:00,131.29,131.49,131.21,131.49,31550.0,121.7224,121.9078,121.6482,121.9078,31550.0
2021-02-12 11:30:00,131.5,131.57,131.32,131.38,73277.0,121.9171,121.982,121.7502,121.8058,73277.0
2021-02-12 12:00:00,131.4,131.45,131.26,131.27,21448.0,121.8243,121.8707,121.6946,121.7038,21448.0
2021-02-12 12:30:00,131.27,131.29,131.15,131.22,36735.0,121.7038,121.7224,121.5926,121.6575,36735.0
2021-02-12 13:00:00,131.22,131.24,130.99,131.09,36659.0,121.6575,121.676,121.4442,121.5369,36659.0
2021-02-12 13:30:00,131.11,131.35,131.08,131.25,25087.0,121.5555,121.778,121.5277,121.6853,25087.0
2021-02-12 14:00:00,131.25,131.46,131.05,131.4,18787.0,121.6853,121.88,121.4999,121.8243,18787.0
2021-02-12 14:30:00,131.5,131.55,131.31,131.41,14771.0,121.9171,121.9634,121.7409,121.8336,14771.0
2021-02-12 15:00:00,131.4,131.72,131.32,131.69,18791.0,121.8243,122.121,121.7502,122.0932,18791.0
2021-02-12 15:30:00,131.66,132.01,131.59,131.92,83256.0,122.0654,122.3899,122.0005,122.3065,83256.0
2021-02-16 09:30:00,131.2,131.35,131.05,131.13,54960.0,121.6389,121.778,121.4999,121.574,54960.0
2021-02-16 10:00:00,131.08,131.24,130.94,131.2,47961.0,121.5277,121.676,121.3979,121.6389,47961.0
2021-02-16 10:30:00,131.23,131.46,131.18,131.46,21421.0,121.6667,121.88,121.6204,121.88,21421.0
2021-02-16 11:00:00,131.43,131.44,131.06,131.18,19244.0,121.8522,121.8614,121.5091,121.6204,19244.0
2021-02-16 11:30:00,131.15,131.31,130.85,130.97,34968.0,121.5926,121.7409,121.3144,121.4257,34968.0
2021-02-16 12:00:00,130.9,131.24,130.79,131.19,21940.0,121.3608,121.676,121.2588,121.6297,21940.0
2021-02-16 12:30:00,131.18,131.24,130.98,131.14,12320.0,121.6204,121.676,121.435,121.5833,12320.0
2021-02-16 13:00:00,131.2,131.24,130.97,131.1,6879.0,121.6389,121.676,121.4257,121.5462,6879.0
2021-02-16 13:30:00,131.1,131.16,130.83,130.83,42916.0,121.5462,121.6018,121.2959,121.2959,42916.0
2021-02-16 14:00:00,130.82,130.98,130.75,130.83,9161.0,121.2866,121.435,121.2217,121.2959,9161.0
2021-02-16 14:30:00,130.81,130.81,130.48,130.6,18432.0,121.2773,121.2773,120.9714,121.0826,18432.0
2021-02-16 15:00:00,130.58,130.63,130.42,130.5,21910.0,121.0641,121.1105,120.9158,120.9899,21910.0
2021-02-16 15:30:00,130.51,130.99,130.39,130.76,101548.0,120.9992,121.4442,120.888,121.231,101548.0
2021-02-17 09:30:00,126.84,127.14,126.73,126.88,188683.0,117.5967,117.8748,117.4947,117.6337,188683.0
2021-02-17 10:00:00,126.91,126.97,125.8,125.93,128558.0,117.6616,117.7172,116.6324,116.753,128558.0
2021-02-17 10:30:00,125.92,125.97,125.43,125.62,74083.0,116.7437,116.7901,116.2894,116.4656,74083.0
2021-02-17 11:00:00,125.62,125.81,125.32,125.76,112575.0,116.4656,116.6417,116.1874,116.5954,112575.0
2021-02-17 11:30:00,125.68,126.09,125.45,126.0,123757.0,116.5212,116.9013,116.3079,116.8179,123757.0
2021-02-17 12:00:00,126.01,126.1,125.53,125.57,97795.0,116.8271,116.9106,116.3821,116.4192,97795.0
2021-02-17 12:30:00,125.57,125.96,125.5,125.87,85582.0,116.4192,116.7808,116.3543,116.6973,85582.0
2021-02-17 13:00:00,125.85,126.04,125.28,125.94,80162.0,116.6788,116.855,116.1503,116.7622,80162.0
2021-02-17 13:30:00,125.91,126.29,125.79,126.22,39731.0,116.7344,117.0867,116.6232,117.0218,39731.0
2021-02-17 14:00:00,126.23,126.42,126.01,126.05,60518.0,117.0311,117.2073,116.8271,116.8642,60518.0
2021-02-17 14:30:00,126.07,126.1,125.83,125.97,58427.0,116.8828,116.9106,116.6603,116.7901,58427.0
2021-02-17 15:00:00,125.97,126.41,125.8,126.24,81389.0,116.7901,117.198,116.6324,117.0404,81389.0
2021-02-17 15:30:00,126.27,126.47,126.19,126.31,135888.0,117.0682,117.2536,116.994,117.1053,135888.0
2021-02-18 09:30:00,127.1,127.15,126.3,127.04,146999.0,117.8377,117.8841,117.096,117.7821,146999.0
2021-02-18 10:00:00,127.07,127.16,126.62,126.75,163777.0,117.8099,117.8933,117.3927,117.5132,163777.0
2021-02-18 10:30:00,126.74,127.94,126.62,127.84,73644.0,117.5039,118.6165,117.3927,118.5238,73644.0
2021-02-18 11:00:00,127.91,128.23,127.84,128.03,38191.0,118.5887,118.8854,118.5238,118.6999,38191.0
2021-02-18 11:30:00,128.04,128.46,127.98,128.46,41224.0,118.7092,119.0986,118.6536,119.0986,41224.0
2021-02-18 12:00:00,128.43,128.82,128.23,128.79,42014.0,119.0708,119.4324,118.8854,119.4045,42014.0
2021-02-18 12:30:00,128.77,128.81,128.23,128.48,37254.0,119.386,119.4231,118.8854,119.1171,37254.0
2021-02-18 13:00:00,128.47,128.8,128.39,128.72,18596.0,119.1079,119.4138,119.0337,119.3397,18596.0
2021-02-18 13:30:00,128.75,128.92,128.57,128.57,38571.0,119.3675,119.5251,119.2006,119.2006,38571.0
2021-02-18 14:00:00,128.62,128.98,128.62,128.82,31161.0,119.2469,119.5807,119.2469,119.4324,31161.0
2021-02-18 14:30:00,128.8,128.99,128.71,128.89,30203.0,119.4138,119.59,119.3304,119.4973,30203.0
2021-02-18 15:00:00,128.85,129.13,128.74,128.75,45954.0,119.4602,119.7198,119.3582,119.3675,45954.0
2021-02-18 15:30:00,128.75,128.84,128.58,128.69,139408.0,119.3675,119.4509,119.2099,119.3118,139408.0
2021-02-19 09:30:00,128.15,128.2,127.11,127.47,60818.0,118.8112,118.8575,117.847,118.1807,60818.0
2021-02-19 10:00:00,127.55,127.57,127.01,127.26,32576.0,118.2549,118.2735,117.7543,117.986,32576.0
2021-02-19 10:30:00,127.31,127.65,127.23,127.62,102192.0,118.0324,118.3476,117.9582,118.3198,102192.0
2021-02-19 11:00:00,127.61,127.67,127.16,127.31,44157.0,118.3105,118.3662,117.8933,118.0324,44157.0
2021-02-19 11:30:00,127.29,127.38,126.96,127.03,32899.0,118.0139,118.0973,117.7079,117.7728,32899.0
2021-02-19 12:00:00,127.1,127.1,126.77,126.86,24241.0,117.8377,117.8377,117.5318,117.6152,24241.0
2021-02-19 12:30:00,126.86,126.92,126.65,126.92,20766.0,117.6152,117.6708,117.4205,117.6708,20766.0
2021-02-19 13:00:00,126.94,126.94,126.56,126.73,18553.0,117.6894,117.6894,117.3371,117.4947,18553.0
2021-02-19 13:30:00,126.73,126.95,126.61,126.95,24812.0,117.4947,117.6986,117.3834,117.6986,24812.0
2021-02-19 14:00:00,126.96,127.02,126.54,126.55,27755.0,117.7079,117.7635,117.3185,117.3278,27755.0
2021-02-19 14:30:00,126.55,126.8,126.54,126.8,27919.0,117.3278,117.5596,117.3185,117.5596,27919.0
2021-02-19 15:00:00,126.82,126.92,126.68,126.83,39901.0,117.5781,117.6708,117.4483,117.5874,39901.0
2021-02-19 15:30:00,126.83,126.99,126.74,126.79,77469.0,117.5874,117.7357,117.5039,117.5503,77469.0
2021-02-22 09:30:00,126.09,126.43,125.9,126.43,48163.0,116.9013,117.2165,116.7252,117.2165,48163.0
2021-02-22 10:00:00,126.4,126.9,126.08,126.12,38439.0,117.1887,117.6523,116.892,116.9291,38439.0
2021-02-22 10:30:00,126.15,126.25,125.83,125.92,38659.0,116.9569,117.0496,116.6603,116.7437,38659.0
2021-02-22 11:00:00,125.94,126.53,125.94,126.43,34452.0,116.7622,117.3092,116.7622,117.2165,34452.0
2021-02-22 11:30:00,126.34,126.41,125.76,125.83,24359.0,117.1331,117.198,116.5954,116.6603,24359.0
2021-02-22 12:00:00,125.85,126.09,125.84,125.92,20863.0,116.6788,116.9013,116.6695,116.7437,20863.0
2021-02-22 12:30:00,125.92,126.23,125.9,125.98,22537.0,116.7437,117.0311,116.7252,116.7993,22537.0
2021-02-22 13:00:00,125.96,126.09,125.8,126.0,21079.0,116.7808,116.9013,116.6324,116.8179,21079.0
2021-02-22 13:30:00,126.0,126.14,125.92,126.14,45967.0,116.8179,116.9477,116.7437,116.9477,45967.0
2021-02-22 14:00:00,126.14,126.25,126.04,126.21,43609.0,116.9477,117.0496,116.855,117.0126,43609.0
2021-02-22 14:30:00,126.23,126.31,125.92,125.98,23155.0,117.0311,117.1053,116.7437,116.7993,23155.0
2021-02-22 15:00:00,125.97,126.11,125.66,125.73,73885.0,116.7901,116.9199,116.5026,116.5675,73885.0
2021-02-22 15:30:00,125.73,125.89,125.56,125.73,97231.0,116.5675,116.7159,116.4099,116.5675,97231.0
2021-02-23 09:30:00,124.36,124.44,123.14,123.97,288997.0,115.2974,115.3716,114.1663,114.9358,288997.0
2021-02-23 10:00:00,123.91,125.12,123.85,125.12,69022.0,114.8802,116.002,114.8245,116.002,69022.0
2021-02-23 10:30:00,125.1,125.54,124.98,125.27,67122.0,115.9835,116.3914,115.8722,116.1411,67122.0
2021-02-23 11:00:00,125.31,125.38,124.73,124.93,183389.0,116.1782,116.2431,115.6404,115.8258,183389.0
2021-02-23 11:30:00,124.97,125.2,124.59,124.59,22683.0,115.8629,116.0762,115.5106,115.5106,22683.0
2021-02-23 12:00:00,124.62,124.69,124.26,124.67,13530.0,115.5384,115.6033,115.2047,115.5848,13530.0
2021-02-23 12:30:00,124.64,124.67,123.94,124.02,14052.0,115.557,115.5848,114.908,114.9822,14052.0
2021-02-23 13:00:00,123.92,124.68,123.92,124.64,11720.0,114.8894,115.5941,114.8894,115.557,11720.0
2021-02-23 13:30:00,124.58,124.75,124.24,124.63,19733.0,115.5013,115.659,115.1861,115.5477,19733.0
2021-02-23 14:00:00,124.59,124.72,124.44,124.72,11325.0,115.5106,115.6311,115.3716,115.6311,11325.0
2021-02-23 14:30:00,124.73,124.78,124.24,124.75,13440.0,115.6404,115.6868,115.1861,115.659,13440.0
2021-02-23 15:00:00,124.78,125.76,124.77,125.6,54027.0,115.6868,116.5954,115.6775,116.447,54027.0
2021-02-23 15:30:00,125.57,125.65,124.8,124.86,117067.0,116.4192,116.4934,115.7053,115.7609,117067.0
2021-02-24 09:30:00,124.79,125.02,124.23,124.42,59277.0,115.696,115.9093,115.1769,115.353,59277.0
2021-02-24 10:00:00,124.39,125.0,124.04,124.94,24119.0,115.3252,115.8907,115.0007,115.8351,24119.0
2021-02-24 10:30:00,124.93,125.3,124.64,125.26,24055.0,115.8258,116.1689,115.557,116.1318,24055.0
2021-02-24 11:00:00,125.29,125.44,125.12,125.35,27963.0,116.1596,116.2987,116.002,116.2152,27963.0
2021-02-24 11:30:00,125.37,125.64,125.25,125.59,21305.0,116.2338,116.4841,116.1225,116.4377,21305.0
2021-02-24 12:00:00,125.64,125.98,125.64,125.94,24537.0,116.4841,116.7993,116.4841,116.7622,24537.0
2021-02-24 12:30:00,125.95,126.11,125.87,125.9,15006.0,116.7715,116.9199,116.6973,116.7252,15006.0
2021-02-24 13:00:00,125.91,126.22,125.8,126.21,9066.0,116.7344,117.0218,116.6324,117.0126,9066.0
2021-02-24 13:30:00,126.18,126.39,126.18,126.26,17613.0,116.9848,117.1794,116.9848,117.0589,17613.0
2021-02-24 14:00:00,126.28,126.46,126.14,126.46,28693.0,117.0775,117.2443,116.9477,117.2443,28693.0
2021-02-24 14:30:00,126.46,126.52,126.24,126.45,22995.0,117.2443,117.3,117.0404,117.2351,22995.0
2021-02-24 15:00:00,126.45,126.58,126.29,126.56,36193.0,117.2351,117.3556,117.0867,117.3371,36193.0
2021-02-24 15:30:00,126.57,126.62,126.39,126.5,54794.0,117.3463,117.3927,117.1794,117.2814,54794.0
2021-02-25 09:30:00,125.55,126.11,125.52,125.79,59508.0,116.4007,116.9199,116.3728,116.6232,59508.0
2021-02-25 10:00:00,125.76,125.99,125.5,125.62,38811.0,116.5954,116.8086,116.3543,116.4656,38811.0
2021-02-25 10:30:00,125.6,125.89,125.22,125.89,31242.0,116.447,116.7159,116.0947,116.7159,31242.0
2021-02-25 11:00:00,125.88,126.12,125.68,125.75,39289.0,116.7066,116.9291,116.5212,116.5861,39289.0
2021-02-25 11:30:00,125.74,125.81,125.12,125.22,29235.0,116.5768,116.6417,116.002,116.0947,29235.0
2021-02-25 12:00:00,125.12,125.52,125.05,125.09,15365.0,116.002,116.3728,115.9371,115.9742,15365.0
2021-02-25 12:30:00,125.08,125.24,124.23,124.23,28254.0,115.9649,116.1133,115.1769,115.1769,28254.0
2021-02-25 13:00:00,124.17,124.61,123.84,124.54,28143.0,115.1212,115.5292,114.8153,115.4643,28143.0
2021-02-25 13:30:00,124.53,124.53,124.16,124.4,23479.0,115.455,115.455,115.112,115.3345,23479.0
2021-02-25 14:00:00,124.4,125.17,124.4,125.03,27740.0,115.3345,116.0484,115.3345,115.9186,27740.0
2021-02-25 14:30:00,124.98,124.98,124.16,124.19,37813.0,115.8722,115.8722,115.112,115.1398,37813.0
2021-02-25 15:00:00,124.16,124.28,123.65,123.74,41368.0,115.112,115.2232,114.6391,114.7226,41368.0
2021-02-25 15:30:00,123.73,124.2,123.28,123.77,114206.0,114.7133,115.149,114.2961,114.7504,114206.0
2021-02-26 09:30:00,124.18,124.35,123.54,123.65,53804.0,115.1305,115.2881,114.5371,114.6391,53804.0
2021-02-26 10:00:00,123.6,123.67,122.84,122.85,102131.0,114.5928,114.6577,113.8882,113.8974,102131.0
2021-02-26 10:30:00,122.86,124.11,122.86,124.07,41191.0,113.9067,115.0656,113.9067,115.0285,41191.0
2021-02-26 11:00:00,124.06,124.08,123.02,123.05,33791.0,115.0192,115.0378,114.055,114.0828,33791.0
2021-02-26 11:30:00,123.05,123.97,123.04,123.84,68185.0,114.0828,114.9358,114.0736,114.8153,68185.0
2021-02-26 12:00:00,123.89,124.29,123.79,124.14,19363.0,114.8616,115.2325,114.7689,115.0934,19363.0
2021-02-26 12:30:00,124.05,124.21,123.76,123.99,11510.0,115.01,115.1583,114.7411,114.9543,11510.0
2021-02-26 13:00:00,123.95,124.38,123.68,124.38,24218.0,114.9173,115.3159,114.6669,115.3159,24218.0
2021-02-26 13:30:00,124.3,124.3,123.63,123.63,19776.0,115.2418,115.2418,114.6206,114.6206,19776.0
2021-02-26 14:00:00,123.62,123.88,123.53,123.87,20013.0,114.6113,114.8524,114.5279,114.8431,20013.0
2021-02-26 14:30:00,123.84,124.18,123.77,124.05,14642.0,114.8153,115.1305,114.7504,115.01,14642.0
2021-02-26 15:00:00,124.09,124.24,123.7,123.72,30020.0,115.0471,115.1861,114.6855,114.704,30020.0
2021-02-26 15:30:00,123.77,124.03,123.34,123.34,69805.0,114.7504,114.9914,114.3517,114.3517,69805.0
2021-03-01 09:30:00,124.0,124.33,123.91,123.98,78908.0,114.9636,115.2696,114.8802,114.9451,78908.0
2021-03-01 10:00:00,123.95,124.44,123.92,124.14,59196.0,114.9173,115.3716,114.8894,115.0934,59196.0
2021-03-01 10:30:00,124.15,124.53,124.14,124.33,29106.0,115.1027,115.455,115.0934,115.2696,29106.0
2021-03-01 11:00:00,124.36,124.78,124.33,124.6,22583.0,115.2974,115.6868,115.2696,115.5199,22583.0
2021-03-01 11:30:00,124.58,124.74,124.49,124.72,26854.0,115.5013,115.6497,115.4179,115.6311,26854.0
2021-03-01 12:00:00,124.69,124.76,124.37,124.5,12049.0,115.6033,115.6682,115.3067,115.4272,12049.0
2021-03-01 12:30:00,124.51,124.58,124.21,124.21,11175.0,115.4365,115.5013,115.1583,115.1583,11175.0
2021-03-01 13:00:00,124.23,124.33,124.09,124.22,10550.0,115.1769,115.2696,115.0471,115.1676,10550.0
2021-03-01 13:30:00,124.2,124.33,124.14,124.19,9315.0,115.149,115.2696,115.0934,115.1398,9315.0
2021-03-01 14:00:00,124.17,124.54,124.17,124.45,11408.0,115.1212,115.4643,115.1212,115.3808,11408.0
2021-03-01 14:30:00,124.47,124.64,124.43,124.53,21993.0,115.3994,115.557,115.3623,115.455,21993.0
2021-03-01 15:00:00,124.55,124.61,124.42,124.52,28872.0,115.4735,115.5292,115.353,115.4457,28872.0
2021-03-01 15:30:00,124.53,124.56,124.27,124.34,67836.0,115.455,115.4828,115.2139,115.2788,67836.0
2021-03-02 09:30:00,125.79,125.82,125.0,125.4,68846.0,116.6232,116.651,115.8907,116.2616,68846.0
2021-03-02 10:00:00,125.4,125.46,124.96,124.98,35375.0,116.2616,116.3172,115.8537,115.8722,35375.0
2021-03-02 10:30:00,124.93,125.28,124.82,125.19,29944.0,115.8258,116.1503,115.7239,116.0669,29944.0
2021-03-02 11:00:00,125.17,125.51,125.1,125.24,26281.0,116.0484,116.3636,115.9835,116.1133,26281.0
2021-03-02 11:30:00,125.22,125.26,124.78,125.05,12652.0,116.0947,116.1318,115.6868,115.9371,12652.0
2021-03-02 12:00:00,124.99,125.33,124.95,125.29,13469.0,115.8815,116.1967,115.8444,116.1596,13469.0
2021-03-02 12:30:00,125.44,125.71,125.38,125.55,17768.0,116.2987,116.549,116.2431,116.4007,17768.0
2021-03-02 13:00:00,125.6,125.77,125.5,125.51,13064.0,116.447,116.6046,116.3543,116.3636,13064.0
2021-03-02 13:30:00,125.53,125.73,125.42,125.5,20501.0,116.3821,116.5675,116.2801,116.3543,20501.0
2021-03-02 14:00:00,125.55,125.58,125.25,125.29,15209.0,116.4007,116.4285,116.1225,116.1596,15209.0
2021-03-02 14:30:00,125.3,125.7,125.24,125.58,15190.0,116.1689,116.5397,116.1133,116.4285,15190.0
2021-03-02 15:00:00,125.57,125.75,125.32,125.48,19322.0,116.4192,116.5861,116.1874,116.3358,19322.0
2021-03-02 15:30:00,125.47,125.53,125.12,125.34,99199.0,116.3265,116.3821,116.002,116.206,99199.0
2021-03-03 09:30:00,123.89,124.16,123.29,123.29,66660.0,114.8616,115.112,114.3054,114.3054,66660.0
2021-03-03 10:00:00,123.26,124.11,123.21,123.91,66067.0,114.2775,115.0656,114.2312,114.8802,66067.0
2021-03-03 10:30:00,123.88,124.16,123.61,123.99,54768.0,114.8524,115.112,114.602,114.9543,54768.0
2021-03-03 11:00:00,124.03,124.6,123.91,124.54,33535.0,114.9914,115.5199,114.8802,115.4643,33535.0
2021-03-03 11:30:00,124.53,124.71,124.18,124.53,17971.0,115.455,115.6219,115.1305,115.455,17971.0
2021-03-03 12:00:00,124.35,124.41,123.89,123.89,7458.0,115.2881,115.3437,114.8616,114.8616,7458.0
2021-03-03 12:30:00,123.85,123.86,123.44,123.47,10962.0,114.8245,114.8338,114.4444,114.4722,10962.0
2021-03-03 13:00:00,123.5,123.84,123.33,123.73,28408.0,114.5001,114.8153,114.3424,114.7133,28408.0
2021-03-03 13:30:00,123.67,123.87,123.26,123.26,14928.0,114.6577,114.8431,114.2775,114.2775,14928.0
2021-03-03 14:00:00,123.25,123.37,122.92,122.99,32617.0,114.2683,114.3795,113.9623,114.0272,32617.0
2021-03-03 14:30:00,123.01,123.42,122.73,123.37,42824.0,114.0458,114.4259,113.7862,114.3795,42824.0
2021-03-03 15:00:00,123.4,123.59,123.05,123.16,47404.0,114.4073,114.5835,114.0828,114.1848,47404.0
2021-03-03 15:30:00,123.17,123.44,122.98,123.1,107081.0,114.1941,114.4444,114.0179,114.1292,107081.0
2021-03-04 09:30:00,123.7,124.78,123.7,123.95,161801.0,114.6855,115.6868,114.6855,114.9173,161801.0
2021-03-04 10:00:00,123.91,124.02,123.42,123.9,132774.0,114.8802,114.9822,114.4259,114.8709,132774.0
2021-03-04 10:30:00,123.9,124.33,123.76,124.1,118853.0,114.8709,115.2696,114.7411,115.0563,118853.0
2021-03-04 11:00:00,124.11,124.18,123.57,123.66,40424.0,115.0656,115.1305,114.565,114.6484,40424.0
2021-03-04 11:30:00,123.79,124.25,123.61,123.85,15628.0,114.7689,115.1954,114.602,114.8245,15628.0
2021-03-04 12:00:00,123.97,124.13,122.77,122.77,14129.0,114.9358,115.0841,113.8233,113.8233,14129.0
2021-03-04 12:30:00,122.99,122.99,121.94,122.15,33469.0,114.0272,114.0272,113.0537,113.2484,33469.0
2021-03-04 13:00:00,122.16,122.51,121.64,122.12,18505.0,113.2577,113.5822,112.7756,113.2206,18505.0
2021-03-04 13:30:00,122.24,122.24,120.88,121.01,32088.0,113.3319,113.3319,112.071,112.1915,32088.0
2021-03-04 14:00:00,121.01,121.96,121.01,121.73,54456.0,112.1915,113.0723,112.1915,112.859,54456.0
2021-03-04 14:30:00,121.64,122.29,121.47,122.18,16711.0,112.7756,113.3782,112.618,113.2762,16711.0
2021-03-04 15:00:00,122.07,122.16,121.42,122.03,32707.0,113.1743,113.2577,112.5716,113.1372,32707.0
2021-03-04 15:30:00,122.04,122.33,121.73,122.04,103401.0,113.1464,113.4153,112.859,113.1464,103401.0
2021-03-05 09:30:00,122.24,122.35,121.73,121.9,173496.0,113.3319,113.4339,112.859,113.0167,173496.0
2021-03-05 10:00:00,121.85,122.57,121.71,121.79,110109.0,112.9703,113.6378,112.8405,112.9147,110109.0
2021-03-05 10:30:00,121.73,121.99,121.45,121.68,58700.0,112.859,113.1001,112.5994,112.8127,58700.0
2021-03-05 11:00:00,121.67,121.79,121.04,121.06,42763.0,112.8034,112.9147,112.2193,112.2379,42763.0
2021-03-05 11:30:00,121.2,121.95,121.2,121.95,47124.0,112.3677,113.063,112.3677,113.063,47124.0
2021-03-05 12:00:00,121.88,122.52,121.8,122.42,50861.0,112.9981,113.5915,112.9239,113.4988,50861.0
2021-03-05 12:30:00,122.45,123.02,122.29,122.87,42764.0,113.5266,114.055,113.3782,113.916,42764.0
2021-03-05 13:00:00,122.9,123.4,122.47,123.2,55226.0,113.9438,114.4073,113.5451,114.2219,55226.0
2021-03-05 13:30:00,123.26,123.57,123.04,123.34,25744.0,114.2775,114.565,114.0736,114.3517,25744.0
2021-03-05 14:00:00,123.41,123.41,122.51,122.92,20228.0,114.4166,114.4166,113.5822,113.9623,20228.0
2021-03-05 14:30:00,122.96,123.2,122.71,123.06,47255.0,113.9994,114.2219,113.7676,114.0921,47255.0
2021-03-05 15:00:00,123.05,123.21,122.7,123.12,36558.0,114.0828,114.2312,113.7584,114.1477,36558.0
2021-03-05 15:30:00,123.12,123.25,122.87,123.06,127106.0,114.1477,114.2683,113.916,114.0921,127106.0
2021-03-08 09:30:00,122.52,123.68,122.26,123.55,82071.0,113.5915,114.6669,113.3504,114.5464,82071.0
2021-03-08 10:00:00,123.68,124.71,123.54,124.59,120667.0,114.6669,115.6219,114.5371,115.5106,120667.0
2021-03-08 10:30:00,124.59,124.78,124.04,124.04,45443.0,115.5106,115.6868,115.0007,115.0007,45443.0
2021-03-08 11:00:00,124.14,124.39,123.8,124.25,45660.0,115.0934,115.3252,114.7782,115.1954,45660.0
2021-03-08 11:30:00,124.37,124.39,123.54,123.54,46078.0,115.3067,115.3252,114.5371,114.5371,46078.0
2021-03-08 12:00:00,123.53,124.13,123.5,124.08,23845.0,114.5279,115.0841,114.5001,115.0378,23845.0
2021-03-08 12:30:00,124.04,124.43,124.04,124.15,12721.0,115.0007,115.3623,115.0007,115.1027,12721.0
2021-03-08 13:00:00,124.14,124.56,124.11,124.45,17382.0,115.0934,115.4828,115.0656,115.3808,17382.0
2021-03-08 13:30:00,124.49,124.52,123.72,123.87,42505.0,115.4179,115.4457,114.704,114.8431,42505.0
2021-03-08 14:00:00,123.87,124.12,123.75,123.86,20651.0,114.8431,115.0749,114.7318,114.8338,20651.0
2021-03-08 14:30:00,123.87,124.01,123.36,123.58,17142.0,114.8431,114.9729,114.3703,114.5742,17142.0
2021-03-08 15:00:00,123.55,123.57,123.08,123.12,24875.0,114.5464,114.565,114.1107,114.1477,24875.0
2021-03-08 15:30:00,123.14,123.52,123.08,123.1,92883.0,114.1663,114.5186,114.1107,114.1292,92883.0
2021-03-09 09:30:00,126.68,127.7,126.6,127.45,186819.0,117.4483,118.394,117.3741,118.1622,186819.0
2021-03-09 10:00:00,127.43,127.7,127.17,127.4,66464.0,118.1437,118.394,117.9026,118.1158,66464.0
2021-03-09 10:30:00,127.41,127.46,126.26,126.34,75014.0,118.1251,118.1715,117.0589,117.1331,75014.0
2021-03-09 11:00:00,126.39,126.5,126.12,126.31,67323.0,117.1794,117.2814,116.9291,117.1053,67323.0
2021-03-09 11:30:00,126.27,126.27,125.82,126.12,15929.0,117.0682,117.0682,116.651,116.9291,15929.0
2021-03-09 12:00:00,126.12,126.18,125.98,125.99,11506.0,116.9291,116.9848,116.7993,116.8086,11506.0
2021-03-09 12:30:00,126.03,126.09,125.79,125.9,13428.0,116.8457,116.9013,116.6232,116.7252,13428.0
2021-03-09 13:00:00,125.93,126.23,125.93,126.16,18125.0,116.753,117.0311,116.753,116.9662,18125.0
2021-03-09 13:30:00,126.24,126.38,126.16,126.31,20049.0,117.0404,117.1702,116.9662,117.1053,20049.0
2021-03-09 14:00:00,126.31,126.45,126.25,126.38,16062.0,117.1053,117.2351,117.0496,117.1702,16062.0
2021-03-09 14:30:00,126.37,126.56,126.33,126.42,21478.0,117.1609,117.3371,117.1238,117.2073,21478.0
2021-03-09 15:00:00,126.42,126.61,126.4,126.59,21604.0,117.2073,117.3834,117.1887,117.3649,21604.0
2021-03-09 15:30:00,126.61,126.61,126.05,126.23,62510.0,117.3834,117.3834,116.8642,117.0311,62510.0
2021-03-10 09:30:00,126.67,126.85,126.13,126.53,102272.0,117.439,117.6059,116.9384,117.3092,102272.0
2021-03-10 10:00:00,126.56,126.84,125.79,125.79,95456.0,117.3371,117.5967,116.6232,116.6232,95456.0
2021-03-10 10:30:00,125.81,126.03,125.57,125.89,68986.0,116.6417,116.8457,116.4192,116.7159,68986.0
2021-03-10 11:00:00,125.91,126.01,125.65,125.89,68980.0,116.7344,116.8271,116.4934,116.7159,68980.0
2021-03-10 11:30:00,125.88,126.09,125.66,126.03,7434.0,116.7066,116.9013,116.5026,116.8457,7434.0
2021-03-10 12:00:00,125.93,126.06,125.6,125.8,10351.0,116.753,116.8735,116.447,116.6324,10351.0
2021-03-10 12:30:00,125.79,126.17,125.59,126.11,15938.0,116.6232,116.9755,116.4377,116.9199,15938.0
2021-03-10 13:00:00,126.1,126.35,125.91,126.32,28232.0,116.9106,117.1424,116.7344,117.1145,28232.0
2021-03-10 13:30:00,126.32,126.38,125.74,126.12,21809.0,117.1145,117.1702,116.5768,116.9291,21809.0
2021-03-10 14:00:00,126.05,126.25,125.79,126.13,74502.0,116.8642,117.0496,116.6232,116.9384,74502.0
2021-03-10 14:30:00,126.17,126.47,126.09,126.37,40923.0,116.9755,117.2536,116.9013,117.1609,40923.0
2021-03-10 15:00:00,126.36,126.4,126.04,126.26,56794.0,117.1516,117.1887,116.855,117.0589,56794.0
2021-03-10 15:30:00,126.23,126.27,125.78,125.79,72646.0,117.0311,117.0682,116.6139,116.6232,72646.0
2021-03-11 09:30:00,127.11,127.28,126.52,126.72,162162.0,117.847,118.0046,117.3,117.4854,162162.0
2021-03-11 10:00:00,126.74,127.15,126.41,126.75,34161.0,117.5039,117.8841,117.198,117.5132,34161.0
2021-03-11 10:30:00,126.82,127.07,126.71,126.85,52695.0,117.5781,117.8099,117.4761,117.6059,52695.0
2021-03-11 11:00:00,126.83,126.9,126.66,126.87,66761.0,117.5874,117.6523,117.4298,117.6245,66761.0
2021-03-11 11:30:00,126.84,127.04,126.66,126.98,51696.0,117.5967,117.7821,117.4298,117.7265,51696.0
2021-03-11 12:00:00,126.98,127.15,126.89,126.95,36873.0,117.7265,117.8841,117.643,117.6986,36873.0
2021-03-11 12:30:00,127.04,127.12,126.69,126.83,17655.0,117.7821,117.8562,117.4576,117.5874,17655.0
2021-03-11 13:00:00,126.88,127.09,126.82,126.94,14020.0,117.6337,117.8284,117.5781,117.6894,14020.0
2021-03-11 13:30:00,126.94,127.01,126.75,126.8,16678.0,117.6894,117.7543,117.5132,117.5596,16678.0
2021-03-11 14:00:00,126.84,127.0,126.84,126.87,14469.0,117.5967,117.745,117.5967,117.6245,14469.0
2021-03-11 14:30:00,126.9,127.07,126.83,126.91,13005.0,117.6523,117.8099,117.5874,117.6616,13005.0
2021-03-11 15:00:00,126.92,127.1,126.85,127.1,13248.0,117.6708,117.8377,117.6059,117.8377,13248.0
2021-03-11 15:30:00,127.04,127.05,126.56,126.83,115936.0,117.7821,117.7914,117.3371,117.5874,115936.0
2021-03-12 09:30:00,124.33,124.46,123.97,124.24,66947.0,115.2696,115.3901,114.9358,115.1861,66947.0
2021-03-12 10:00:00,124.2,124.42,123.68,123.73,39734.0,115.149,115.353,114.6669,114.7133,39734.0
2021-03-12 10:30:00,123.76,123.79,123.32,123.37,38396.0,114.7411,114.7689,114.3332,114.3795,38396.0
2021-03-12 11:00:00,123.37,123.5,123.21,123.23,59081.0,114.3795,114.5001,114.2312,114.2497,59081.0
2021-03-12 11:30:00,123.38,123.81,123.24,123.64,88553.0,114.3888,114.7875,114.259,114.6299,88553.0
2021-03-12 12:00:00,123.7,123.88,123.33,123.54,33376.0,114.6855,114.8524,114.3424,114.5371,33376.0
2021-03-12 12:30:00,123.58,123.68,123.26,123.3,14562.0,114.5742,114.6669,114.2775,114.3146,14562.0
2021-03-12 13:00:00,123.33,123.65,123.15,123.56,27792.0,114.3424,114.6391,114.1756,114.5557,27792.0
2021-03-12 13:30:00,123.55,123.69,123.4,123.5,28599.0,114.5464,114.6762,114.4073,114.5001,28599.0
2021-03-12 14:00:00,123.52,123.6,123.32,123.32,23104.0,114.5186,114.5928,114.3332,114.3332,23104.0
2021-03-12 14:30:00,123.4,123.51,123.27,123.3,22754.0,114.4073,114.5093,114.2868,114.3146,22754.0
2021-03-12 15:00:00,123.31,123.7,123.27,123.63,34835.0,114.3239,114.6855,114.2868,114.6206,34835.0
2021-03-12 15:30:00,123.64,123.94,123.64,123.88,78086.0,114.6299,114.908,114.6299,114.8524,78086.0
2021-03-15 09:30:00,122.89,123.35,122.77,123.13,104046.0,113.9345,114.361,113.8233,114.157,104046.0
2021-03-15 10:00:00,123.09,123.31,122.85,123.0,74502.0,114.1199,114.3239,113.8974,114.0365,74502.0
2021-03-15 10:30:00,123.0,123.0,122.7,122.98,40272.0,114.0365,114.0365,113.7584,114.0179,40272.0
2021-03-15 11:00:00,123.0,123.23,122.77,122.83,21839.0,114.0365,114.2497,113.8233,113.8789,21839.0
2021-03-15 11:30:00,122.81,122.81,122.06,122.66,46379.0,113.8603,113.8603,113.165,113.7213,46379.0
2021-03-15 12:00:00,122.64,122.89,122.47,122.6,14419.0,113.7027,113.9345,113.5451,113.6656,14419.0
2021-03-15 12:30:00,122.6,122.71,122.46,122.49,25110.0,113.6656,113.7676,113.5358,113.5637,25110.0
2021-03-15 13:00:00,122.52,122.64,122.36,122.55,18438.0,113.5915,113.7027,113.4431,113.6193,18438.0
2021-03-15 13:30:00,122.52,122.57,122.35,122.41,16907.0,113.5915,113.6378,113.4339,113.4895,16907.0
2021-03-15 14:00:00,122.44,122.95,122.42,122.95,19455.0,113.5173,113.9901,113.4988,113.9901,19455.0
2021-03-15 14:30:00,122.9,122.9,122.54,122.7,16708.0,113.9438,113.9438,113.61,113.7584,16708.0
2021-03-15 15:00:00,122.64,122.76,122.39,122.53,39409.0,113.7027,113.814,113.4709,113.6007,39409.0
2021-03-15 15:30:00,122.53,122.93,122.38,122.77,116483.0,113.6007,113.9716,113.4617,113.8233,116483.0
2021-03-16 09:30:00,122.57,122.81,122.49,122.6,77458.0,113.6378,113.8603,113.5637,113.6656,77458.0
2021-03-16 10:00:00,122.59,122.77,122.55,122.75,18525.0,113.6564,113.8233,113.6193,113.8047,18525.0
2021-03-16 10:30:00,122.73,123.01,122.43,122.95,35304.0,113.7862,114.0458,113.508,113.9901,35304.0
2021-03-16 11:00:00,122.97,123.05,122.41,122.65,53459.0,114.0087,114.0828,113.4895,113.712,53459.0
2021-03-16 11:30:00,122.55,122.68,122.37,122.48,51386.0,113.6193,113.7398,113.4524,113.5544,51386.0
2021-03-16 12:00:00,122.52,122.59,122.39,122.42,34852.0,113.5915,113.6564,113.4709,113.4988,34852.0
2021-03-16 12:30:00,122.38,122.53,122.33,122.37,10271.0,113.4617,113.6007,113.4153,113.4524,10271.0
2021-03-16 13:00:00,122.34,122.82,122.34,122.63,9322.0,113.4246,113.8696,113.4246,113.6935,9322.0
2021-03-16 13:30:00,122.61,122.61,122.3,122.46,18986.0,113.6749,113.6749,113.3875,113.5358,18986.0
2021-03-16 14:00:00,122.44,122.65,122.26,122.33,14241.0,113.5173,113.712,113.3504,113.4153,14241.0
2021-03-16 14:30:00,122.36,122.55,122.25,122.47,13000.0,113.4431,113.6193,113.3411,113.5451,13000.0
2021-03-16 15:00:00,122.47,122.66,122.38,122.48,25286.0,113.5451,113.7213,113.4617,113.5544,25286.0
2021-03-16 15:30:00,122.52,122.74,122.16,122.17,91721.0,113.5915,113.7954,113.2577,113.267,91721.0
2021-03-17 09:30:00,122.37,122.37,121.79,121.89,71998.0,113.4524,113.4524,112.9147,113.0074,71998.0
2021-03-17 10:00:00,121.91,122.29,121.84,122.23,35365.0,113.0259,113.3782,112.961,113.3226,35365.0
2021-03-17 10:30:00,122.2,122.55,122.19,122.26,46691.0,113.2948,113.6193,113.2855,113.3504,46691.0
2021-03-17 11:00:00,122.28,122.35,122.03,122.28,43120.0,113.369,113.4339,113.1372,113.369,43120.0
2021-03-17 11:30:00,122.24,122.29,121.96,122.22,18791.0,113.3319,113.3782,113.0723,113.3133,18791.0
2021-03-17 12:00:00,122.19,122.42,122.01,122.33,20809.0,113.2855,113.4988,113.1186,113.4153,20809.0
2021-03-17 12:30:00,122.36,122.54,122.25,122.28,39649.0,113.4431,113.61,113.3411,113.369,39649.0
2021-03-17 13:00:00,122.36,122.64,122.28,122.62,22000.0,113.4431,113.7027,113.369,113.6842,22000.0
2021-03-17 13:30:00,122.57,122.8,122.55,122.7,27227.0,113.6378,113.8511,113.6193,113.7584,27227.0
2021-03-17 14:00:00,122.98,123.67,122.98,123.45,25595.0,114.0179,114.6577,114.0179,114.4537,25595.0
2021-03-17 14:30:00,123.31,124.16,123.21,123.96,26933.0,114.3239,115.112,114.2312,114.9265,26933.0
2021-03-17 15:00:00,124.04,124.11,123.69,123.75,35482.0,115.0007,115.0656,114.6762,114.7318,35482.0
2021-03-17 15:30:00,123.76,124.0,123.54,123.62,129144.0,114.7411,114.9636,114.5371,114.6113,129144.0
2021-03-18 09:30:00,122.21,123.01,122.21,122.98,48319.0,113.3041,114.0458,113.3041,114.0179,48319.0
2021-03-18 10:00:00,122.94,122.94,122.57,122.73,89299.0,113.9809,113.9809,113.6378,113.7862,89299.0
2021-03-18 10:30:00,122.7,122.79,122.25,122.43,67721.0,113.7584,113.8418,113.3411,113.508,67721.0
2021-03-18 11:00:00,122.4,122.5,122.15,122.38,47293.0,113.4802,113.5729,113.2484,113.4617,47293.0
2021-03-18 11:30:00,122.38,122.48,122.16,122.44,25381.0,113.4617,113.5544,113.2577,113.5173,25381.0
2021-03-18 12:00:00,122.46,122.88,122.45,122.85,33775.0,113.5358,113.9252,113.5266,113.8974,33775.0
2021-03-18 12:30:00,122.87,122.87,122.5,122.53,79061.0,113.916,113.916,113.5729,113.6007,79061.0
2021-03-18 13:00:00,122.44,122.75,122.43,122.71,16214.0,113.5173,113.8047,113.508,113.7676,16214.0
2021-03-18 13:30:00,122.76,122.91,122.57,122.9,20066.0,113.814,113.953,113.6378,113.9438,20066.0
2021-03-18 14:00:00,122.9,122.94,122.45,122.48,43479.0,113.9438,113.9809,113.5266,113.5544,43479.0
2021-03-18 14:30:00,122.5,122.58,121.74,121.9,47897.0,113.5729,113.6471,112.8683,113.0167,47897.0
2021-03-18 15:00:00,121.85,122.12,121.79,122.05,44211.0,112.9703,113.2206,112.9147,113.1557,44211.0
2021-03-18 15:30:00,122.07,122.2,121.65,121.7,132836.0,113.1743,113.2948,112.7849,112.8312,132836.0
2021-03-19 09:30:00,122.23,122.95,122.22,122.87,80459.0,113.3226,113.9901,113.3133,113.916,80459.0
2021-03-19 10:00:00,122.87,122.92,122.45,122.92,59310.0,113.916,113.9623,113.5266,113.9623,59310.0
2021-03-19 10:30:00,122.89,123.15,122.68,122.86,48980.0,113.9345,114.1756,113.7398,113.9067,48980.0
2021-03-19 11:00:00,122.91,122.98,122.26,122.33,28691.0,113.953,114.0179,113.3504,113.4153,28691.0
2021-03-19 11:30:00,122.33,123.09,122.23,123.09,27954.0,113.4153,114.1199,113.3226,114.1199,27954.0
2021-03-19 12:00:00,123.05,123.2,122.92,123.07,14538.0,114.0828,114.2219,113.9623,114.1014,14538.0
2021-03-19 12:30:00,123.11,123.51,123.01,123.45,37166.0,114.1385,114.5093,114.0458,114.4537,37166.0
2021-03-19 13:00:00,123.49,123.53,123.28,123.53,14588.0,114.4908,114.5279,114.2961,114.5279,14588.0
2021-03-19 13:30:00,123.53,123.63,123.4,123.46,21234.0,114.5279,114.6206,114.4073,114.463,21234.0
2021-03-19 14:00:00,123.43,123.6,123.37,123.6,8671.0,114.4352,114.5928,114.3795,114.5928,8671.0
2021-03-19 14:30:00,123.63,123.73,123.54,123.65,17062.0,114.6206,114.7133,114.5371,114.6391,17062.0
2021-03-19 15:00:00,123.65,123.65,123.36,123.49,32612.0,114.6391,114.6391,114.3703,114.4908,32612.0
2021-03-19 15:30:00,123.47,123.52,122.9,123.13,97304.0,114.4722,114.5186,113.9438,114.157,97304.0
2021-03-22 09:30:00,122.45,123.57,122.42,123.41,114429.0,113.5266,114.565,113.4988,114.4166,114429.0
2021-03-22 10:00:00,123.45,123.65,123.17,123.63,31963.0,114.4537,114.6391,114.1941,114.6206,31963.0
2021-03-22 10:30:00,123.6,123.81,123.41,123.63,32057.0,114.5928,114.7875,114.4166,114.6206,32057.0
2021-03-22 11:00:00,123.61,123.74,123.4,123.62,20149.0,114.602,114.7226,114.4073,114.6113,20149.0
2021-03-22 11:30:00,123.64,123.92,123.62,123.72,29602.0,114.6299,114.8894,114.6113,114.704,29602.0
2021-03-22 12:00:00,123.72,123.82,123.6,123.76,52121.0,114.704,114.7967,114.5928,114.7411,52121.0
2021-03-22 12:30:00,123.8,124.13,123.61,123.9,106967.0,114.7782,115.0841,114.602,114.8709,106967.0
2021-03-22 13:00:00,123.95,123.95,123.53,123.55,15603.0,114.9173,114.9173,114.5279,114.5464,15603.0
2021-03-22 13:30:00,123.5,123.74,123.45,123.46,14128.0,114.5001,114.7226,114.4537,114.463,14128.0
2021-03-22 14:00:00,123.5,123.54,123.19,123.29,15499.0,114.5001,114.5371,114.2126,114.3054,15499.0
2021-03-22 14:30:00,123.32,123.75,123.32,123.48,14324.0,114.3332,114.7318,114.3332,114.4815,14324.0
2021-03-22 15:00:00,123.49,123.49,123.17,123.17,22685.0,114.4908,114.4908,114.1941,114.1941,22685.0
2021-03-22 15:30:00,123.19,123.27,122.87,123.01,91434.0,114.2126,114.2868,113.916,114.0458,91434.0
2021-03-23 09:30:00,122.04,122.11,121.83,122.03,84674.0,113.1464,113.2113,112.9518,113.1372,84674.0
2021-03-23 10:00:00,122.01,122.5,121.9,122.43,43258.0,113.1186,113.5729,113.0167,113.508,43258.0
2021-03-23 10:30:00,122.43,122.73,122.3,122.7,34187.0,113.508,113.7862,113.3875,113.7584,34187.0
2021-03-23 11:00:00,122.71,123.14,122.69,122.95,27833.0,113.7676,114.1663,113.7491,113.9901,27833.0
2021-03-23 11:30:00,123.01,123.11,122.45,122.72,28752.0,114.0458,114.1385,113.5266,113.7769,28752.0
2021-03-23 12:00:00,122.72,122.81,122.57,122.63,42292.0,113.7769,113.8603,113.6378,113.6935,42292.0
2021-03-23 12:30:00,122.64,122.8,122.37,122.68,28762.0,113.7027,113.8511,113.4524,113.7398,28762.0
2021-03-23 13:00:00,122.71,123.1,122.68,122.93,77166.0,113.7676,114.1292,113.7398,113.9716,77166.0
2021-03-23 13:30:00,122.87,122.89,122.52,122.75,67217.0,113.916,113.9345,113.5915,113.8047,67217.0
2021-03-23 14:00:00,122.69,122.93,122.65,122.75,19338.0,113.7491,113.9716,113.712,113.8047,19338.0
2021-03-23 14:30:00,122.8,122.82,122.41,122.5,51516.0,113.8511,113.8696,113.4895,113.5729,51516.0
2021-03-23 15:00:00,122.43,122.6,122.17,122.25,104141.0,113.508,113.6656,113.267,113.3411,104141.0
2021-03-23 15:30:00,122.28,122.33,121.87,122.32,133100.0,113.369,113.4153,112.9888,113.406,133100.0
2021-03-24 09:30:00,121.57,121.63,121.07,121.37,57749.0,112.7107,112.7663,112.2471,112.5253,57749.0
2021-03-24 10:00:00,121.33,121.85,121.31,121.63,33246.0,112.4882,112.9703,112.4696,112.7663,33246.0
2021-03-24 10:30:00,121.59,121.76,121.45,121.69,23426.0,112.7292,112.8869,112.5994,112.822,23426.0
2021-03-24 11:00:00,121.66,122.06,121.62,122.01,35688.0,112.7941,113.165,112.7571,113.1186,35688.0
2021-03-24 11:30:00,121.99,121.99,121.41,121.64,21731.0,113.1001,113.1001,112.5624,112.7756,21731.0
2021-03-24 12:00:00,121.62,121.84,121.59,121.77,38599.0,112.7571,112.961,112.7292,112.8961,38599.0
2021-03-24 12:30:00,121.86,122.12,121.66,121.69,27589.0,112.9796,113.2206,112.7941,112.822,27589.0
2021-03-24 13:00:00,121.64,121.65,121.23,121.37,24224.0,112.7756,112.7849,112.3955,112.5253,24224.0
2021-03-24 13:30:00,121.37,121.68,121.31,121.6,26142.0,112.5253,112.8127,112.4696,112.7385,26142.0
2021-03-24 14:00:00,121.59,121.67,121.38,121.61,44199.0,112.7292,112.8034,112.5345,112.7478,44199.0
2021-03-24 14:30:00,121.61,121.72,121.41,121.44,76846.0,112.7478,112.8498,112.5624,112.5902,76846.0
2021-03-24 15:00:00,121.44,121.47,121.22,121.4,23361.0,112.5902,112.618,112.3862,112.5531,23361.0
2021-03-24 15:30:00,121.38,121.38,120.89,121.09,93748.0,112.5345,112.5345,112.0803,112.2657,93748.0
2021-03-25 09:30:00,120.63,120.89,120.43,120.73,150039.0,111.8392,112.0803,111.6538,111.9319,150039.0
2021-03-25 10:00:00,120.73,120.89,120.46,120.58,52274.0,111.9319,112.0803,111.6816,111.7928,52274.0
2021-03-25 10:30:00,120.55,120.65,120.36,120.51,33377.0,111.765,111.8577,111.5889,111.7279,33377.0
2021-03-25 11:00:00,120.51,120.58,120.08,120.19,71702.0,111.7279,111.7928,111.3293,111.4313,71702.0
2021-03-25 11:30:00,120.24,120.73,120.2,120.71,54280.0,111.4776,111.9319,111.4405,111.9134,54280.0
2021-03-25 12:00:00,120.72,120.8,120.52,120.76,63129.0,111.9226,111.9968,111.7372,111.9597,63129.0
2021-03-25 12:30:00,120.79,121.28,120.58,121.23,60184.0,111.9875,112.4418,111.7928,112.3955,60184.0
2021-03-25 13:00:00,121.16,121.44,120.99,121.19,27470.0,112.3306,112.5902,112.173,112.3584,27470.0
2021-03-25 13:30:00,121.23,121.3,120.99,121.08,25628.0,112.3955,112.4604,112.173,112.2564,25628.0
2021-03-25 14:00:00,121.12,121.18,120.87,120.89,28461.0,112.2935,112.3491,112.0617,112.0803,28461.0
2021-03-25 14:30:00,120.93,121.56,120.87,121.41,25287.0,112.1173,112.7014,112.0617,112.5624,25287.0
2021-03-25 15:00:00,121.44,121.57,121.15,121.27,34381.0,112.5902,112.7107,112.3213,112.4326,34381.0
2021-03-25 15:30:00,121.23,121.6,121.18,121.44,136534.0,112.3955,112.7385,112.3491,112.5902,136534.0
2021-03-26 09:30:00,121.44,121.63,121.32,121.34,92587.0,112.5902,112.7663,112.4789,112.4975,92587.0
2021-03-26 10:00:00,121.34,121.52,121.06,121.38,78607.0,112.4975,112.6643,112.2379,112.5345,78607.0
2021-03-26 10:30:00,121.39,121.49,120.98,121.11,42495.0,112.5438,112.6365,112.1637,112.2842,42495.0
2021-03-26 11:00:00,121.09,121.33,120.9,120.9,25308.0,112.2657,112.4882,112.0895,112.0895,25308.0
2021-03-26 11:30:00,120.91,121.3,120.88,121.28,23934.0,112.0988,112.4604,112.071,112.4418,23934.0
2021-03-26 12:00:00,121.32,121.49,121.27,121.38,23165.0,112.4789,112.6365,112.4326,112.5345,23165.0
2021-03-26 12:30:00,121.4,121.61,121.37,121.48,15607.0,112.5531,112.7478,112.5253,112.6273,15607.0
2021-03-26 13:00:00,121.48,121.91,121.4,121.8,33087.0,112.6273,113.0259,112.5531,112.9239,33087.0
2021-03-26 13:30:00,121.78,121.78,121.49,121.6,23564.0,112.9054,112.9054,112.6365,112.7385,23564.0
2021-03-26 14:00:00,121.59,121.73,121.27,121.57,30493.0,112.7292,112.859,112.4326,112.7107,30493.0
2021-03-26 14:30:00,121.63,122.0,121.51,121.99,80959.0,112.7663,113.1094,112.6551,113.1001,80959.0
2021-03-26 15:00:00,121.96,122.2,121.9,122.18,92015.0,113.0723,113.2948,113.0167,113.2762,92015.0
2021-03-26 15:30:00,122.21,122.75,122.04,122.73,136809.0,113.3041,113.8047,113.1464,113.7862,136809.0
2021-03-29 09:30:00,121.64,122.33,121.59,122.01,156175.0,112.7756,113.4153,112.7292,113.1186,156175.0
2021-03-29 10:00:00,122.02,122.33,121.9,122.2,104178.0,113.1279,113.4153,113.0167,113.2948,104178.0
2021-03-29 10:30:00,122.19,122.63,122.19,122.42,96555.0,113.2855,113.6935,113.2855,113.4988,96555.0
2021-03-29 11:00:00,122.37,122.65,122.2,122.65,35590.0,113.4524,113.712,113.2948,113.712,35590.0
2021-03-29 11:30:00,122.74,123.05,122.74,122.87,40875.0,113.7954,114.0828,113.7954,113.916,40875.0
2021-03-29 12:00:00,122.84,122.96,122.52,122.67,26556.0,113.8882,113.9994,113.5915,113.7305,26556.0
2021-03-29 12:30:00,122.67,122.95,122.64,122.93,29376.0,113.7305,113.9901,113.7027,113.9716,29376.0
2021-03-29 13:00:00,122.95,122.99,122.64,122.66,36162.0,113.9901,114.0272,113.7027,113.7213,36162.0
2021-03-29 13:30:00,122.63,122.96,122.5,122.5,27573.0,113.6935,113.9994,113.5729,113.5729,27573.0
2021-03-29 14:00:00,122.55,122.59,122.33,122.38,35934.0,113.6193,113.6564,113.4153,113.4617,35934.0
2021-03-29 14:30:00,122.32,122.63,122.19,122.41,42456.0,113.406,113.6935,113.2855,113.4895,42456.0
2021-03-29 15:00:00,122.43,122.59,122.24,122.41,78893.0,113.508,113.6564,113.3319,113.4895,78893.0
2021-03-29 15:30:00,122.41,122.56,122.22,122.44,131415.0,113.4895,113.6286,113.3133,113.5173,131415.0
2021-03-30 09:30:00,121.63,121.63,121.13,121.24,94015.0,112.7663,112.7663,112.3028,112.4047,94015.0
2021-03-30 10:00:00,121.24,121.46,121.09,121.18,59944.0,112.4047,112.6087,112.2657,112.3491,59944.0
2021-03-30 10:30:00,121.21,121.67,121.21,121.61,39657.0,112.3769,112.8034,112.3769,112.7478,39657.0
2021-03-30 11:00:00,121.56,121.7,121.46,121.58,27284.0,112.7014,112.8312,112.6087,112.72,27284.0
2021-03-30 11:30:00,121.54,121.83,121.44,121.56,15967.0,112.6829,112.9518,112.5902,112.7014,15967.0
2021-03-30 12:00:00,121.56,121.67,121.28,121.31,11409.0,112.7014,112.8034,112.4418,112.4696,11409.0
2021-03-30 12:30:00,121.32,121.36,121.1,121.22,16274.0,112.4789,112.516,112.275,112.3862,16274.0
2021-03-30 13:00:00,121.19,121.61,121.06,121.6,10124.0,112.3584,112.7478,112.2379,112.7385,10124.0
2021-03-30 13:30:00,121.56,121.71,121.44,121.5,22219.0,112.7014,112.8405,112.5902,112.6458,22219.0
2021-03-30 14:00:00,121.49,121.77,121.4,121.69,31178.0,112.6365,112.8961,112.5531,112.822,31178.0
2021-03-30 14:30:00,121.7,121.85,121.46,121.68,41977.0,112.8312,112.9703,112.6087,112.8127,41977.0
2021-03-30 15:00:00,121.65,121.71,121.42,121.54,26367.0,112.7849,112.8405,112.5716,112.6829,26367.0
2021-03-30 15:30:00,121.54,121.72,121.29,121.57,90277.0,112.6829,112.8498,112.4511,112.7107,90277.0
2021-03-31 09:30:00,121.45,122.06,121.44,121.94,76548.0,112.5994,113.165,112.5902,113.0537,76548.0
2021-03-31 10:00:00,121.89,122.33,121.89,122.24,51275.0,113.0074,113.4153,113.0074,113.3319,51275.0
2021-03-31 10:30:00,122.25,122.76,122.25,122.63,34758.0,113.3411,113.814,113.3411,113.6935,34758.0
2021-03-31 11:00:00,122.54,122.61,122.27,122.27,21436.0,113.61,113.6749,113.3597,113.3597,21436.0
2021-03-31 11:30:00,122.25,122.73,122.13,122.73,36503.0,113.3411,113.7862,113.2299,113.7862,36503.0
2021-03-31 12:00:00,122.74,122.81,122.63,122.76,10105.0,113.7954,113.8603,113.6935,113.814,10105.0
2021-03-31 12:30:00,122.76,122.81,122.54,122.58,16465.0,113.814,113.8603,113.61,113.6471,16465.0
2021-03-31 13:00:00,122.58,122.68,122.56,122.57,21849.0,113.6471,113.7398,113.6286,113.6378,21849.0
2021-03-31 13:30:00,122.61,122.78,122.53,122.72,24895.0,113.6749,113.8325,113.6007,113.7769,24895.0
2021-03-31 14:00:00,122.73,122.73,122.53,122.62,24095.0,113.7862,113.7862,113.6007,113.6842,24095.0
2021-03-31 14:30:00,122.63,122.65,122.42,122.47,27395.0,113.6935,113.712,113.4988,113.5451,27395.0
2021-03-31 15:00:00,122.49,122.72,122.45,122.56,38496.0,113.5637,113.7769,113.5266,113.6286,38496.0
2021-03-31 15:30:00,122.56,122.87,122.54,122.79,153694.0,113.6286,113.916,113.61,113.8418,153694.0
2021-04-01 09:30:00,125.14,125.79,124.99,125.74,123159.0,116.0205,116.6232,115.8815,116.5768,123159.0
2021-04-01 10:00:00,125.78,125.8,125.52,125.63,36052.0,116.6139,116.6324,116.3728,116.4748,36052.0
2021-04-01 10:30:00,125.64,125.65,125.44,125.5,30263.0,116.4841,116.4934,116.2987,116.3543,30263.0
2021-04-01 11:00:00,125.49,125.7,125.35,125.35,34002.0,116.345,116.5397,116.2152,116.2152,34002.0
2021-04-01 11:30:00,125.26,125.57,125.02,125.19,76578.0,116.1318,116.4192,115.9093,116.0669,76578.0
2021-04-01 12:00:00,125.13,125.25,124.98,125.08,29953.0,116.0113,116.1225,115.8722,115.9649,29953.0
2021-04-01 12:30:00,125.09,125.2,124.95,125.2,28387.0,115.9742,116.0762,115.8444,116.0762,28387.0
2021-04-01 13:00:00,125.21,125.34,125.0,125.28,29064.0,116.0854,116.206,115.8907,116.1503,29064.0
2021-04-01 13:30:00,125.28,125.53,125.24,125.42,34846.0,116.1503,116.3821,116.1133,116.2801,34846.0
2021-04-01 14:00:00,125.42,125.53,125.34,125.52,13081.0,116.2801,116.3821,116.206,116.3728,13081.0
2021-04-01 14:30:00,125.53,125.66,125.4,125.6,21412.0,116.3821,116.5026,116.2616,116.447,21412.0
2021-04-01 15:00:00,125.6,125.67,125.48,125.51,22168.0,116.447,116.5119,116.3358,116.3636,22168.0
2021-04-01 15:30:00,125.54,125.85,125.4,125.85,83917.0,116.3914,116.6788,116.2616,116.6788,83917.0
2021-04-05 09:30:00,126.49,127.44,126.31,127.25,23860.0,117.2722,118.1529,117.1053,117.9768,23860.0
2021-04-05 10:00:00,127.26,127.74,127.01,127.7,20528.0,117.986,118.4311,117.7543,118.394,20528.0
2021-04-05 10:30:00,127.7,128.14,127.7,128.07,59456.0,118.394,118.8019,118.394,118.737,59456.0
2021-04-05 11:00:00,128.03,128.72,128.0,128.72,25139.0,118.6999,119.3397,118.6721,119.3397,25139.0
2021-04-05 11:30:00,128.71,128.99,128.62,128.84,53765.0,119.3304,119.59,119.2469,119.4509,53765.0
2021-04-05 12:00:00,128.89,129.13,128.86,129.03,28392.0,119.4973,119.7198,119.4694,119.6271,28392.0
2021-04-05 12:30:00,129.09,129.34,129.08,129.21,29304.0,119.6827,119.9145,119.6734,119.7939,29304.0
2021-04-05 13:00:00,129.17,129.24,128.94,129.09,17793.0,119.7569,119.8218,119.5436,119.6827,17793.0
2021-04-05 13:30:00,129.12,129.21,128.75,128.93,44436.0,119.7105,119.7939,119.3675,119.5343,44436.0
2021-04-05 14:00:00,128.94,129.09,128.83,129.0,39861.0,119.5436,119.6827,119.4416,119.5992,39861.0
2021-04-05 14:30:00,129.02,129.13,128.8,128.97,47485.0,119.6178,119.7198,119.4138,119.5714,47485.0
2021-04-05 15:00:00,128.97,129.09,128.81,128.87,81294.0,119.5714,119.6827,119.4231,119.4787,81294.0
2021-04-05 15:30:00,128.85,132.13,128.72,131.8,1526535.0,119.4602,122.5012,119.3397,122.1952,1526535.0
2021-04-06 09:30:00,128.9,129.25,128.5,128.99,340515.0,119.5065,119.831,119.1357,119.59,340515.0
2021-04-06 10:00:00,129.0,129.23,128.97,129.08,79648.0,119.5992,119.8125,119.5714,119.6734,79648.0
2021-04-06 10:30:00,129.12,129.2,128.86,129.15,83678.0,119.7105,119.7847,119.4694,119.7383,83678.0
2021-04-06 11:00:00,129.14,129.3,128.94,129.0,62383.0,119.729,119.8774,119.5436,119.5992,62383.0
2021-04-06 11:30:00,128.98,129.27,128.85,129.27,23906.0,119.5807,119.8496,119.4602,119.8496,23906.0
2021-04-06 12:00:00,129.29,129.29,129.06,129.09,17936.0,119.8681,119.8681,119.6549,119.6827,17936.0
2021-04-06 12:30:00,129.09,129.14,128.9,128.9,24973.0,119.6827,119.729,119.5065,119.5065,24973.0
2021-04-06 13:00:00,128.9,128.9,128.39,128.41,47115.0,119.5065,119.5065,119.0337,119.0522,47115.0
2021-04-06 13:30:00,128.46,129.0,128.46,128.83,53264.0,119.0986,119.5992,119.0986,119.4416,53264.0
2021-04-06 14:00:00,128.8,129.34,128.8,129.3,72923.0,119.4138,119.9145,119.4138,119.8774,72923.0
2021-04-06 14:30:00,129.3,129.5,129.21,129.48,112798.0,119.8774,120.0628,119.7939,120.0443,112798.0
2021-04-06 15:00:00,129.48,129.53,128.96,129.08,91103.0,120.0443,120.0906,119.5622,119.6734,91103.0
2021-04-06 15:30:00,129.06,129.07,128.44,128.46,177549.0,119.6549,119.6641,119.0801,119.0986,177549.0
2021-04-07 09:30:00,129.8,130.02,129.49,129.99,110847.0,120.3409,120.5449,120.0535,120.5171,110847.0
2021-04-07 10:00:00,130.0,130.35,129.96,130.33,84459.0,120.5264,120.8509,120.4893,120.8323,84459.0
2021-04-07 10:30:00,130.29,130.38,130.1,130.22,41232.0,120.7952,120.8787,120.6191,120.7303,41232.0
2021-04-07 11:00:00,130.21,130.24,129.84,129.87,28636.0,120.7211,120.7489,120.378,120.4058,28636.0
2021-04-07 11:30:00,129.84,129.97,129.42,129.67,35155.0,120.378,120.4986,119.9886,120.2204,35155.0
2021-04-07 12:00:00,129.64,129.86,129.58,129.7,27371.0,120.1926,120.3966,120.137,120.2482,27371.0
2021-04-07 12:30:00,129.73,129.94,129.7,129.87,16909.0,120.276,120.4707,120.2482,120.4058,16909.0
2021-04-07 13:00:00,129.84,129.98,129.78,129.81,38071.0,120.378,120.5078,120.3224,120.3502,38071.0
2021-04-07 13:30:00,129.77,130.07,129.68,130.03,39858.0,120.3131,120.5913,120.2297,120.5542,39858.0
2021-04-07 14:00:00,130.02,130.28,130.02,130.09,22246.0,120.5449,120.786,120.5449,120.6098,22246.0
2021-04-07 14:30:00,130.14,130.2,129.9,130.0,36323.0,120.6562,120.7118,120.4337,120.5264,36323.0
2021-04-07 15:00:00,129.98,130.08,129.52,129.59,67488.0,120.5078,120.6005,120.0814,120.1463,67488.0
2021-04-07 15:30:00,129.63,129.97,129.46,129.73,154532.0,120.1833,120.4986,120.0257,120.276,154532.0
2021-04-08 09:30:00,132.57,133.1,132.48,132.9,114802.0,122.9091,123.4005,122.8256,123.215,114802.0
2021-04-08 10:00:00,132.92,132.93,132.27,132.27,94993.0,123.2336,123.2429,122.6309,122.6309,94993.0
2021-04-08 10:30:00,132.29,132.34,132.03,132.09,188424.0,122.6495,122.6958,122.4084,122.4641,188424.0
2021-04-08 11:00:00,132.05,132.19,131.57,132.17,93039.0,122.427,122.5568,121.982,122.5382,93039.0
2021-04-08 11:30:00,132.19,132.76,131.97,132.47,135210.0,122.5568,123.0852,122.3528,122.8164,135210.0
2021-04-08 12:00:00,132.47,132.77,132.24,132.69,25344.0,122.8164,123.0945,122.6031,123.0203,25344.0
2021-04-08 12:30:00,132.69,133.08,132.68,132.95,39467.0,123.0203,123.3819,123.0111,123.2614,39467.0
2021-04-08 13:00:00,132.94,133.15,132.85,133.13,38903.0,123.2521,123.4468,123.1687,123.4283,38903.0
2021-04-08 13:30:00,133.17,133.39,133.16,133.38,41948.0,123.4654,123.6693,123.4561,123.6601,41948.0
2021-04-08 14:00:00,133.38,133.55,133.27,133.44,48470.0,123.6601,123.8177,123.5581,123.7157,48470.0
2021-04-08 14:30:00,133.44,133.67,133.18,133.33,84896.0,123.7157,123.9289,123.4746,123.6137,84896.0
2021-04-08 15:00:00,133.32,133.42,133.01,133.09,63217.0,123.6044,123.6971,123.317,123.3912,63217.0
2021-04-08 15:30:00,133.07,133.29,133.03,133.18,130466.0,123.3726,123.5766,123.3356,123.4746,130466.0
2021-04-09 09:30:00,132.61,133.13,132.52,133.02,139829.0,122.9462,123.4283,122.8627,123.3263,139829.0
2021-04-09 10:00:00,133.0,133.64,132.98,133.54,117152.0,123.3077,123.9011,123.2892,123.8084,117152.0
2021-04-09 10:30:00,133.58,133.71,133.41,133.41,53297.0,123.8455,123.966,123.6879,123.6879,53297.0
2021-04-09 11:00:00,133.42,133.6,133.2,133.48,60488.0,123.6971,123.864,123.4932,123.7528,60488.0
2021-04-09 11:30:00,133.58,133.92,133.57,133.88,32261.0,123.8455,124.1607,123.8362,124.1236,32261.0
2021-04-09 12:00:00,133.88,133.93,133.69,133.72,56993.0,124.1236,124.17,123.9475,123.9753,56993.0
2021-04-09 12:30:00,133.7,133.8,133.53,133.73,20723.0,123.9567,124.0495,123.7991,123.9846,20723.0
2021-04-09 13:00:00,133.69,133.73,133.58,133.69,14772.0,123.9475,123.9846,123.8455,123.9475,14772.0
2021-04-09 13:30:00,133.67,133.88,133.58,133.63,31632.0,123.9289,124.1236,123.8455,123.8918,31632.0
2021-04-09 14:00:00,133.62,133.77,133.52,133.58,27444.0,123.8826,124.0216,123.7899,123.8455,27444.0
2021-04-09 14:30:00,133.54,133.61,133.41,133.52,23865.0,123.8084,123.8733,123.6879,123.7899,23865.0
2021-04-09 15:00:00,133.5,133.84,133.48,133.8,47490.0,123.7713,124.0865,123.7528,124.0495,47490.0
2021-04-09 15:30:00,133.81,133.92,133.73,133.79,100236.0,124.0587,124.1607,123.9846,124.0402,100236.0
2021-04-12 09:30:00,132.25,132.42,132.1,132.33,67768.0,122.6124,122.77,122.4733,122.6866,67768.0
2021-04-12 10:00:00,132.31,132.63,132.2,132.47,49782.0,122.668,122.9647,122.566,122.8164,49782.0
2021-04-12 10:30:00,132.47,132.52,132.11,132.49,35453.0,122.8164,122.8627,122.4826,122.8349,35453.0
2021-04-12 11:00:00,132.51,132.82,132.51,132.65,104812.0,122.8535,123.1409,122.8535,122.9833,104812.0
2021-04-12 11:30:00,132.77,132.83,132.52,132.54,25778.0,123.0945,123.1501,122.8627,122.8813,25778.0
2021-04-12 12:00:00,132.56,132.66,132.52,132.59,35314.0,122.8998,122.9925,122.8627,122.9276,35314.0
2021-04-12 12:30:00,132.57,132.7,132.56,132.57,30894.0,122.9091,123.0296,122.8998,122.9091,30894.0
2021-04-12 13:00:00,132.67,132.69,132.51,132.61,16469.0,123.0018,123.0203,122.8535,122.9462,16469.0
2021-04-12 13:30:00,132.61,132.65,132.35,132.35,14119.0,122.9462,122.9833,122.7051,122.7051,14119.0
2021-04-12 14:00:00,132.4,132.5,132.39,132.43,19857.0,122.7515,122.8442,122.7422,122.7793,19857.0
2021-04-12 14:30:00,132.45,132.49,132.24,132.39,21681.0,122.7978,122.8349,122.6031,122.7422,21681.0
2021-04-12 15:00:00,132.34,132.42,132.26,132.33,25200.0,122.6958,122.77,122.6217,122.6866,25200.0
2021-04-12 15:30:00,132.35,132.59,132.29,132.41,71029.0,122.7051,122.9276,122.6495,122.7607,71029.0
2021-04-13 09:30:00,133.12,133.64,133.03,133.6,65445.0,123.419,123.9011,123.3356,123.864,65445.0
2021-04-13 10:00:00,133.59,133.97,133.48,133.88,55697.0,123.8548,124.2071,123.7528,124.1236,55697.0
2021-04-13 10:30:00,133.89,134.09,133.75,134.09,27499.0,124.1329,124.3183,124.0031,124.3183,27499.0
2021-04-13 11:00:00,134.06,134.1,133.74,133.87,35755.0,124.2905,124.3276,123.9938,124.1143,35755.0
2021-04-13 11:30:00,133.91,134.0,133.59,133.88,24897.0,124.1514,124.2349,123.8548,124.1236,24897.0
2021-04-13 12:00:00,133.89,134.15,133.87,134.13,10939.0,124.1329,124.3739,124.1143,124.3554,10939.0
2021-04-13 12:30:00,134.12,134.22,133.85,133.87,11115.0,124.3461,124.4388,124.0958,124.1143,11115.0
2021-04-13 13:00:00,133.89,134.06,133.87,133.99,9618.0,124.1329,124.2905,124.1143,124.2256,9618.0
2021-04-13 13:30:00,133.98,134.1,133.96,133.96,14704.0,124.2163,124.3276,124.1978,124.1978,14704.0
2021-04-13 14:00:00,133.98,134.21,133.95,134.14,13562.0,124.2163,124.4296,124.1885,124.3647,13562.0
2021-04-13 14:30:00,134.13,134.22,134.06,134.13,9528.0,124.3554,124.4388,124.2905,124.3554,9528.0
2021-04-13 15:00:00,134.18,134.38,134.12,134.34,17665.0,124.4018,124.5872,124.3461,124.5501,17665.0
2021-04-13 15:30:00,134.34,134.56,134.23,134.35,74839.0,124.5501,124.7541,124.4481,124.5594,74839.0
2021-04-14 09:30:00,139.0,139.0,137.85,138.08,250765.0,128.8705,128.8705,127.8043,128.0175,250765.0
2021-04-14 10:00:00,138.09,138.09,136.98,137.16,129836.0,128.0268,128.0268,126.9977,127.1646,129836.0
2021-04-14 10:30:00,137.17,137.19,136.02,136.28,102692.0,127.1739,127.1924,126.1077,126.3487,102692.0
2021-04-14 11:00:00,136.29,136.38,135.62,135.78,76117.0,126.358,126.4414,125.7368,125.8852,76117.0
2021-04-14 11:30:00,135.75,135.94,135.51,135.89,45834.0,125.8573,126.0335,125.6348,125.9871,45834.0
2021-04-14 12:00:00,135.88,136.35,135.8,136.17,24741.0,125.9779,126.4136,125.9037,126.2467,24741.0
2021-04-14 12:30:00,136.14,136.57,136.1,136.56,15350.0,126.2189,126.6176,126.1818,126.6083,15350.0
2021-04-14 13:00:00,136.43,136.55,136.35,136.51,24226.0,126.4878,126.599,126.4136,126.562,24226.0
2021-04-14 13:30:00,136.47,136.59,136.27,136.34,32135.0,126.5249,126.6361,126.3395,126.4044,32135.0
2021-04-14 14:00:00,136.33,136.52,136.06,136.48,37958.0,126.3951,126.5712,126.1448,126.5341,37958.0
2021-04-14 14:30:00,136.51,136.6,136.12,136.21,42165.0,126.562,126.6454,126.2004,126.2838,42165.0
2021-04-14 15:00:00,136.17,136.33,136.06,136.33,49037.0,126.2467,126.3951,126.1448,126.3951,49037.0
2021-04-14 15:30:00,136.33,136.33,135.86,135.97,126527.0,126.3951,126.3951,125.9593,126.0613,126527.0
2021-04-15 09:30:00,138.51,138.76,138.27,138.32,120917.0,128.4162,128.648,128.1937,128.2401,120917.0
2021-04-15 10:00:00,138.35,138.71,138.2,138.68,123906.0,128.2679,128.6016,128.1288,128.5738,123906.0
2021-04-15 10:30:00,138.69,138.8,138.24,138.47,85747.0,128.5831,128.6851,128.1659,128.3791,85747.0
2021-04-15 11:00:00,138.41,138.47,138.17,138.22,59533.0,128.3235,128.3791,128.101,128.1473,59533.0
2021-04-15 11:30:00,138.33,138.35,138.07,138.15,18173.0,128.2493,128.2679,128.0083,128.0824,18173.0
2021-04-15 12:00:00,138.16,138.46,138.13,138.37,16801.0,128.0917,128.3699,128.0639,128.2864,16801.0
2021-04-15 12:30:00,138.44,138.7,138.41,138.67,19990.0,128.3513,128.5924,128.3235,128.5646,19990.0
2021-04-15 13:00:00,138.67,138.78,138.46,138.72,27732.0,128.5646,128.6665,128.3699,128.6109,27732.0
2021-04-15 13:30:00,138.78,138.89,138.5,138.66,29450.0,128.6665,128.7685,128.4069,128.5553,29450.0
2021-04-15 14:00:00,138.64,138.88,138.49,138.88,33036.0,128.5367,128.7593,128.3977,128.7593,33036.0
2021-04-15 14:30:00,138.88,138.95,138.75,138.93,34753.0,128.7593,128.8241,128.6387,128.8056,34753.0
2021-04-15 15:00:00,138.9,139.04,138.82,138.94,49505.0,128.7778,128.9076,128.7036,128.8149,49505.0
2021-04-15 15:30:00,138.91,139.37,138.91,139.27,179982.0,128.7871,129.2135,128.7871,129.1208,179982.0
2021-04-16 09:30:00,138.69,139.0,138.52,138.88,65302.0,128.5831,128.8705,128.4255,128.7593,65302.0
2021-04-16 10:00:00,138.87,139.33,138.76,138.91,55417.0,128.75,129.1765,128.648,128.7871,55417.0
2021-04-16 10:30:00,138.92,138.99,138.58,138.84,51211.0,128.7963,128.8612,128.4811,128.7222,51211.0
2021-04-16 11:00:00,138.85,139.05,138.81,138.95,51213.0,128.7314,128.9169,128.6944,128.8241,51213.0
2021-04-16 11:30:00,138.91,139.22,138.81,139.12,27389.0,128.7871,129.0745,128.6944,128.9818,27389.0
2021-04-16 12:00:00,139.16,139.59,139.14,139.5,21757.0,129.0188,129.4175,129.0003,129.3341,21757.0
2021-04-16 12:30:00,139.55,139.57,139.16,139.2,15844.0,129.3804,129.399,129.0188,129.0559,15844.0
2021-04-16 13:00:00,139.23,139.37,139.2,139.31,9833.0,129.0837,129.2135,129.0559,129.1579,9833.0
2021-04-16 13:30:00,139.24,139.46,139.24,139.38,11516.0,129.093,129.297,129.093,129.2228,11516.0
2021-04-16 14:00:00,139.39,139.53,139.32,139.45,10229.0,129.2321,129.3619,129.1672,129.2877,10229.0
2021-04-16 14:30:00,139.4,139.54,139.4,139.42,15714.0,129.2414,129.3712,129.2414,129.2599,15714.0
2021-04-16 15:00:00,139.47,139.69,139.43,139.5,34125.0,129.3063,129.5102,129.2692,129.3341,34125.0
2021-04-16 15:30:00,139.52,139.57,139.23,139.32,87307.0,129.3526,129.399,129.0837,129.1672,87307.0
2021-04-19 09:30:00,139.16,139.8,139.11,139.4,102046.0,129.0188,129.6122,128.9725,129.2414,102046.0
2021-04-19 10:00:00,139.4,139.58,139.13,139.56,58682.0,129.2414,129.4082,128.991,129.3897,58682.0
2021-04-19 10:30:00,139.58,139.63,139.2,139.54,52483.0,129.4082,129.4546,129.0559,129.3712,52483.0
2021-04-19 11:00:00,139.56,139.75,139.41,139.74,27153.0,129.3897,129.5659,129.2506,129.5566,27153.0
2021-04-19 11:30:00,139.69,139.74,139.3,139.41,18515.0,129.5102,129.5566,129.1486,129.2506,18515.0
2021-04-19 12:00:00,139.38,139.41,139.08,139.2,11681.0,129.2228,129.2506,128.9447,129.0559,11681.0
2021-04-19 12:30:00,139.17,139.27,139.1,139.23,13361.0,129.0281,129.1208,128.9632,129.0837,13361.0
2021-04-19 13:00:00,139.19,139.41,139.15,139.34,9374.0,129.0467,129.2506,129.0096,129.1857,9374.0
2021-04-19 13:30:00,139.32,139.34,139.0,139.05,16840.0,129.1672,129.1857,128.8705,128.9169,16840.0
2021-04-19 14:00:00,139.02,139.08,138.85,138.98,19887.0,128.889,128.9447,128.7314,128.852,19887.0
2021-04-19 14:30:00,138.98,139.22,138.83,139.17,42678.0,128.852,129.0745,128.7129,129.0281,42678.0
2021-04-19 15:00:00,139.16,139.39,139.16,139.27,22317.0,129.0188,129.2321,129.0188,129.1208,22317.0
2021-04-19 15:30:00,139.27,139.57,139.15,139.53,78370.0,129.1208,129.399,129.0096,129.3619,78370.0
2021-04-20 09:30:00,139.5,139.8,139.28,139.77,77241.0,129.3341,129.6122,129.1301,129.5844,77241.0
2021-04-20 10:00:00,139.81,139.84,139.26,139.42,27734.0,129.6215,129.6493,129.1116,129.2599,27734.0
2021-04-20 10:30:00,139.31,139.31,138.47,138.75,37440.0,129.1579,129.1579,128.3791,128.6387,37440.0
2021-04-20 11:00:00,138.73,139.2,138.67,138.68,35925.0,128.6202,129.0559,128.5646,128.5738,35925.0
2021-04-20 11:30:00,138.75,138.91,138.64,138.83,28354.0,128.6387,128.7871,128.5367,128.7129,28354.0
2021-04-20 12:00:00,138.85,139.28,138.83,139.13,15954.0,128.7314,129.1301,128.7129,128.991,15954.0
2021-04-20 12:30:00,139.13,139.14,138.9,139.03,17485.0,128.991,129.0003,128.7778,128.8983,17485.0
2021-04-20 13:00:00,139.04,139.22,138.72,138.76,17356.0,128.9076,129.0745,128.6109,128.648,17356.0
2021-04-20 13:30:00,138.75,139.13,138.74,139.06,17341.0,128.6387,128.991,128.6295,128.9261,17341.0
2021-04-20 14:00:00,139.11,139.12,138.82,138.91,13587.0,128.9725,128.9818,128.7036,128.7871,13587.0
2021-04-20 14:30:00,138.83,138.98,138.75,138.77,14589.0,128.7129,128.852,128.6387,128.6573,14589.0
2021-04-20 15:00:00,138.83,139.2,138.83,139.15,21716.0,128.7129,129.0559,128.7129,129.0096,21716.0
2021-04-20 15:30:00,139.15,139.36,138.97,139.19,51198.0,129.0096,129.2043,128.8427,129.0467,51198.0
2021-04-21 09:30:00,138.63,139.41,138.51,139.37,61196.0,128.5275,129.2506,128.4162,129.2135,61196.0
2021-04-21 10:00:00,139.34,139.96,139.22,139.95,32811.0,129.1857,129.7605,129.0745,129.7513,32811.0
2021-04-21 10:30:00,139.93,139.94,139.68,139.86,30093.0,129.7327,129.742,129.501,129.6678,30093.0
2021-04-21 11:00:00,139.88,140.03,139.83,139.99,20095.0,129.6864,129.8254,129.64,129.7884,20095.0
2021-04-21 11:30:00,140.03,140.35,140.03,140.26,21265.0,129.8254,130.1221,129.8254,130.0387,21265.0
2021-04-21 12:00:00,140.3,140.96,140.25,140.84,52658.0,130.0758,130.6877,130.0294,130.5764,52658.0
2021-04-21 12:30:00,140.8,141.09,140.72,140.74,44707.0,130.5393,130.8082,130.4652,130.4837,44707.0
2021-04-21 13:00:00,140.83,141.04,140.81,140.9,13526.0,130.5671,130.7618,130.5486,130.632,13526.0
2021-04-21 13:30:00,140.95,141.05,140.87,141.0,20698.0,130.6784,130.7711,130.6042,130.7248,20698.0
2021-04-21 14:00:00,141.02,141.1,140.73,140.74,27638.0,130.7433,130.8175,130.4744,130.4837,27638.0
2021-04-21 14:30:00,140.74,140.8,140.58,140.78,20285.0,130.4837,130.5393,130.3354,130.5208,20285.0
2021-04-21 15:00:00,140.74,141.35,140.74,141.31,73482.0,130.4837,131.0493,130.4837,131.0122,73482.0
2021-04-21 15:30:00,141.31,142.01,141.25,141.84,262029.0,131.0122,131.6612,130.9565,131.5035,262029.0
2021-04-22 09:30:00,142.36,143.75,142.21,143.34,118951.0,131.9856,133.2744,131.8466,132.8942,118951.0
2021-04-22 10:00:00,143.36,144.31,143.13,144.22,87731.0,132.9128,133.7935,132.6995,133.7101,87731.0
2021-04-22 10:30:00,144.28,145.42,144.25,145.35,104486.0,133.7657,134.8227,133.7379,134.7578,104486.0
2021-04-22 11:00:00,145.34,145.36,144.58,144.67,72645.0,134.7485,134.767,134.0439,134.1273,72645.0
2021-04-22 11:30:00,144.67,145.18,144.63,144.98,22323.0,134.1273,134.6001,134.0902,134.4147,22323.0
2021-04-22 12:00:00,144.94,145.25,144.91,145.25,29545.0,134.3776,134.665,134.3498,134.665,29545.0
2021-04-22 12:30:00,145.22,145.28,144.71,144.77,33332.0,134.6372,134.6929,134.1644,134.22,33332.0
2021-04-22 13:00:00,144.83,144.85,143.57,144.09,37809.0,134.2756,134.2942,133.1075,133.5896,37809.0
2021-04-22 13:30:00,144.09,144.09,143.12,143.18,26810.0,133.5896,133.5896,132.6903,132.7459,26810.0
2021-04-22 14:00:00,143.17,143.91,143.08,143.91,35187.0,132.7366,133.4227,132.6532,133.4227,35187.0
2021-04-22 14:30:00,143.9,144.2,143.55,143.76,41897.0,133.4134,133.6916,133.0889,133.2836,41897.0
2021-04-22 15:00:00,143.76,143.82,143.44,143.67,46981.0,133.2836,133.3393,132.9869,133.2002,46981.0
2021-04-22 15:30:00,143.7,144.07,143.51,143.77,137698.0,133.228,133.571,133.0518,133.2929,137698.0
2021-04-23 09:30:00,142.44,142.96,142.34,142.95,80356.0,132.0598,132.5419,131.9671,132.5327,80356.0
2021-04-23 10:00:00,142.91,143.05,142.65,142.67,42839.0,132.4956,132.6254,132.2545,132.2731,42839.0
2021-04-23 10:30:00,142.65,143.28,142.56,143.18,16756.0,132.2545,132.8386,132.1711,132.7459,16756.0
2021-04-23 11:00:00,143.22,144.04,143.13,143.99,26921.0,132.783,133.5432,132.6995,133.4969,26921.0
2021-04-23 11:30:00,143.96,144.04,143.59,143.72,31002.0,133.4691,133.5432,133.126,133.2465,31002.0
2021-04-23 12:00:00,143.75,143.81,143.55,143.71,20049.0,133.2744,133.33,133.0889,133.2373,20049.0
2021-04-23 12:30:00,143.65,143.98,143.58,143.84,16929.0,133.1816,133.4876,133.1167,133.3578,16929.0
2021-04-23 13:00:00,143.8,143.85,143.63,143.66,16922.0,133.3207,133.3671,133.1631,133.1909,16922.0
2021-04-23 13:30:00,143.69,143.77,143.41,143.66,38809.0,133.2187,133.2929,132.9591,133.1909,38809.0
2021-04-23 14:00:00,143.69,143.96,143.69,143.92,27273.0,133.2187,133.4691,133.2187,133.432,27273.0
2021-04-23 14:30:00,143.94,143.94,143.7,143.77,29424.0,133.4505,133.4505,133.228,133.2929,29424.0
2021-04-23 15:00:00,143.79,143.91,143.73,143.81,41671.0,133.3114,133.4227,133.2558,133.33,41671.0
2021-04-23 15:30:00,143.8,143.96,143.72,143.94,122707.0,133.3207,133.4691,133.2465,133.4505,122707.0
2021-04-26 09:30:00,143.31,143.37,142.56,142.68,75501.0,132.8664,132.922,132.1711,132.2823,75501.0
2021-04-26 10:00:00,142.76,143.38,142.71,143.19,39576.0,132.3565,132.9313,132.3101,132.7552,39576.0
2021-04-26 10:30:00,143.18,143.54,143.12,143.28,24974.0,132.7459,133.0797,132.6903,132.8386,24974.0
2021-04-26 11:00:00,143.15,143.4,143.15,143.24,39028.0,132.7181,132.9499,132.7181,132.8015,39028.0
2021-04-26 11:30:00,143.28,143.51,143.01,143.47,33459.0,132.8386,133.0518,132.5883,133.0148,33459.0
2021-04-26 12:00:00,143.51,143.55,143.24,143.29,13349.0,133.0518,133.0889,132.8015,132.8479,13349.0
2021-04-26 12:30:00,143.29,143.4,143.17,143.19,8976.0,132.8479,132.9499,132.7366,132.7552,8976.0
2021-04-26 13:00:00,143.19,143.24,142.97,143.12,14219.0,132.7552,132.8015,132.5512,132.6903,14219.0
2021-04-26 13:30:00,143.09,143.51,143.03,143.36,20097.0,132.6625,133.0518,132.6068,132.9128,20097.0
2021-04-26 14:00:00,143.38,143.5,143.3,143.34,13726.0,132.9313,133.0426,132.8571,132.8942,13726.0
2021-04-26 14:30:00,143.34,143.39,143.28,143.35,18608.0,132.8942,132.9406,132.8386,132.9035,18608.0
2021-04-26 15:00:00,143.37,143.43,143.07,143.08,20266.0,132.922,132.9777,132.6439,132.6532,20266.0
2021-04-26 15:30:00,143.06,143.22,142.85,143.21,86532.0,132.6346,132.783,132.4399,132.7737,86532.0
2021-04-27 09:30:00,143.44,143.59,143.02,143.21,70160.0,132.9869,133.126,132.5976,132.7737,70160.0
2021-04-27 10:00:00,143.21,143.21,142.59,143.07,21668.0,132.7737,132.7737,132.1989,132.6439,21668.0
2021-04-27 10:30:00,143.07,143.11,142.71,142.9,16366.0,132.6439,132.681,132.3101,132.4863,16366.0
2021-04-27 11:00:00,142.87,143.13,142.79,142.79,33284.0,132.4585,132.6995,132.3843,132.3843,33284.0
2021-04-27 11:30:00,142.86,143.2,142.62,143.14,37547.0,132.4492,132.7644,132.2267,132.7088,37547.0
2021-04-27 12:00:00,143.12,143.25,143.05,143.12,10852.0,132.6903,132.8108,132.6254,132.6903,10852.0
2021-04-27 12:30:00,143.15,143.37,143.1,143.19,16093.0,132.7181,132.922,132.6717,132.7552,16093.0
2021-04-27 13:00:00,143.14,143.23,143.13,143.13,9311.0,132.7088,132.7922,132.6995,132.6995,9311.0
2021-04-27 13:30:00,143.11,143.2,143.04,143.06,13059.0,132.681,132.7644,132.6161,132.6346,13059.0
2021-04-27 14:00:00,143.04,143.05,142.76,142.88,28437.0,132.6161,132.6254,132.3565,132.4678,28437.0
2021-04-27 14:30:00,142.88,142.92,142.51,142.52,34247.0,132.4678,132.5048,132.1247,132.134,34247.0
2021-04-27 15:00:00,142.48,142.75,142.36,142.72,46603.0,132.0969,132.3472,131.9856,132.3194,46603.0
2021-04-27 15:30:00,142.75,142.9,142.63,142.7,45052.0,132.3472,132.4863,132.236,132.3009,45052.0
2021-04-28 09:30:00,142.95,144.1,142.65,144.1,91704.0,132.5327,133.5988,132.2545,133.5988,91704.0
2021-04-28 10:00:00,144.12,144.12,143.74,143.74,84474.0,133.6174,133.6174,133.2651,133.2651,84474.0
2021-04-28 10:30:00,143.73,143.76,143.38,143.61,117636.0,133.2558,133.2836,132.9313,133.1446,117636.0
2021-04-28 11:00:00,143.6,143.86,143.48,143.75,119029.0,133.1353,133.3763,133.024,133.2744,119029.0
2021-04-28 11:30:00,143.89,143.95,143.73,143.78,10728.0,133.4042,133.4598,133.2558,133.3022,10728.0
2021-04-28 12:00:00,143.77,144.1,143.73,144.09,21919.0,133.2929,133.5988,133.2558,133.5896,21919.0
2021-04-28 12:30:00,144.06,144.33,144.04,144.32,38002.0,133.5618,133.8121,133.5432,133.8028,38002.0
2021-04-28 13:00:00,144.31,144.36,144.2,144.31,19228.0,133.7935,133.8399,133.6916,133.7935,19228.0
2021-04-28 13:30:00,144.3,144.31,144.01,144.03,19141.0,133.7843,133.7935,133.5154,133.5339,19141.0
2021-04-28 14:00:00,144.14,144.21,143.93,143.97,27778.0,133.6359,133.7008,133.4412,133.4783,27778.0
2021-04-28 14:30:00,143.97,144.49,143.73,144.31,64723.0,133.4783,133.9604,133.2558,133.7935,64723.0
2021-04-28 15:00:00,144.31,144.34,143.68,144.22,57099.0,133.7935,133.8214,133.2095,133.7101,57099.0
2021-04-28 15:30:00,144.22,144.34,144.02,144.09,107360.0,133.7101,133.8214,133.5247,133.5896,107360.0
2021-04-29 09:30:00,144.07,144.19,143.02,143.1,66309.0,133.571,133.6823,132.5976,132.6717,66309.0
2021-04-29 10:00:00,143.07,143.3,142.47,142.65,53445.0,132.6439,132.8571,132.0876,132.2545,53445.0
2021-04-29 10:30:00,142.69,143.1,142.62,142.86,22122.0,132.2916,132.6717,132.2267,132.4492,22122.0
2021-04-29 11:00:00,142.87,143.41,142.78,143.15,27883.0,132.4585,132.9591,132.375,132.7181,27883.0
2021-04-29 11:30:00,143.18,143.18,142.54,142.7,28647.0,132.7459,132.7459,132.1525,132.3009,28647.0
2021-04-29 12:00:00,142.62,142.92,142.54,142.83,78863.0,132.2267,132.5048,132.1525,132.4214,78863.0
2021-04-29 12:30:00,142.77,143.26,142.52,143.22,50963.0,132.3658,132.8201,132.134,132.783,50963.0
2021-04-29 13:00:00,143.21,143.71,143.17,143.7,44200.0,132.7737,133.2373,132.7366,133.228,44200.0
2021-04-29 13:30:00,143.72,143.75,143.5,143.67,37058.0,133.2465,133.2744,133.0426,133.2002,37058.0
2021-04-29 14:00:00,143.69,143.97,143.51,143.71,51079.0,133.2187,133.4783,133.0518,133.2373,51079.0
2021-04-29 14:30:00,143.74,144.08,143.7,143.86,29643.0,133.2651,133.5803,133.228,133.3763,29643.0
2021-04-29 15:00:00,143.89,144.01,143.81,143.9,40921.0,133.4042,133.5154,133.33,133.4134,40921.0
2021-04-29 15:30:00,143.91,144.11,143.77,143.78,119905.0,133.4227,133.6081,133.2929,133.3022,119905.0
2021-04-30 09:30:00,142.2,142.48,142.11,142.13,60145.0,131.8373,132.0969,131.7539,131.7724,60145.0
2021-04-30 10:00:00,142.12,142.22,141.75,142.18,47861.0,131.7631,131.8559,131.4201,131.8188,47861.0
2021-04-30 10:30:00,142.18,142.31,141.61,141.68,19045.0,131.8188,131.9393,131.2903,131.3552,19045.0
2021-04-30 11:00:00,141.58,141.58,140.72,140.81,31542.0,131.2625,131.2625,130.4652,130.5486,31542.0
2021-04-30 11:30:00,140.85,141.0,140.51,140.58,76333.0,130.5857,130.7248,130.2705,130.3354,76333.0
2021-04-30 12:00:00,140.59,140.74,139.99,140.0,50520.0,130.3446,130.4837,129.7884,129.7976,50520.0
2021-04-30 12:30:00,140.06,140.42,139.96,140.4,19187.0,129.8533,130.187,129.7605,130.1685,19187.0
2021-04-30 13:00:00,140.38,140.44,140.08,140.17,21323.0,130.1499,130.2056,129.8718,129.9552,21323.0
2021-04-30 13:30:00,140.15,140.18,139.55,139.59,21702.0,129.9367,129.9645,129.3804,129.4175,21702.0
2021-04-30 14:00:00,139.61,140.05,139.46,140.05,22245.0,129.4361,129.844,129.297,129.844,22245.0
2021-04-30 14:30:00,140.03,140.17,139.84,139.87,35953.0,129.8254,129.9552,129.6493,129.6771,35953.0
2021-04-30 15:00:00,139.87,139.97,139.72,139.88,50032.0,129.6771,129.7698,129.538,129.6864,50032.0
2021-04-30 15:30:00,139.89,140.03,139.79,140.0,114070.0,129.6956,129.8254,129.6029,129.7976,114070.0
2021-05-03 09:30:00,141.21,141.31,140.79,141.16,55354.0,130.9195,131.0122,130.5301,130.8731,55354.0
2021-05-03 10:00:00,141.17,141.82,141.03,141.55,32862.0,130.8824,131.485,130.7526,131.2347,32862.0
2021-05-03 10:30:00,141.53,141.84,140.99,140.99,23231.0,131.2161,131.5035,130.7155,130.7155,23231.0
2021-05-03 11:00:00,141.07,141.27,140.79,140.79,18398.0,130.7897,130.9751,130.5301,130.5301,18398.0
2021-05-03 11:30:00,140.77,140.99,140.72,140.97,23991.0,130.5115,130.7155,130.4652,130.6969,23991.0
2021-05-03 12:00:00,140.93,140.97,140.72,140.8,7760.0,130.6599,130.6969,130.4652,130.5393,7760.0
2021-05-03 12:30:00,140.81,140.88,140.66,140.72,8197.0,130.5486,130.6135,130.4095,130.4652,8197.0
2021-05-03 13:00:00,140.75,140.88,140.68,140.69,5567.0,130.493,130.6135,130.4281,130.4373,5567.0
2021-05-03 13:30:00,140.62,140.93,140.61,140.75,12256.0,130.3724,130.6599,130.3632,130.493,12256.0
2021-05-03 14:00:00,140.79,140.88,140.71,140.83,10017.0,130.5301,130.6135,130.4559,130.5671,10017.0
2021-05-03 14:30:00,140.88,141.01,140.81,140.98,14271.0,130.6135,130.734,130.5486,130.7062,14271.0
2021-05-03 15:00:00,140.94,141.13,140.71,141.0,44987.0,130.6691,130.8453,130.4559,130.7248,44987.0
2021-05-03 15:30:00,141.0,141.24,141.0,141.05,109592.0,130.7248,130.9473,130.7248,130.7711,109592.0
2021-05-04 09:30:00,138.09,138.52,137.28,137.36,123474.0,128.0268,128.4255,127.2758,127.35,123474.0
2021-05-04 10:00:00,137.34,137.34,136.52,136.84,125599.0,127.3315,127.3315,126.5712,126.8679,125599.0
2021-05-04 10:30:00,136.72,136.73,136.01,136.15,48707.0,126.7567,126.7659,126.0984,126.2282,48707.0
2021-05-04 11:00:00,136.16,136.5,135.45,135.55,61222.0,126.2375,126.5527,125.5792,125.6719,61222.0
2021-05-04 11:30:00,135.59,135.78,135.45,135.67,25123.0,125.709,125.8852,125.5792,125.7832,25123.0
2021-05-04 12:00:00,135.64,136.11,135.64,136.0,27391.0,125.7554,126.1911,125.7554,126.0891,27391.0
2021-05-04 12:30:00,135.98,136.11,135.77,135.99,20703.0,126.0706,126.1911,125.8759,126.0799,20703.0
2021-05-04 13:00:00,135.98,136.3,135.96,136.16,15200.0,126.0706,126.3673,126.052,126.2375,15200.0
2021-05-04 13:30:00,136.16,136.36,135.94,136.06,20376.0,126.2375,126.4229,126.0335,126.1448,20376.0
2021-05-04 14:00:00,136.07,136.62,136.01,136.6,78001.0,126.154,126.6639,126.0984,126.6454,78001.0
2021-05-04 14:30:00,136.63,136.81,136.38,136.51,39582.0,126.6732,126.8401,126.4414,126.562,39582.0
2021-05-04 15:00:00,136.49,136.64,136.37,136.46,82148.0,126.5434,126.6825,126.4322,126.5156,82148.0
2021-05-04 15:30:00,136.46,136.76,136.39,136.76,198970.0,126.5156,126.7937,126.4507,126.7937,198970.0
2021-05-05 09:30:00,139.18,139.44,138.74,138.85,64773.0,129.0374,129.2784,128.6295,128.7314,64773.0
2021-05-05 10:00:00,138.96,138.96,138.37,138.78,45677.0,128.8334,128.8334,128.2864,128.6665,45677.0
2021-05-05 10:30:00,138.76,138.96,138.53,138.69,21207.0,128.648,128.8334,128.4348,128.5831,21207.0
2021-05-05 11:00:00,138.59,138.98,138.48,138.86,22128.0,128.4904,128.852,128.3884,128.7407,22128.0
2021-05-05 11:30:00,138.95,139.02,138.76,138.95,6731.0,128.8241,128.889,128.648,128.8241,6731.0
2021-05-05 12:00:00,138.96,139.03,138.74,138.74,7613.0,128.8334,128.8983,128.6295,128.6295,7613.0
2021-05-05 12:30:00,138.78,138.91,138.52,138.61,15533.0,128.6665,128.7871,128.4255,128.5089,15533.0
2021-05-05 13:00:00,138.59,138.66,138.41,138.66,8390.0,128.4904,128.5553,128.3235,128.5553,8390.0
2021-05-05 13:30:00,138.65,138.79,138.59,138.66,8380.0,128.546,128.6758,128.4904,128.5553,8380.0
2021-05-05 14:00:00,138.68,138.73,138.33,138.67,21871.0,128.5738,128.6202,128.2493,128.5646,21871.0
2021-05-05 14:30:00,138.58,138.59,138.33,138.49,21100.0,128.4811,128.4904,128.2493,128.3977,21100.0
2021-05-05 15:00:00,138.49,138.56,137.92,138.12,29640.0,128.3977,128.4626,127.8692,128.0546,29640.0
2021-05-05 15:30:00,138.15,138.38,137.91,138.15,69031.0,128.0824,128.2957,127.8599,128.0824,69031.0
2021-05-06 09:30:00,140.35,140.36,139.91,140.04,91835.0,130.1221,130.1314,129.7142,129.8347,91835.0
2021-05-06 10:00:00,140.0,140.08,139.6,139.67,66792.0,129.7976,129.8718,129.4268,129.4917,66792.0
2021-05-06 10:30:00,139.64,140.06,139.58,139.9,55296.0,129.4639,129.8533,129.4082,129.7049,55296.0
2021-05-06 11:00:00,139.91,140.01,139.55,140.0,24130.0,129.7142,129.8069,129.3804,129.7976,24130.0
2021-05-06 11:30:00,139.97,140.59,139.91,140.58,18446.0,129.7698,130.3446,129.7142,130.3354,18446.0
2021-05-06 12:00:00,140.6,141.2,140.56,141.16,29573.0,130.3539,130.9102,130.3168,130.8731,29573.0
2021-05-06 12:30:00,141.17,141.31,141.07,141.28,14755.0,130.8824,131.0122,130.7897,130.9844,14755.0
2021-05-06 13:00:00,141.25,141.36,140.88,141.03,25508.0,130.9565,131.0585,130.6135,130.7526,25508.0
2021-05-06 13:30:00,141.02,141.14,140.83,140.91,36825.0,130.7433,130.8546,130.5671,130.6413,36825.0
2021-05-06 14:00:00,140.92,141.07,140.75,140.87,38964.0,130.6506,130.7897,130.493,130.6042,38964.0
2021-05-06 14:30:00,140.83,141.25,140.78,141.13,38209.0,130.5671,130.9565,130.5208,130.8453,38209.0
2021-05-06 15:00:00,141.11,141.35,140.89,141.27,51566.0,130.8267,131.0493,130.6228,130.9751,51566.0
2021-05-06 15:30:00,141.24,141.68,141.16,141.62,149487.0,130.9473,131.3552,130.8731,131.2996,149487.0
2021-05-07 09:30:00,141.89,142.38,141.84,142.36,53993.0,131.5499,132.0042,131.5035,131.9856,53993.0
2021-05-07 10:00:00,142.35,142.73,142.23,142.52,29151.0,131.9764,132.3287,131.8651,132.134,29151.0
2021-05-07 10:30:00,142.62,142.67,142.32,142.53,26251.0,132.2267,132.2731,131.9486,132.1433,26251.0
2021-05-07 11:00:00,142.43,142.52,142.15,142.32,13116.0,132.0505,132.134,131.791,131.9486,13116.0
2021-05-07 11:30:00,142.38,142.62,142.35,142.6,25812.0,132.0042,132.2267,131.9764,132.2082,25812.0
2021-05-07 12:00:00,142.58,142.6,142.37,142.53,13139.0,132.1896,132.2082,131.9949,132.1433,13139.0
2021-05-07 12:30:00,142.47,142.47,142.23,142.46,12112.0,132.0876,132.0876,131.8651,132.0784,12112.0
2021-05-07 13:00:00,142.4,142.41,142.06,142.16,11477.0,132.0227,132.032,131.7075,131.8002,11477.0
2021-05-07 13:30:00,142.2,142.5,142.17,142.34,19667.0,131.8373,132.1154,131.8095,131.9671,19667.0
2021-05-07 14:00:00,142.31,142.46,141.44,141.54,128638.0,131.9393,132.0784,131.1327,131.2254,128638.0
2021-05-07 14:30:00,141.58,141.83,141.45,141.8,17491.0,131.2625,131.4943,131.142,131.4665,17491.0
2021-05-07 15:00:00,141.86,142.11,141.62,141.95,34295.0,131.5221,131.7539,131.2996,131.6055,34295.0
2021-05-07 15:30:00,142.0,142.03,141.64,141.74,95916.0,131.6519,131.6797,131.3181,131.4108,95916.0
2021-05-10 09:30:00,140.89,140.9,139.85,139.98,69497.0,130.6228,130.632,129.6586,129.7791,69497.0
2021-05-10 10:00:00,139.99,140.12,139.56,139.56,114331.0,129.7884,129.9089,129.3897,129.3897,114331.0
2021-05-10 10:30:00,139.58,140.25,139.53,140.11,86749.0,129.4082,130.0294,129.3619,129.8996,86749.0
2021-05-10 11:00:00,140.14,140.55,139.84,140.54,29445.0,129.9274,130.3076,129.6493,130.2983,29445.0
2021-05-10 11:30:00,140.54,141.04,140.44,141.02,26815.0,130.2983,130.7618,130.2056,130.7433,26815.0
2021-05-10 12:00:00,141.04,141.06,140.45,140.49,29850.0,130.7618,130.7804,130.2148,130.2519,29850.0
2021-05-10 12:30:00,140.48,140.48,140.25,140.32,17252.0,130.2427,130.2427,130.0294,130.0943,17252.0
2021-05-10 13:00:00,140.33,140.77,140.16,140.75,22564.0,130.1036,130.5115,129.946,130.493,22564.0
2021-05-10 13:30:00,140.68,140.73,140.41,140.59,28175.0,130.4281,130.4744,130.1778,130.3446,28175.0
2021-05-10 14:00:00,140.58,140.58,139.81,139.81,22762.0,130.3354,130.3354,129.6215,129.6215,22762.0
2021-05-10 14:30:00,139.73,139.88,139.39,139.52,35482.0,129.5473,129.6864,129.2321,129.3526,35482.0
2021-05-10 15:00:00,139.55,139.72,139.34,139.47,40364.0,129.3804,129.538,129.1857,129.3063,40364.0
2021-05-10 15:30:00,139.49,139.71,139.41,139.49,93805.0,129.3248,129.5288,129.2506,129.3248,93805.0
2021-05-11 09:30:00,136.5,137.84,136.46,137.84,146871.0,126.5527,127.795,126.5156,127.795,146871.0
2021-05-11 10:00:00,137.83,137.93,136.98,136.99,43319.0,127.7858,127.8785,126.9977,127.007,43319.0
2021-05-11 10:30:00,136.99,137.19,136.36,137.1,193957.0,127.007,127.1924,126.4229,127.109,193957.0
2021-05-11 11:00:00,137.07,137.87,136.89,137.66,41849.0,127.0812,127.8229,126.9143,127.6282,41849.0
2021-05-11 11:30:00,137.68,137.9,137.31,137.63,19167.0,127.6467,127.8507,127.3037,127.6003,19167.0
2021-05-11 12:00:00,137.65,137.69,137.16,137.16,35479.0,127.6189,127.656,127.1646,127.1646,35479.0
2021-05-11 12:30:00,137.21,137.21,136.77,136.99,26427.0,127.211,127.211,126.803,127.007,26427.0
2021-05-11 13:00:00,137.0,137.55,136.94,137.5,16291.0,127.0163,127.5262,126.9606,127.4798,16291.0
2021-05-11 13:30:00,137.53,137.87,137.52,137.69,20594.0,127.5076,127.8229,127.4984,127.656,20594.0
2021-05-11 14:00:00,137.76,138.19,137.51,138.18,23276.0,127.7209,128.1195,127.4891,128.1103,23276.0
2021-05-11 14:30:00,138.14,138.14,137.57,137.85,21076.0,128.0732,128.0732,127.5447,127.8043,21076.0
2021-05-11 15:00:00,137.8,138.1,137.62,137.93,34844.0,127.758,128.0361,127.5911,127.8785,34844.0
2021-05-11 15:30:00,137.93,137.93,137.45,137.89,76851.0,127.8785,127.8785,127.4335,127.8414,76851.0
2021-05-12 09:30:00,136.19,137.14,136.0,136.73,32103.0,126.2653,127.1461,126.0891,126.7659,32103.0
2021-05-12 10:00:00,136.73,136.8,136.32,136.67,50258.0,126.7659,126.8308,126.3858,126.7103,50258.0
2021-05-12 10:30:00,136.63,136.69,136.07,136.25,37857.0,126.6732,126.7288,126.154,126.3209,37857.0
2021-05-12 11:00:00,136.3,136.5,136.09,136.09,25554.0,126.3673,126.5527,126.1726,126.1726,25554.0
2021-05-12 11:30:00,136.13,136.23,135.52,135.6,28270.0,126.2097,126.3024,125.6441,125.7183,28270.0
2021-05-12 12:00:00,135.54,135.67,135.12,135.47,16674.0,125.6626,125.7832,125.2733,125.5978,16674.0
2021-05-12 12:30:00,135.48,135.73,135.27,135.69,12715.0,125.607,125.8388,125.4123,125.8017,12715.0
2021-05-12 13:00:00,135.59,136.31,135.59,136.26,22344.0,125.709,126.3765,125.709,126.3302,22344.0
2021-05-12 13:30:00,136.2,136.53,136.12,136.44,27595.0,126.2746,126.5805,126.2004,126.4971,27595.0
2021-05-12 14:00:00,136.43,136.44,135.81,136.08,25873.0,126.4878,126.4971,125.913,126.1633,25873.0
2021-05-12 14:30:00,136.0,136.32,135.9,135.9,21051.0,126.0891,126.3858,125.9964,125.9964,21051.0
2021-05-12 15:00:00,135.91,135.97,135.41,135.49,44246.0,126.0057,126.0613,125.5421,125.6163,44246.0
2021-05-12 15:30:00,135.49,135.94,135.15,135.56,164890.0,125.6163,126.0335,125.3011,125.6812,164890.0
2021-05-13 09:30:00,135.56,135.95,135.38,135.81,46360.0,127.7156,128.083,127.546,127.9511,46360.0
2021-05-13 10:00:00,135.88,136.11,135.77,135.84,27064.0,128.0171,128.2338,127.9134,127.9794,27064.0
2021-05-13 10:30:00,135.93,136.09,135.74,135.83,14323.0,128.0642,128.2149,127.8852,127.97,14323.0
2021-05-13 11:00:00,135.88,135.88,135.17,135.17,28916.0,128.0171,128.0171,127.3482,127.3482,28916.0
2021-05-13 11:30:00,135.22,135.36,134.73,135.06,41875.0,127.3953,127.5272,126.9336,127.2445,41875.0
2021-05-13 12:00:00,135.17,135.66,135.16,135.6,12094.0,127.3482,127.8098,127.3387,127.7533,12094.0
2021-05-13 12:30:00,135.61,135.74,135.0,135.06,28909.0,127.7627,127.8852,127.188,127.2445,28909.0
2021-05-13 13:00:00,135.01,135.45,134.96,135.03,10161.0,127.1974,127.612,127.1503,127.2163,10161.0
2021-05-13 13:30:00,135.1,135.1,134.57,134.75,22748.0,127.2822,127.2822,126.7829,126.9525,22748.0
2021-05-13 14:00:00,134.79,135.48,134.79,135.41,21327.0,126.9902,127.6402,126.9902,127.5743,21327.0
2021-05-13 14:30:00,135.38,135.73,135.28,135.55,19796.0,127.546,127.8758,127.4518,127.7062,19796.0
2021-05-13 15:00:00,135.5,135.7,135.36,135.36,35029.0,127.6591,127.8475,127.5272,127.5272,35029.0
2021-05-13 15:30:00,135.43,135.68,135.14,135.23,115062.0,127.5931,127.8287,127.3199,127.4047,115062.0
2021-05-14 09:30:00,137.11,137.2,136.73,137.2,55404.0,129.1759,129.2607,128.8179,129.2607,55404.0
2021-05-14 10:00:00,137.2,137.52,137.08,137.27,25983.0,129.2607,129.5622,129.1476,129.3266,25983.0
2021-05-14 10:30:00,137.26,137.88,137.24,137.83,49718.0,129.3172,129.9013,129.2984,129.8542,49718.0
2021-05-14 11:00:00,137.89,138.36,137.79,138.28,22861.0,129.9108,130.3536,129.8166,130.2782,22861.0
2021-05-14 11:30:00,138.22,138.33,138.09,138.31,50792.0,130.2217,130.3253,130.0992,130.3065,50792.0
2021-05-14 12:00:00,138.33,138.5,138.33,138.48,11262.0,130.3253,130.4855,130.3253,130.4666,11262.0
2021-05-14 12:30:00,138.48,138.56,138.21,138.38,12116.0,130.4666,130.542,130.2123,130.3724,12116.0
2021-05-14 13:00:00,138.35,138.47,138.33,138.38,5855.0,130.3442,130.4572,130.3253,130.3724,5855.0
2021-05-14 13:30:00,138.43,138.45,138.27,138.35,13050.0,130.4195,130.4384,130.2688,130.3442,13050.0
2021-05-14 14:00:00,138.37,138.5,138.23,138.27,25495.0,130.363,130.4855,130.2311,130.2688,25495.0
2021-05-14 14:30:00,138.28,138.78,138.28,138.54,11167.0,130.2782,130.7493,130.2782,130.5232,11167.0
2021-05-14 15:00:00,138.5,138.57,138.31,138.53,45029.0,130.4855,130.5514,130.3065,130.5137,45029.0
2021-05-14 15:30:00,138.55,138.9,138.48,138.75,131006.0,130.5326,130.8623,130.4666,130.721,131006.0
2021-05-17 09:30:00,137.54,137.94,137.36,137.79,47837.0,129.581,129.9579,129.4114,129.8166,47837.0
2021-05-17 10:00:00,137.74,137.78,137.11,137.58,29089.0,129.7695,129.8071,129.1759,129.6187,29089.0
2021-05-17 10:30:00,137.58,137.79,137.27,137.35,21928.0,129.6187,129.8166,129.3266,129.402,21928.0
2021-05-17 11:00:00,137.45,137.62,137.21,137.41,18729.0,129.4962,129.6564,129.2701,129.4585,18729.0
2021-05-17 11:30:00,137.36,137.64,137.2,137.59,27386.0,129.4114,129.6752,129.2607,129.6281,27386.0
2021-05-17 12:00:00,137.52,137.71,137.48,137.48,13947.0,129.5622,129.7412,129.5245,129.5245,13947.0
2021-05-17 12:30:00,137.39,137.49,137.33,137.34,9057.0,129.4397,129.5339,129.3832,129.3926,9057.0
2021-05-17 13:00:00,137.3,137.47,137.07,137.35,12451.0,129.3549,129.5151,129.1382,129.402,12451.0
2021-05-17 13:30:00,137.22,137.39,136.97,137.09,15791.0,129.2795,129.4397,129.044,129.1571,15791.0
2021-05-17 14:00:00,137.04,137.22,137.04,137.11,6826.0,129.11,129.2795,129.11,129.1759,6826.0
2021-05-17 14:30:00,137.18,137.42,137.0,137.29,9797.0,129.2419,129.468,129.0723,129.3455,9797.0
2021-05-17 15:00:00,137.32,137.58,137.15,137.2,10220.0,129.3738,129.6187,129.2136,129.2607,10220.0
2021-05-17 15:30:00,137.24,137.6,137.18,137.37,70499.0,129.2984,129.6376,129.2419,129.4209,70499.0
2021-05-18 09:30:00,137.96,138.09,137.7,138.03,31604.0,129.9767,130.0992,129.7318,130.0427,31604.0
2021-05-18 10:00:00,138.02,138.63,137.9,138.63,41473.0,130.0332,130.6079,129.9202,130.6079,41473.0
2021-05-18 10:30:00,138.65,138.72,138.41,138.72,31861.0,130.6268,130.6927,130.4007,130.6927,31861.0
2021-05-18 11:00:00,138.66,138.89,138.64,138.8,37576.0,130.6362,130.8529,130.6174,130.7681,37576.0
2021-05-18 11:30:00,138.7,138.7,138.09,138.1,6132.0,130.6739,130.6739,130.0992,130.1086,6132.0
2021-05-18 12:00:00,138.11,138.49,138.09,138.49,6382.0,130.118,130.4761,130.0992,130.4761,6382.0
2021-05-18 12:30:00,138.52,138.63,138.44,138.56,4074.0,130.5043,130.6079,130.4289,130.542,4074.0
2021-05-18 13:00:00,138.54,138.89,138.46,138.84,8138.0,130.5232,130.8529,130.4478,130.8058,8138.0
2021-05-18 13:30:00,138.86,138.86,138.63,138.63,7975.0,130.8246,130.8246,130.6079,130.6079,7975.0
2021-05-18 14:00:00,138.68,138.82,138.52,138.62,10593.0,130.6551,130.787,130.5043,130.5985,10593.0
2021-05-18 14:30:00,138.62,138.83,138.26,138.55,23294.0,130.5985,130.7964,130.2594,130.5326,23294.0
2021-05-18 15:00:00,138.57,138.77,138.38,138.77,14732.0,130.5514,130.7398,130.3724,130.7398,14732.0
2021-05-18 15:30:00,138.69,138.84,137.97,137.98,81589.0,130.6645,130.8058,129.9861,129.9956,81589.0
2021-05-19 09:30:00,136.19,136.78,136.12,136.34,63981.0,128.3091,128.865,128.2432,128.4505,63981.0
2021-05-19 10:00:00,136.33,136.77,135.66,136.77,26439.0,128.441,128.8556,127.8098,128.8556,26439.0
2021-05-19 10:30:00,136.7,136.82,136.3,136.76,24273.0,128.7896,128.9027,128.4128,128.8462,24273.0
2021-05-19 11:00:00,136.77,137.29,136.61,137.01,78823.0,128.8556,129.3455,128.7048,129.0817,78823.0
2021-05-19 11:30:00,137.02,137.11,136.64,136.85,27039.0,129.0911,129.1759,128.7331,128.931,27039.0
2021-05-19 12:00:00,136.93,137.07,136.84,136.93,15839.0,129.0063,129.1382,128.9215,129.0063,15839.0
2021-05-19 12:30:00,136.94,137.04,136.84,136.84,22770.0,129.0157,129.11,128.9215,128.9215,22770.0
2021-05-19 13:00:00,136.9,137.04,136.84,136.91,37722.0,128.9781,129.11,128.9215,128.9875,37722.0
2021-05-19 13:30:00,136.93,136.94,136.75,136.78,16825.0,129.0063,129.0157,128.8367,128.865,16825.0
2021-05-19 14:00:00,136.73,137.27,136.42,137.05,59491.0,128.8179,129.3266,128.5258,129.1194,59491.0
2021-05-19 14:30:00,137.09,137.32,136.65,136.78,20072.0,129.1571,129.3738,128.7425,128.865,20072.0
2021-05-19 15:00:00,136.68,137.0,136.44,136.91,17483.0,128.7708,129.0723,128.5447,128.9875,17483.0
2021-05-19 15:30:00,136.9,137.17,136.42,137.17,123730.0,128.9781,129.2324,128.5258,129.2324,123730.0
2021-05-20 09:30:00,137.94,139.08,137.81,138.92,59035.0,129.9579,131.0319,129.8354,130.8812,59035.0
2021-05-20 10:00:00,139.05,139.45,138.95,139.41,15266.0,131.0036,131.3805,130.9094,131.3428,15266.0
2021-05-20 10:30:00,139.52,139.8,139.31,139.8,31234.0,131.4464,131.7102,131.2486,131.7102,31234.0
2021-05-20 11:00:00,139.78,140.24,139.75,140.18,35020.0,131.6914,132.1248,131.6631,132.0683,35020.0
2021-05-20 11:30:00,140.31,140.81,140.3,140.64,22809.0,132.1907,132.6618,132.1813,132.5016,22809.0
2021-05-20 12:00:00,140.62,140.62,140.25,140.27,9063.0,132.4828,132.4828,132.1342,132.153,9063.0
2021-05-20 12:30:00,140.29,140.39,140.05,140.32,5574.0,132.1719,132.2661,131.9458,132.2002,5574.0
2021-05-20 13:00:00,140.33,140.47,140.21,140.46,11255.0,132.2096,132.3415,132.0965,132.3321,11255.0
2021-05-20 13:30:00,140.41,140.48,140.02,140.24,14851.0,132.2849,132.3509,131.9175,132.1248,14851.0
2021-05-20 14:00:00,140.23,140.42,140.2,140.34,6203.0,132.1154,132.2944,132.0871,132.219,6203.0
2021-05-20 14:30:00,140.36,140.36,140.11,140.34,8015.0,132.2378,132.2378,132.0023,132.219,8015.0
2021-05-20 15:00:00,140.36,140.48,140.19,140.46,24203.0,132.2378,132.3509,132.0777,132.3321,24203.0
2021-05-20 15:30:00,140.48,140.48,140.13,140.15,70279.0,132.3509,132.3509,132.0211,132.04,70279.0
2021-05-21 09:30:00,140.32,140.6,139.95,140.48,39656.0,132.2002,132.464,131.8516,132.3509,39656.0
2021-05-21 10:00:00,140.58,140.58,139.9,139.95,16614.0,132.4451,132.4451,131.8045,131.8516,16614.0
2021-05-21 10:30:00,139.91,140.19,139.86,140.19,15045.0,131.8139,132.0777,131.7668,132.0777,15045.0
2021-05-21 11:00:00,140.1,140.1,139.8,139.8,15625.0,131.9929,131.9929,131.7102,131.7102,15625.0
2021-05-21 11:30:00,139.8,140.11,139.79,140.01,14911.0,131.7102,132.0023,131.7008,131.9081,14911.0
2021-05-21 12:00:00,139.89,139.9,139.59,139.73,3831.0,131.795,131.8045,131.5124,131.6443,3831.0
2021-05-21 12:30:00,139.79,139.88,139.61,139.68,3910.0,131.7008,131.7856,131.5312,131.5972,3910.0
2021-05-21 13:00:00,139.73,139.78,139.67,139.7,3390.0,131.6443,131.6914,131.5878,131.616,3390.0
2021-05-21 13:30:00,139.66,139.82,139.66,139.69,7826.0,131.5783,131.7291,131.5783,131.6066,7826.0
2021-05-21 14:00:00,139.71,139.98,139.71,139.83,6476.0,131.6255,131.8798,131.6255,131.7385,6476.0
2021-05-21 14:30:00,139.84,139.95,139.74,139.95,5293.0,131.7479,131.8516,131.6537,131.8516,5293.0
2021-05-21 15:00:00,139.91,140.24,139.83,140.06,10172.0,131.8139,132.1248,131.7385,131.9552,10172.0
2021-05-21 15:30:00,140.03,140.05,139.74,139.85,38705.0,131.9269,131.9458,131.6537,131.7574,38705.0
2021-05-24 09:30:00,141.18,141.6,141.08,141.4,31584.0,133.0104,133.4061,132.9162,133.2177,31584.0
2021-05-24 10:00:00,141.4,141.94,141.4,141.88,13425.0,133.2177,133.7264,133.2177,133.6699,13425.0
2021-05-24 10:30:00,141.91,141.95,141.58,141.73,12498.0,133.6981,133.7358,133.3872,133.5286,12498.0
2021-05-24 11:00:00,141.69,142.12,141.68,141.87,10114.0,133.4909,133.896,133.4815,133.6605,10114.0
2021-05-24 11:30:00,141.89,141.89,141.63,141.71,8769.0,133.6793,133.6793,133.4343,133.5097,8769.0
2021-05-24 12:00:00,141.82,141.83,141.52,141.52,8504.0,133.6134,133.6228,133.3307,133.3307,8504.0
2021-05-24 12:30:00,141.57,141.62,141.28,141.42,15012.0,133.3778,133.4249,133.1046,133.2365,15012.0
2021-05-24 13:00:00,141.45,141.5,141.39,141.46,7311.0,133.2648,133.3119,133.2082,133.2742,7311.0
2021-05-24 13:30:00,141.48,141.58,141.46,141.54,9080.0,133.293,133.3872,133.2742,133.3496,9080.0
2021-05-24 14:00:00,141.54,141.84,141.52,141.76,9156.0,133.3496,133.6322,133.3307,133.5568,9156.0
2021-05-24 14:30:00,141.76,141.95,141.76,141.87,11758.0,133.5568,133.7358,133.5568,133.6605,11758.0
2021-05-24 15:00:00,141.83,141.89,141.56,141.6,20506.0,133.6228,133.6793,133.3684,133.4061,20506.0
2021-05-24 15:30:00,141.58,141.69,141.4,141.45,74425.0,133.3872,133.4909,133.2177,133.2648,74425.0
2021-05-25 09:30:00,141.23,141.54,140.71,140.8,47017.0,133.0575,133.3496,132.5676,132.6524,47017.0
2021-05-25 10:00:00,140.87,141.05,140.67,140.73,26966.0,132.7183,132.8879,132.5299,132.5864,26966.0
2021-05-25 10:30:00,140.76,140.95,140.53,140.95,12554.0,132.6147,132.7937,132.398,132.7937,12554.0
2021-05-25 11:00:00,140.91,140.99,140.69,140.79,18251.0,132.756,132.8314,132.5487,132.643,18251.0
2021-05-25 11:30:00,140.74,141.05,140.55,140.85,30602.0,132.5959,132.8879,132.4168,132.6995,30602.0
2021-05-25 12:00:00,140.88,141.0,140.79,140.91,8878.0,132.7277,132.8408,132.643,132.756,8878.0
2021-05-25 12:30:00,140.97,141.05,140.91,140.95,4050.0,132.8125,132.8879,132.756,132.7937,4050.0
2021-05-25 13:00:00,140.89,141.08,140.8,141.07,7095.0,132.7372,132.9162,132.6524,132.9068,7095.0
2021-05-25 13:30:00,141.06,141.15,140.96,141.01,6506.0,132.8973,132.9821,132.8031,132.8502,6506.0
2021-05-25 14:00:00,141.0,141.05,140.97,140.97,7041.0,132.8408,132.8879,132.8125,132.8125,7041.0
2021-05-25 14:30:00,140.94,141.1,140.93,140.93,18618.0,132.7843,132.935,132.7749,132.7749,18618.0
2021-05-25 15:00:00,140.84,141.1,140.77,141.02,26722.0,132.6901,132.935,132.6241,132.8596,26722.0
2021-05-25 15:30:00,141.04,141.05,140.76,140.98,48301.0,132.8785,132.8879,132.6147,132.822,48301.0
2021-05-26 09:30:00,141.91,142.22,141.86,141.99,33509.0,133.6981,133.9902,133.651,133.7735,33509.0
2021-05-26 10:00:00,142.0,142.12,141.88,141.99,15531.0,133.7829,133.896,133.6699,133.7735,15531.0
2021-05-26 10:30:00,141.98,142.0,141.66,141.69,21687.0,133.7641,133.7829,133.4626,133.4909,21687.0
2021-05-26 11:00:00,141.71,141.72,141.38,141.47,15254.0,133.5097,133.5191,133.1988,133.2836,15254.0
2021-05-26 11:30:00,141.45,141.49,141.31,141.34,13738.0,133.2648,133.3025,133.1329,133.1611,13738.0
2021-05-26 12:00:00,141.34,141.45,141.31,141.4,5208.0,133.1611,133.2648,133.1329,133.2177,5208.0
2021-05-26 12:30:00,141.35,141.55,141.3,141.51,7299.0,133.1706,133.359,133.1234,133.3213,7299.0
2021-05-26 13:00:00,141.53,141.58,141.26,141.41,7909.0,133.3401,133.3872,133.0858,133.2271,7909.0
2021-05-26 13:30:00,141.4,141.47,141.06,141.08,10595.0,133.2177,133.2836,132.8973,132.9162,10595.0
2021-05-26 14:00:00,141.08,141.21,141.04,141.21,6888.0,132.9162,133.0387,132.8785,133.0387,6888.0
2021-05-26 14:30:00,141.19,141.5,141.17,141.43,9923.0,133.0198,133.3119,133.001,133.2459,9923.0
2021-05-26 15:00:00,141.48,141.49,141.28,141.41,13428.0,133.293,133.3025,133.1046,133.2271,13428.0
2021-05-26 15:30:00,141.38,141.55,141.32,141.55,34252.0,133.1988,133.359,133.1423,133.359,34252.0
2021-05-27 09:30:00,139.71,139.75,139.09,139.23,33540.0,131.6255,131.6631,131.0413,131.1732,33540.0
2021-05-27 10:00:00,139.23,139.48,139.13,139.36,37783.0,131.1732,131.4088,131.079,131.2957,37783.0
2021-05-27 10:30:00,139.35,139.69,139.32,139.37,19651.0,131.2863,131.6066,131.258,131.3051,19651.0
2021-05-27 11:00:00,139.38,139.44,138.7,138.71,45700.0,131.3145,131.3711,130.6739,130.6833,45700.0
2021-05-27 11:30:00,138.74,139.19,138.64,138.86,46760.0,130.7116,131.1355,130.6174,130.8246,46760.0
2021-05-27 12:00:00,138.9,138.94,138.63,138.67,27577.0,130.8623,130.9,130.6079,130.6456,27577.0
2021-05-27 12:30:00,138.62,138.64,138.43,138.5,17416.0,130.5985,130.6174,130.4195,130.4855,17416.0
2021-05-27 13:00:00,138.53,138.58,138.34,138.45,15641.0,130.5137,130.5608,130.3347,130.4384,15641.0
2021-05-27 13:30:00,138.44,138.53,138.3,138.44,11658.0,130.4289,130.5137,130.297,130.4289,11658.0
2021-05-27 14:00:00,138.46,138.48,138.3,138.36,11224.0,130.4478,130.4666,130.297,130.3536,11224.0
2021-05-27 14:30:00,138.37,138.52,138.37,138.44,10609.0,130.363,130.5043,130.363,130.4289,10609.0
2021-05-27 15:00:00,138.46,138.6,138.39,138.48,29429.0,130.4478,130.5797,130.3818,130.4666,29429.0
2021-05-27 15:30:00,138.49,138.61,138.36,138.36,65927.0,130.4761,130.5891,130.3536,130.3536,65927.0
2021-05-28 09:30:00,140.0,140.89,139.94,140.86,41213.0,131.8987,132.7372,131.8421,132.7089,41213.0
2021-05-28 10:00:00,140.86,140.92,140.26,140.38,24047.0,132.7089,132.7654,132.1436,132.2567,24047.0
2021-05-28 10:30:00,140.39,140.49,140.28,140.3,24671.0,132.2661,132.3603,132.1625,132.1813,24671.0
2021-05-28 11:00:00,140.34,140.34,140.0,140.23,21199.0,132.219,132.219,131.8987,132.1154,21199.0
2021-05-28 11:30:00,140.25,140.63,140.22,140.63,17314.0,132.1342,132.4922,132.1059,132.4922,17314.0
2021-05-28 12:00:00,140.62,140.63,140.47,140.53,6222.0,132.4828,132.4922,132.3415,132.398,6222.0
2021-05-28 12:30:00,140.55,140.65,140.48,140.52,13476.0,132.4168,132.5111,132.3509,132.3886,13476.0
2021-05-28 13:00:00,140.51,140.57,140.3,140.36,8151.0,132.3792,132.4357,132.1813,132.2378,8151.0
2021-05-28 13:30:00,140.42,140.44,140.26,140.35,10108.0,132.2944,132.3132,132.1436,132.2284,10108.0
2021-05-28 14:00:00,140.3,140.33,140.23,140.23,4967.0,132.1813,132.2096,132.1154,132.1154,4967.0
2021-05-28 14:30:00,140.26,140.27,140.11,140.11,7599.0,132.1436,132.153,132.0023,132.0023,7599.0
2021-05-28 15:00:00,140.13,140.14,139.96,140.0,13164.0,132.0211,132.0306,131.861,131.8987,13164.0
2021-05-28 15:30:00,139.95,140.1,139.82,139.85,37288.0,131.8516,131.9929,131.7291,131.7574,37288.0
2021-06-01 09:30:00,141.2,141.28,140.51,140.71,41137.0,133.0292,133.1046,132.3792,132.5676,41137.0
2021-06-01 10:00:00,140.71,140.85,139.61,140.01,23692.0,132.5676,132.6995,131.5312,131.9081,23692.0
2021-06-01 10:30:00,140.04,140.26,139.79,139.97,31272.0,131.9364,132.1436,131.7008,131.8704,31272.0
2021-06-01 11:00:00,139.94,139.99,139.64,139.78,24461.0,131.8421,131.8893,131.5595,131.6914,24461.0
2021-06-01 11:30:00,139.65,140.0,139.52,140.0,36217.0,131.5689,131.8987,131.4464,131.8987,36217.0
2021-06-01 12:00:00,140.01,140.16,139.95,140.1,9941.0,131.9081,132.0494,131.8516,131.9929,9941.0
2021-06-01 12:30:00,140.11,140.24,140.06,140.07,7774.0,132.0023,132.1248,131.9552,131.9646,7774.0
2021-06-01 13:00:00,140.12,140.13,139.88,140.0,10069.0,132.0117,132.0211,131.7856,131.8987,10069.0
2021-06-01 13:30:00,139.96,140.33,139.93,140.28,12415.0,131.861,132.2096,131.8327,132.1625,12415.0
2021-06-01 14:00:00,140.28,140.46,140.24,140.41,11579.0,132.1625,132.3321,132.1248,132.2849,11579.0
2021-06-01 14:30:00,140.38,140.56,140.32,140.5,19117.0,132.2567,132.4263,132.2002,132.3697,19117.0
2021-06-01 15:00:00,140.5,140.5,140.37,140.4,24436.0,132.3697,132.3697,132.2473,132.2755,24436.0
2021-06-01 15:30:00,140.36,140.36,140.03,140.03,51507.0,132.2378,132.2378,131.9269,131.9269,51507.0
2021-06-02 09:30:00,138.96,140.06,138.91,139.84,77765.0,130.9189,131.9552,130.8717,131.7479,77765.0
2021-06-02 10:00:00,139.8,139.8,139.38,139.44,37652.0,131.7102,131.7102,131.3145,131.3711,37652.0
2021-06-02 10:30:00,139.45,139.56,139.22,139.3,20283.0,131.3805,131.4841,131.1638,131.2392,20283.0
2021-06-02 11:00:00,139.3,139.54,139.22,139.46,20718.0,131.2392,131.4653,131.1638,131.3899,20718.0
2021-06-02 11:30:00,139.48,139.76,139.45,139.7,5691.0,131.4088,131.6726,131.3805,131.616,5691.0
2021-06-02 12:00:00,139.7,139.77,139.32,139.46,11952.0,131.616,131.682,131.258,131.3899,11952.0
2021-06-02 12:30:00,139.47,139.6,139.42,139.52,9771.0,131.3993,131.5218,131.3522,131.4464,9771.0
2021-06-02 13:00:00,139.51,139.57,139.17,139.28,6921.0,131.437,131.4936,131.1167,131.2203,6921.0
2021-06-02 13:30:00,139.37,139.37,139.02,139.17,14290.0,131.3051,131.3051,130.9754,131.1167,14290.0
2021-06-02 14:00:00,139.22,139.39,139.04,139.24,15991.0,131.1638,131.324,130.9942,131.1827,15991.0
2021-06-02 14:30:00,139.3,139.36,139.18,139.34,16983.0,131.2392,131.2957,131.1261,131.2769,16983.0
2021-06-02 15:00:00,139.3,139.38,139.13,139.18,16710.0,131.2392,131.3145,131.079,131.1261,16710.0
2021-06-02 15:30:00,139.14,139.32,139.0,139.23,64505.0,131.0884,131.258,130.9565,131.1732,64505.0
2021-06-03 09:30:00,137.87,138.1,137.48,137.67,63097.0,129.8919,130.1086,129.5245,129.7035,63097.0
2021-06-03 10:00:00,137.71,138.17,137.68,137.84,40994.0,129.7412,130.1746,129.7129,129.8637,40994.0
2021-06-03 10:30:00,137.83,138.07,137.66,138.05,53660.0,129.8542,130.0804,129.6941,130.0615,53660.0
2021-06-03 11:00:00,138.05,138.4,137.83,137.93,43741.0,130.0615,130.3913,129.8542,129.9485,43741.0
2021-06-03 11:30:00,137.95,137.97,137.57,137.75,22725.0,129.9673,129.9861,129.6093,129.7789,22725.0
2021-06-03 12:00:00,137.94,138.0,137.84,137.9,7181.0,129.9579,130.0144,129.8637,129.9202,7181.0
2021-06-03 12:30:00,137.81,138.08,137.81,138.04,11744.0,129.8354,130.0898,129.8354,130.0521,11744.0
2021-06-03 13:00:00,137.99,138.04,137.79,138.01,8812.0,130.005,130.0521,129.8166,130.0238,8812.0
2021-06-03 13:30:00,137.92,138.04,137.92,137.93,9616.0,129.939,130.0521,129.939,129.9485,9616.0
2021-06-03 14:00:00,137.93,137.96,137.71,137.74,12956.0,129.9485,129.9767,129.7412,129.7695,12956.0
2021-06-03 14:30:00,137.75,137.86,137.48,137.5,15573.0,129.7789,129.8825,129.5245,129.5433,15573.0
2021-06-03 15:00:00,137.52,137.62,137.49,137.6,10655.0,129.5622,129.6564,129.5339,129.6376,10655.0
2021-06-03 15:30:00,137.66,137.85,137.6,137.77,56131.0,129.6941,129.8731,129.6376,129.7977,56131.0
2021-06-04 09:30:00,139.06,139.35,138.78,139.35,27812.0,131.0131,131.2863,130.7493,131.2863,27812.0
2021-06-04 10:00:00,139.39,139.67,139.35,139.53,14409.0,131.324,131.5878,131.2863,131.4559,14409.0
2021-06-04 10:30:00,139.49,139.79,139.46,139.53,22089.0,131.4182,131.7008,131.3899,131.4559,22089.0
2021-06-04 11:00:00,139.56,139.8,139.49,139.68,16688.0,131.4841,131.7102,131.4182,131.5972,16688.0
2021-06-04 11:30:00,139.68,139.78,139.65,139.74,7604.0,131.5972,131.6914,131.5689,131.6537,7604.0
2021-06-04 12:00:00,139.76,139.85,139.76,139.77,2237.0,131.6726,131.7574,131.6726,131.682,2237.0
2021-06-04 12:30:00,139.71,139.83,139.71,139.75,3350.0,131.6255,131.7385,131.6255,131.6631,3350.0
2021-06-04 13:00:00,139.71,139.78,139.49,139.54,4509.0,131.6255,131.6914,131.4182,131.4653,4509.0
2021-06-04 13:30:00,139.55,139.61,139.48,139.61,3075.0,131.4747,131.5312,131.4088,131.5312,3075.0
2021-06-04 14:00:00,139.55,139.82,139.55,139.8,4696.0,131.4747,131.7291,131.4747,131.7102,4696.0
2021-06-04 14:30:00,139.8,139.83,139.63,139.65,4879.0,131.7102,131.7385,131.5501,131.5689,4879.0
2021-06-04 15:00:00,139.62,139.74,139.62,139.72,6187.0,131.5407,131.6537,131.5407,131.6349,6187.0
2021-06-04 15:30:00,139.65,139.88,139.61,139.8,21137.0,131.5689,131.7856,131.5312,131.7102,21137.0
2021-06-07 09:30:00,140.79,141.11,140.58,141.0,33380.0,132.643,132.9444,132.4451,132.8408,33380.0
2021-06-07 10:00:00,140.91,141.14,140.86,141.0,13297.0,132.756,132.9727,132.7089,132.8408,13297.0
2021-06-07 10:30:00,141.02,141.17,140.94,141.14,20895.0,132.8596,133.001,132.7843,132.9727,20895.0
2021-06-07 11:00:00,141.18,141.27,141.01,141.13,12940.0,133.0104,133.0952,132.8502,132.9633,12940.0
2021-06-07 11:30:00,141.1,141.12,140.91,140.91,4427.0,132.935,132.9539,132.756,132.756,4427.0
2021-06-07 12:00:00,140.93,140.97,140.79,140.87,3593.0,132.7749,132.8125,132.643,132.7183,3593.0
2021-06-07 12:30:00,140.85,140.87,140.81,140.84,4478.0,132.6995,132.7183,132.6618,132.6901,4478.0
2021-06-07 13:00:00,140.84,140.87,140.69,140.69,6426.0,132.6901,132.7183,132.5487,132.5487,6426.0
2021-06-07 13:30:00,140.73,140.97,140.69,140.92,9155.0,132.5864,132.8125,132.5487,132.7654,9155.0
2021-06-07 14:00:00,140.92,141.06,140.9,141.01,7968.0,132.7654,132.8973,132.7466,132.8502,7968.0
2021-06-07 14:30:00,141.01,141.21,141.0,141.11,9568.0,132.8502,133.0387,132.8408,132.9444,9568.0
2021-06-07 15:00:00,141.09,141.11,140.87,140.89,13565.0,132.9256,132.9444,132.7183,132.7372,13565.0
2021-06-07 15:30:00,140.87,140.91,140.71,140.85,36339.0,132.7183,132.756,132.5676,132.6995,36339.0
2021-06-08 09:30:00,142.76,142.85,142.37,142.56,151525.0,134.499,134.5838,134.1315,134.3105,151525.0
2021-06-08 10:00:00,142.56,142.69,141.79,141.79,14634.0,134.3105,134.433,133.5851,133.5851,14634.0
2021-06-08 10:30:00,141.85,141.92,141.64,141.68,14650.0,133.6416,133.7076,133.4438,133.4815,14650.0
2021-06-08 11:00:00,141.72,141.88,141.46,141.67,19107.0,133.5191,133.6699,133.2742,133.472,19107.0
2021-06-08 11:30:00,141.67,141.67,141.3,141.4,34206.0,133.472,133.472,133.1234,133.2177,34206.0
2021-06-08 12:00:00,141.37,141.45,141.31,141.4,5585.0,133.1894,133.2648,133.1329,133.2177,5585.0
2021-06-08 12:30:00,141.4,141.49,141.25,141.48,9204.0,133.2177,133.3025,133.0763,133.293,9204.0
2021-06-08 13:00:00,141.43,141.53,141.43,141.44,5474.0,133.2459,133.3401,133.2459,133.2553,5474.0
2021-06-08 13:30:00,141.44,141.53,141.32,141.35,12450.0,133.2553,133.3401,133.1423,133.1706,12450.0
2021-06-08 14:00:00,141.43,141.58,141.39,141.5,9615.0,133.2459,133.3872,133.2082,133.3119,9615.0
2021-06-08 14:30:00,141.5,141.54,141.43,141.48,17420.0,133.3119,133.3496,133.2459,133.293,17420.0
2021-06-08 15:00:00,141.48,141.88,141.45,141.8,36904.0,133.293,133.6699,133.2648,133.5945,36904.0
2021-06-08 15:30:00,141.8,141.84,141.64,141.69,51451.0,133.5945,133.6322,133.4438,133.4909,51451.0
2021-06-09 09:30:00,140.6,141.31,140.55,141.07,45232.0,132.464,133.1329,132.4168,132.9068,45232.0
2021-06-09 10:00:00,140.95,140.98,140.39,140.79,26795.0,132.7937,132.822,132.2661,132.643,26795.0
2021-06-09 10:30:00,140.76,140.79,140.34,140.48,11879.0,132.6147,132.643,132.219,132.3509,11879.0
2021-06-09 11:00:00,140.47,140.62,140.34,140.51,22717.0,132.3415,132.4828,132.219,132.3792,22717.0
2021-06-09 11:30:00,140.51,140.51,140.2,140.22,29730.0,132.3792,132.3792,132.0871,132.1059,29730.0
2021-06-09 12:00:00,140.2,140.42,140.18,140.36,9019.0,132.0871,132.2944,132.0683,132.2378,9019.0
2021-06-09 12:30:00,140.35,140.52,140.31,140.44,8196.0,132.2284,132.3886,132.1907,132.3132,8196.0
2021-06-09 13:00:00,140.47,140.48,140.3,140.39,9162.0,132.3415,132.3509,132.1813,132.2661,9162.0
2021-06-09 13:30:00,140.38,140.46,140.34,140.39,9166.0,132.2567,132.3321,132.219,132.2661,9166.0
2021-06-09 14:00:00,140.4,140.6,140.36,140.5,11692.0,132.2755,132.464,132.2378,132.3697,11692.0
2021-06-09 14:30:00,140.5,140.56,140.23,140.31,13964.0,132.3697,132.4263,132.1154,132.1907,13964.0
2021-06-09 15:00:00,140.33,140.5,140.29,140.3,18417.0,132.2096,132.3697,132.1719,132.1813,18417.0
2021-06-09 15:30:00,140.31,140.35,139.84,139.98,62541.0,132.1907,132.2284,131.7479,131.8798,62541.0
2021-06-10 09:30:00,140.21,141.3,139.95,141.3,35558.0,132.0965,133.1234,131.8516,133.1234,35558.0
2021-06-10 10:00:00,141.23,141.25,140.92,141.09,17611.0,133.0575,133.0763,132.7654,132.9256,17611.0
2021-06-10 10:30:00,141.23,141.23,140.46,140.77,21014.0,133.0575,133.0575,132.3321,132.6241,21014.0
2021-06-10 11:00:00,140.81,141.16,140.6,141.11,13488.0,132.6618,132.9915,132.464,132.9444,13488.0
2021-06-10 11:30:00,141.18,141.7,141.11,141.68,13789.0,133.0104,133.5003,132.9444,133.4815,13789.0
2021-06-10 12:00:00,141.7,141.79,141.6,141.61,16415.0,133.5003,133.5851,133.4061,133.4155,16415.0
2021-06-10 12:30:00,141.63,141.87,141.62,141.75,21489.0,133.4343,133.6605,133.4249,133.5474,21489.0
2021-06-10 13:00:00,141.74,141.84,141.7,141.71,17180.0,133.538,133.6322,133.5003,133.5097,17180.0
2021-06-10 13:30:00,141.73,141.87,141.66,141.87,19603.0,133.5286,133.6605,133.4626,133.6605,19603.0
2021-06-10 14:00:00,141.84,141.93,141.67,141.76,18537.0,133.6322,133.717,133.472,133.5568,18537.0
2021-06-10 14:30:00,141.77,141.84,141.61,141.81,21030.0,133.5662,133.6322,133.4155,133.6039,21030.0
2021-06-10 15:00:00,141.8,141.9,141.71,141.8,34072.0,133.5945,133.6887,133.5097,133.5945,34072.0
2021-06-10 15:30:00,141.84,142.0,141.66,141.95,76045.0,133.6322,133.7829,133.4626,133.7358,76045.0
2021-06-11 09:30:00,142.29,142.58,142.24,142.45,25201.0,134.0562,134.3294,134.0091,134.2069,25201.0
2021-06-11 10:00:00,142.69,142.77,142.52,142.55,10310.0,134.433,134.5084,134.2728,134.3011,10310.0
2021-06-11 10:30:00,142.62,142.75,142.41,142.75,7737.0,134.3671,134.4895,134.1692,134.4895,7737.0
2021-06-11 11:00:00,142.58,143.04,142.5,143.03,11239.0,134.3294,134.7628,134.254,134.7533,11239.0
2021-06-11 11:30:00,142.99,143.19,142.85,142.9,28362.0,134.7157,134.9041,134.5838,134.6309,28362.0
2021-06-11 12:00:00,142.89,142.93,142.8,142.81,5003.0,134.6214,134.6591,134.5366,134.5461,5003.0
2021-06-11 12:30:00,142.84,143.06,142.84,143.06,8922.0,134.5743,134.7816,134.5743,134.7816,8922.0
2021-06-11 13:00:00,143.1,143.13,142.93,143.05,8365.0,134.8193,134.8475,134.6591,134.7722,8365.0
2021-06-11 13:30:00,143.14,143.21,143.06,143.15,11059.0,134.857,134.9229,134.7816,134.8664,11059.0
2021-06-11 14:00:00,143.16,143.42,143.16,143.34,16582.0,134.8758,135.1208,134.8758,135.0454,16582.0
2021-06-11 14:30:00,143.39,143.49,143.29,143.46,15788.0,135.0925,135.1867,134.9983,135.1585,15788.0
2021-06-11 15:00:00,143.44,143.45,143.23,143.42,19830.0,135.1396,135.149,134.9418,135.1208,19830.0
2021-06-11 15:30:00,143.43,143.56,143.25,143.48,76021.0,135.1302,135.2527,134.9606,135.1773,76021.0
2021-06-14 09:30:00,145.03,145.29,144.55,145.19,64612.0,136.6376,136.8826,136.1854,136.7883,64612.0
2021-06-14 10:00:00,145.25,145.48,144.88,145.41,32533.0,136.8449,137.0616,136.4963,136.9956,32533.0
2021-06-14 10:30:00,145.47,145.47,145.21,145.4,26220.0,137.0521,137.0521,136.8072,136.9862,26220.0
2021-06-14 11:00:00,145.42,145.6,145.24,145.36,34029.0,137.005,137.1746,136.8355,136.9485,34029.0
2021-06-14 11:30:00,145.38,145.39,145.07,145.28,23190.0,136.9674,136.9768,136.6753,136.8731,23190.0
2021-06-14 12:00:00,145.25,145.68,145.21,145.66,15015.0,136.8449,137.25,136.8072,137.2311,15015.0
2021-06-14 12:30:00,145.63,145.9,145.57,145.81,13000.0,137.2029,137.4573,137.1464,137.3725,13000.0
2021-06-14 13:00:00,145.8,145.83,145.73,145.78,11956.0,137.363,137.3913,137.2971,137.3442,11956.0
2021-06-14 13:30:00,145.78,145.91,145.78,145.85,10362.0,137.3442,137.4667,137.3442,137.4102,10362.0
2021-06-14 14:00:00,145.86,145.88,145.66,145.66,13274.0,137.4196,137.4384,137.2311,137.2311,13274.0
2021-06-14 14:30:00,145.7,145.9,145.7,145.9,15646.0,137.2688,137.4573,137.2688,137.4573,15646.0
2021-06-14 15:00:00,145.9,145.96,145.83,145.9,25289.0,137.4573,137.5138,137.3913,137.4573,25289.0
2021-06-14 15:30:00,145.91,145.94,145.62,145.85,106092.0,137.4667,137.4949,137.1935,137.4102,106092.0
2021-06-15 09:30:00,146.25,146.29,145.77,146.08,38886.0,137.787,137.8247,137.3348,137.6268,38886.0
2021-06-15 10:00:00,146.12,146.12,145.57,145.65,14756.0,137.6645,137.6645,137.1464,137.2217,14756.0
2021-06-15 10:30:00,145.69,146.09,145.55,146.07,25827.0,137.2594,137.6363,137.1275,137.6174,25827.0
2021-06-15 11:00:00,146.1,146.17,145.61,145.66,40465.0,137.6457,137.7116,137.184,137.2311,40465.0
2021-06-15 11:30:00,145.63,145.71,145.22,145.25,72643.0,137.2029,137.2783,136.8166,136.8449,72643.0
2021-06-15 12:00:00,145.28,145.42,145.22,145.42,17416.0,136.8731,137.005,136.8166,137.005,17416.0
2021-06-15 12:30:00,145.4,145.4,144.61,144.65,81800.0,136.9862,136.9862,136.2419,136.2796,81800.0
2021-06-15 13:00:00,144.63,144.65,144.0,144.06,55499.0,136.2608,136.2796,135.6672,135.7237,55499.0
2021-06-15 13:30:00,144.03,144.11,143.76,143.83,52667.0,135.6955,135.7708,135.4411,135.507,52667.0
2021-06-15 14:00:00,143.83,144.49,143.83,144.3,76718.0,135.507,136.1289,135.507,135.9498,76718.0
2021-06-15 14:30:00,144.23,144.35,144.08,144.17,14967.0,135.8839,135.997,135.7426,135.8274,14967.0
2021-06-15 15:00:00,144.17,144.37,144.16,144.27,21761.0,135.8274,136.0158,135.8179,135.9216,21761.0
2021-06-15 15:30:00,144.24,144.49,144.14,144.23,112848.0,135.8933,136.1289,135.7991,135.8839,112848.0
2021-06-16 09:30:00,144.72,145.15,144.61,144.69,56776.0,136.3455,136.7507,136.2419,136.3173,56776.0
2021-06-16 10:00:00,144.7,144.77,144.41,144.45,30649.0,136.3267,136.3926,136.0535,136.0912,30649.0
2021-06-16 10:30:00,144.46,144.5,144.2,144.31,47753.0,136.1006,136.1383,135.8556,135.9593,47753.0
2021-06-16 11:00:00,144.29,144.31,143.97,144.03,41511.0,135.9404,135.9593,135.6389,135.6955,41511.0
2021-06-16 11:30:00,143.94,143.95,143.71,143.71,9729.0,135.6107,135.6201,135.394,135.394,9729.0
2021-06-16 12:00:00,143.74,143.74,143.5,143.68,18083.0,135.4223,135.4223,135.1961,135.3657,18083.0
2021-06-16 12:30:00,143.72,143.83,143.67,143.8,4262.0,135.4034,135.507,135.3563,135.4788,4262.0
2021-06-16 13:00:00,143.83,143.98,143.81,143.98,9217.0,135.507,135.6484,135.4882,135.6484,9217.0
2021-06-16 13:30:00,143.99,144.12,143.89,144.08,12138.0,135.6578,135.7803,135.5636,135.7426,12138.0
2021-06-16 14:00:00,144.06,144.06,142.51,142.98,40031.0,135.7237,135.7237,134.2634,134.7062,40031.0
2021-06-16 14:30:00,142.74,142.88,141.97,142.78,29818.0,134.4801,134.612,133.7547,134.5178,29818.0
2021-06-16 15:00:00,142.79,143.35,142.69,143.07,22809.0,134.5272,135.0548,134.433,134.791,22809.0
2021-06-16 15:30:00,143.15,143.18,142.5,142.52,85169.0,134.8664,134.8947,134.254,134.2728,85169.0
2021-06-17 09:30:00,140.64,141.1,140.6,141.09,33529.0,132.5016,132.935,132.464,132.9256,33529.0
2021-06-17 10:00:00,141.11,141.65,141.05,141.64,19088.0,132.9444,133.4532,132.8879,133.4438,19088.0
2021-06-17 10:30:00,141.73,142.22,141.72,141.97,22459.0,133.5286,133.9902,133.5191,133.7547,22459.0
2021-06-17 11:00:00,142.01,142.17,141.8,142.04,18540.0,133.7924,133.9431,133.5945,133.8206,18540.0
2021-06-17 11:30:00,142.1,142.35,142.0,142.0,8831.0,133.8772,134.1127,133.7829,133.7829,8831.0
2021-06-17 12:00:00,141.94,142.01,141.2,141.33,13353.0,133.7264,133.7924,133.0292,133.1517,13353.0
2021-06-17 12:30:00,141.32,141.51,141.15,141.4,6569.0,133.1423,133.3213,132.9821,133.2177,6569.0
2021-06-17 13:00:00,141.48,141.9,141.4,141.9,4621.0,133.293,133.6887,133.2177,133.6887,4621.0
2021-06-17 13:30:00,141.85,142.02,141.53,141.56,9876.0,133.6416,133.8018,133.3401,133.3684,9876.0
2021-06-17 14:00:00,141.54,141.71,141.46,141.69,14621.0,133.3496,133.5097,133.2742,133.4909,14621.0
2021-06-17 14:30:00,141.68,141.77,141.55,141.7,8067.0,133.4815,133.5662,133.359,133.5003,8067.0
2021-06-17 15:00:00,141.7,141.82,141.58,141.78,12949.0,133.5003,133.6134,133.3872,133.5757,12949.0
2021-06-17 15:30:00,141.81,141.91,141.66,141.77,56746.0,133.6039,133.6981,133.4626,133.5662,56746.0
2021-06-18 09:30:00,140.71,140.97,140.26,140.63,70359.0,132.5676,132.8125,132.1436,132.4922,70359.0
2021-06-18 10:00:00,140.57,140.6,139.98,140.4,49054.0,132.4357,132.464,131.8798,132.2755,49054.0
2021-06-18 10:30:00,140.35,140.69,140.08,140.49,34551.0,132.2284,132.5487,131.974,132.3603,34551.0
2021-06-18 11:00:00,140.5,140.53,139.63,139.74,38438.0,132.3697,132.398,131.5501,131.6537,38438.0
2021-06-18 11:30:00,139.75,140.18,139.74,140.18,11772.0,131.6631,132.0683,131.6537,132.0683,11772.0
2021-06-18 12:00:00,140.2,140.36,140.18,140.28,9626.0,132.0871,132.2378,132.0683,132.1625,9626.0
2021-06-18 12:30:00,140.34,140.41,140.16,140.34,13481.0,132.219,132.2849,132.0494,132.219,13481.0
2021-06-18 13:00:00,140.33,140.41,140.16,140.25,13951.0,132.2096,132.2849,132.0494,132.1342,13951.0
2021-06-18 13:30:00,140.24,140.55,140.24,140.47,16472.0,132.1248,132.4168,132.1248,132.3415,16472.0
2021-06-18 14:00:00,140.44,140.71,140.39,140.57,9954.0,132.3132,132.5676,132.2661,132.4357,9954.0
2021-06-18 14:30:00,140.5,140.63,140.24,140.26,29537.0,132.3697,132.4922,132.1248,132.1436,29537.0
2021-06-18 15:00:00,140.22,140.64,140.17,140.48,23400.0,132.1059,132.5016,132.0588,132.3509,23400.0
2021-06-18 15:30:00,140.47,140.8,140.08,140.19,140660.0,132.3415,132.6524,131.974,132.0777,140660.0
2021-06-21 09:30:00,140.82,141.05,139.7,140.22,286887.0,132.6712,132.8879,131.616,132.1059,286887.0
2021-06-21 10:00:00,140.18,140.58,139.86,139.92,40559.0,132.0683,132.4451,131.7668,131.8233,40559.0
2021-06-21 10:30:00,140.04,140.53,140.04,140.38,24511.0,131.9364,132.398,131.9364,132.2567,24511.0
2021-06-21 11:00:00,140.45,140.8,140.36,140.36,19324.0,132.3226,132.6524,132.2378,132.2378,19324.0
2021-06-21 11:30:00,140.42,140.57,140.41,140.51,3324.0,132.2944,132.4357,132.2849,132.3792,3324.0
2021-06-21 12:00:00,140.5,140.51,140.34,140.47,18380.0,132.3697,132.3792,132.219,132.3415,18380.0
2021-06-21 12:30:00,140.48,140.64,140.47,140.5,12056.0,132.3509,132.5016,132.3415,132.3697,12056.0
2021-06-21 13:00:00,140.48,140.72,140.44,140.63,11217.0,132.3509,132.577,132.3132,132.4922,11217.0
2021-06-21 13:30:00,140.64,140.83,140.61,140.79,12222.0,132.5016,132.6806,132.4734,132.643,12222.0
2021-06-21 14:00:00,140.77,140.94,140.66,140.9,11721.0,132.6241,132.7843,132.5205,132.7466,11721.0
2021-06-21 14:30:00,140.88,140.97,140.76,140.89,12244.0,132.7277,132.8125,132.6147,132.7372,12244.0
2021-06-21 15:00:00,140.88,140.95,140.79,140.93,19280.0,132.7277,132.7937,132.643,132.7749,19280.0
2021-06-21 15:30:00,140.93,141.03,140.72,140.87,65256.0,132.7749,132.8691,132.577,132.7183,65256.0
2021-06-22 09:30:00,140.05,140.36,139.74,139.97,55460.0,131.9458,132.2378,131.6537,131.8704,55460.0
2021-06-22 10:00:00,139.96,140.38,139.85,140.33,34331.0,131.861,132.2567,131.7574,132.2096,34331.0
2021-06-22 10:30:00,140.35,140.48,140.2,140.37,30611.0,132.2284,132.3509,132.0871,132.2473,30611.0
2021-06-22 11:00:00,140.34,140.64,140.16,140.56,26613.0,132.219,132.5016,132.0494,132.4263,26613.0
2021-06-22 11:30:00,140.51,140.59,140.31,140.34,13332.0,132.3792,132.4545,132.1907,132.219,13332.0
2021-06-22 12:00:00,140.31,140.54,140.3,140.52,12493.0,132.1907,132.4074,132.1813,132.3886,12493.0
2021-06-22 12:30:00,140.52,140.63,140.47,140.54,10883.0,132.3886,132.4922,132.3415,132.4074,10883.0
2021-06-22 13:00:00,140.5,140.57,140.29,140.37,45255.0,132.3697,132.4357,132.1719,132.2473,45255.0
2021-06-22 13:30:00,140.36,140.56,140.29,140.53,15588.0,132.2378,132.4263,132.1719,132.398,15588.0
2021-06-22 14:00:00,140.52,140.73,140.49,140.73,15514.0,132.3886,132.5864,132.3603,132.5864,15514.0
2021-06-22 14:30:00,140.75,140.93,140.61,140.69,30152.0,132.6053,132.7749,132.4734,132.5487,30152.0
2021-06-22 15:00:00,140.68,141.26,140.64,141.22,36389.0,132.5393,133.0858,132.5016,133.0481,36389.0
2021-06-22 15:30:00,141.21,141.36,141.07,141.19,67100.0,133.0387,133.18,132.9068,133.0198,67100.0
2021-06-23 09:30:00,140.86,141.16,140.66,141.05,28770.0,132.7089,132.9915,132.5205,132.8879,28770.0
2021-06-23 10:00:00,141.07,141.09,140.58,140.58,13953.0,132.9068,132.9256,132.4451,132.4451,13953.0
2021-06-23 10:30:00,140.58,140.76,140.18,140.19,16771.0,132.4451,132.6147,132.0683,132.0777,16771.0
2021-06-23 11:00:00,140.17,140.19,139.42,139.73,23649.0,132.0588,132.0777,131.3522,131.6443,23649.0
2021-06-23 11:30:00,139.63,139.85,139.26,139.73,24904.0,131.5501,131.7574,131.2015,131.6443,24904.0
2021-06-23 12:00:00,139.72,139.73,139.25,139.28,9561.0,131.6349,131.6443,131.1921,131.2203,9561.0
2021-06-23 12:30:00,139.22,139.23,138.95,139.12,15153.0,131.1638,131.1732,130.9094,131.0696,15153.0
2021-06-23 13:00:00,139.11,139.24,139.06,139.21,9921.0,131.0602,131.1827,131.0131,131.1544,9921.0
2021-06-23 13:30:00,139.22,139.31,139.13,139.26,11220.0,131.1638,131.2486,131.079,131.2015,11220.0
2021-06-23 14:00:00,139.27,139.27,139.15,139.18,12367.0,131.2109,131.2109,131.0979,131.1261,12367.0
2021-06-23 14:30:00,139.18,139.24,139.11,139.14,14984.0,131.1261,131.1827,131.0602,131.0884,14984.0
2021-06-23 15:00:00,139.14,139.16,138.94,138.99,27128.0,131.0884,131.1073,130.9,130.9471,27128.0
2021-06-23 15:30:00,138.99,138.99,138.61,138.72,76096.0,130.9471,130.9471,130.5891,130.6927,76096.0
2021-06-24 09:30:00,141.66,142.35,141.56,141.93,69297.0,133.4626,134.1127,133.3684,133.717,69297.0
2021-06-24 10:00:00,141.92,142.01,141.34,141.53,49743.0,133.7076,133.7924,133.1611,133.3401,49743.0
2021-06-24 10:30:00,141.49,141.64,141.24,141.28,27007.0,133.3025,133.4438,133.0669,133.1046,27007.0
2021-06-24 11:00:00,141.31,141.31,140.99,141.2,44248.0,133.1329,133.1329,132.8314,133.0292,44248.0
2021-06-24 11:30:00,141.18,141.75,141.14,141.71,96502.0,133.0104,133.5474,132.9727,133.5097,96502.0
2021-06-24 12:00:00,141.74,141.8,141.58,141.64,46772.0,133.538,133.5945,133.3872,133.4438,46772.0
2021-06-24 12:30:00,141.62,141.68,141.32,141.36,30166.0,133.4249,133.4815,133.1423,133.18,30166.0
2021-06-24 13:00:00,141.32,141.52,141.3,141.41,31511.0,133.1423,133.3307,133.1234,133.2271,31511.0
2021-06-24 13:30:00,141.4,141.4,141.13,141.26,22946.0,133.2177,133.2177,132.9633,133.0858,22946.0
2021-06-24 14:00:00,141.3,141.55,141.29,141.49,13863.0,133.1234,133.359,133.114,133.3025,13863.0
2021-06-24 14:30:00,141.46,141.55,141.34,141.45,15512.0,133.2742,133.359,133.1611,133.2648,15512.0
2021-06-24 15:00:00,141.47,141.53,141.38,141.4,20405.0,133.2836,133.3401,133.1988,133.2177,20405.0
2021-06-24 15:30:00,141.4,141.45,141.22,141.23,50255.0,133.2177,133.2648,133.0481,133.0575,50255.0
2021-06-25 09:30:00,140.94,141.12,140.6,140.71,27376.0,132.7843,132.9539,132.464,132.5676,27376.0
2021-06-25 10:00:00,140.71,140.99,140.35,140.78,11989.0,132.5676,132.8314,132.2284,132.6335,11989.0
2021-06-25 10:30:00,140.74,140.9,140.51,140.56,22379.0,132.5959,132.7466,132.3792,132.4263,22379.0
2021-06-25 11:00:00,140.6,140.6,140.29,140.4,12397.0,132.464,132.464,132.1719,132.2755,12397.0
2021-06-25 11:30:00,140.42,140.46,140.22,140.22,5868.0,132.2944,132.3321,132.1059,132.1059,5868.0
2021-06-25 12:00:00,140.26,140.29,140.14,140.19,8659.0,132.1436,132.1719,132.0306,132.0777,8659.0
2021-06-25 12:30:00,140.2,140.25,140.11,140.19,7425.0,132.0871,132.1342,132.0023,132.0777,7425.0
2021-06-25 13:00:00,140.28,140.28,140.08,140.15,15526.0,132.1625,132.1625,131.974,132.04,15526.0
2021-06-25 13:30:00,140.13,140.36,140.03,140.33,14268.0,132.0211,132.2378,131.9269,132.2096,14268.0
2021-06-25 14:00:00,140.33,140.54,140.31,140.47,7940.0,132.2096,132.4074,132.1907,132.3415,7940.0
2021-06-25 14:30:00,140.46,140.59,140.44,140.52,10182.0,132.3321,132.4545,132.3132,132.3886,10182.0
2021-06-25 15:00:00,140.51,140.58,140.4,140.58,15587.0,132.3792,132.4451,132.2755,132.4451,15587.0
2021-06-25 15:30:00,140.58,140.71,140.35,140.36,57095.0,132.4451,132.5676,132.2284,132.2378,57095.0
2021-06-28 09:30:00,141.42,141.81,141.14,141.28,32089.0,133.2365,133.6039,132.9727,133.1046,32089.0
2021-06-28 10:00:00,141.28,141.52,141.11,141.15,19929.0,133.1046,133.3307,132.9444,132.9821,19929.0
2021-06-28 10:30:00,141.03,141.14,140.86,140.9,32879.0,132.8691,132.9727,132.7089,132.7466,32879.0
2021-06-28 11:00:00,140.88,141.16,140.85,140.95,48654.0,132.7277,132.9915,132.6995,132.7937,48654.0
2021-06-28 11:30:00,140.97,141.48,140.95,141.34,49718.0,132.8125,133.293,132.7937,133.1611,49718.0
2021-06-28 12:00:00,141.34,141.63,141.34,141.61,13408.0,133.1611,133.4343,133.1611,133.4155,13408.0
2021-06-28 12:30:00,141.56,141.56,141.25,141.26,6658.0,133.3684,133.3684,133.0763,133.0858,6658.0
2021-06-28 13:00:00,141.25,141.34,141.18,141.27,9597.0,133.0763,133.1611,133.0104,133.0952,9597.0
2021-06-28 13:30:00,141.31,141.52,141.3,141.46,8339.0,133.1329,133.3307,133.1234,133.2742,8339.0
2021-06-28 14:00:00,141.43,141.68,141.43,141.58,5267.0,133.2459,133.4815,133.2459,133.3872,5267.0
2021-06-28 14:30:00,141.6,141.74,141.57,141.74,7834.0,133.4061,133.538,133.3778,133.538,7834.0
2021-06-28 15:00:00,141.76,141.77,141.49,141.52,17400.0,133.5568,133.5662,133.3025,133.3307,17400.0
2021-06-28 15:30:00,141.52,141.56,141.36,141.51,49904.0,133.3307,133.3684,133.18,133.3213,49904.0
2021-06-29 09:30:00,142.88,143.09,142.56,142.91,42002.0,134.612,134.8099,134.3105,134.6403,42002.0
2021-06-29 10:00:00,142.93,142.95,142.41,142.57,21899.0,134.6591,134.678,134.1692,134.32,21899.0
2021-06-29 10:30:00,142.57,142.95,142.52,142.76,20561.0,134.32,134.678,134.2728,134.499,20561.0
2021-06-29 11:00:00,142.74,142.74,142.27,142.54,19288.0,134.4801,134.4801,134.0373,134.2917,19288.0
2021-06-29 11:30:00,142.55,142.62,142.4,142.49,5222.0,134.3011,134.3671,134.1598,134.2446,5222.0
2021-06-29 12:00:00,142.43,142.44,142.3,142.44,8349.0,134.1881,134.1975,134.0656,134.1975,8349.0
2021-06-29 12:30:00,142.4,142.49,142.26,142.48,5679.0,134.1598,134.2446,134.0279,134.2352,5679.0
2021-06-29 13:00:00,142.46,142.73,142.46,142.69,5801.0,134.2163,134.4707,134.2163,134.433,5801.0
2021-06-29 13:30:00,142.73,142.83,142.61,142.75,8127.0,134.4707,134.5649,134.3576,134.4895,8127.0
2021-06-29 14:00:00,142.76,142.92,142.74,142.83,6564.0,134.499,134.6497,134.4801,134.5649,6564.0
2021-06-29 14:30:00,142.82,142.83,142.74,142.79,9110.0,134.5555,134.5649,134.4801,134.5272,9110.0
2021-06-29 15:00:00,142.79,142.8,142.51,142.69,14387.0,134.5272,134.5366,134.2634,134.433,14387.0
2021-06-29 15:30:00,142.66,142.85,142.6,142.83,34355.0,134.4047,134.5838,134.3482,134.5649,34355.0
2021-06-30 09:30:00,141.52,141.95,141.3,141.52,36904.0,133.3307,133.7358,133.1234,133.3307,36904.0
2021-06-30 10:00:00,141.57,141.8,141.02,141.18,36175.0,133.3778,133.5945,132.8596,133.0104,36175.0
2021-06-30 10:30:00,141.2,141.4,140.87,140.94,33606.0,133.0292,133.2177,132.7183,132.7843,33606.0
2021-06-30 11:00:00,140.97,141.06,140.73,140.83,8956.0,132.8125,132.8973,132.5864,132.6806,8956.0
2021-06-30 11:30:00,140.87,140.96,140.65,140.68,5040.0,132.7183,132.8031,132.5111,132.5393,5040.0
2021-06-30 12:00:00,140.66,140.72,140.39,140.39,7980.0,132.5205,132.577,132.2661,132.2661,7980.0
2021-06-30 12:30:00,140.3,140.46,140.27,140.4,10503.0,132.1813,132.3321,132.153,132.2755,10503.0
2021-06-30 13:00:00,140.42,140.58,140.41,140.54,5716.0,132.2944,132.4451,132.2849,132.4074,5716.0
2021-06-30 13:30:00,140.53,140.71,140.48,140.63,6956.0,132.398,132.5676,132.3509,132.4922,6956.0
2021-06-30 14:00:00,140.59,140.59,140.18,140.2,14048.0,132.4545,132.4545,132.0683,132.0871,14048.0
2021-06-30 14:30:00,140.23,140.42,140.12,140.18,11139.0,132.1154,132.2944,132.0117,132.0683,11139.0
2021-06-30 15:00:00,140.17,140.49,140.14,140.46,12407.0,132.0588,132.3603,132.0306,132.3321,12407.0
2021-06-30 15:30:00,140.44,140.63,140.36,140.47,85107.0,132.3132,132.4922,132.2378,132.3415,85107.0
2021-07-01 09:30:00,140.09,140.67,140.03,140.53,37032.0,131.9835,132.5299,131.9269,132.398,37032.0
2021-07-01 10:00:00,140.56,140.86,140.52,140.74,34547.0,132.4263,132.7089,132.3886,132.5959,34547.0
2021-07-01 10:30:00,140.74,140.96,140.65,140.86,27214.0,132.5959,132.8031,132.5111,132.7089,27214.0
2021-07-01 11:00:00,140.86,140.87,139.77,140.08,28297.0,132.7089,132.7183,131.682,131.974,28297.0
2021-07-01 11:30:00,140.11,140.29,140.06,140.28,9768.0,132.0023,132.1719,131.9552,132.1625,9768.0
2021-07-01 12:00:00,140.23,140.24,140.03,140.07,6607.0,132.1154,132.1248,131.9269,131.9646,6607.0
2021-07-01 12:30:00,140.06,140.07,139.89,139.94,13074.0,131.9552,131.9646,131.795,131.8421,13074.0
2021-07-01 13:00:00,139.9,140.0,139.83,140.0,10439.0,131.8045,131.8987,131.7385,131.8987,10439.0
2021-07-01 13:30:00,139.89,140.13,139.89,140.0,12554.0,131.795,132.0211,131.795,131.8987,12554.0
2021-07-01 14:00:00,139.95,140.15,139.91,140.15,11551.0,131.8516,132.04,131.8139,132.04,11551.0
2021-07-01 14:30:00,140.13,140.36,140.12,140.31,15859.0,132.0211,132.2378,132.0117,132.1907,15859.0
2021-07-01 15:00:00,140.33,140.41,140.23,140.37,18038.0,132.2096,132.2849,132.1154,132.2473,18038.0
2021-07-01 15:30:00,140.42,140.53,140.25,140.41,42007.0,132.2944,132.398,132.1342,132.2849,42007.0
2021-07-02 09:30:00,140.84,141.0,140.73,140.97,18684.0,132.6901,132.8408,132.5864,132.8125,18684.0
2021-07-02 10:00:00,140.93,141.01,140.62,141.01,14263.0,132.7749,132.8502,132.4828,132.8502,14263.0
2021-07-02 10:30:00,140.98,140.98,140.66,140.88,14320.0,132.822,132.822,132.5205,132.7277,14320.0
2021-07-02 11:00:00,140.9,141.1,140.83,141.1,9599.0,132.7466,132.935,132.6806,132.935,9599.0
2021-07-02 11:30:00,141.11,141.24,141.06,141.15,6671.0,132.9444,133.0669,132.8973,132.9821,6671.0
2021-07-02 12:00:00,141.14,141.21,141.06,141.15,5172.0,132.9727,133.0387,132.8973,132.9821,5172.0
2021-07-02 12:30:00,141.18,141.21,141.07,141.19,10638.0,133.0104,133.0387,132.9068,133.0198,10638.0
2021-07-02 13:00:00,141.2,141.31,141.15,141.22,6592.0,133.0292,133.1329,132.9821,133.0481,6592.0
2021-07-02 13:30:00,141.27,141.35,141.24,141.28,4871.0,133.0952,133.1706,133.0669,133.1046,4871.0
2021-07-02 14:00:00,141.34,141.56,141.27,141.46,7503.0,133.1611,133.3684,133.0952,133.2742,7503.0
2021-07-02 14:30:00,141.51,141.57,141.48,141.48,4589.0,133.3213,133.3778,133.293,133.293,4589.0
2021-07-02 15:00:00,141.47,141.62,141.42,141.58,10199.0,133.2836,133.4249,133.2365,133.3872,10199.0
2021-07-02 15:30:00,141.58,141.77,141.45,141.71,39800.0,133.3872,133.5662,133.2648,133.5097,39800.0
2021-07-06 09:30:00,142.55,142.98,142.41,142.85,33653.0,134.3011,134.7062,134.1692,134.5838,33653.0
2021-07-06 10:00:00,142.79,143.0,142.3,142.31,24240.0,134.5272,134.7251,134.0656,134.075,24240.0
2021-07-06 10:30:00,142.39,142.63,141.85,142.0,22464.0,134.1504,134.3765,133.6416,133.7829,22464.0
2021-07-06 11:00:00,141.96,142.21,141.7,142.0,44220.0,133.7453,133.9808,133.5003,133.7829,44220.0
2021-07-06 11:30:00,142.0,142.22,141.73,141.81,17498.0,133.7829,133.9902,133.5286,133.6039,17498.0
2021-07-06 12:00:00,141.76,141.8,141.15,141.33,13592.0,133.5568,133.5945,132.9821,133.1517,13592.0
2021-07-06 12:30:00,141.36,141.36,141.06,141.32,6296.0,133.18,133.18,132.8973,133.1423,6296.0
2021-07-06 13:00:00,141.34,141.53,141.32,141.41,12554.0,133.1611,133.3401,133.1423,133.2271,12554.0
2021-07-06 13:30:00,141.41,141.52,141.31,141.52,11777.0,133.2271,133.3307,133.1329,133.3307,11777.0
2021-07-06 14:00:00,141.5,141.81,141.45,141.7,8501.0,133.3119,133.6039,133.2648,133.5003,8501.0
2021-07-06 14:30:00,141.68,141.89,141.66,141.84,15506.0,133.4815,133.6793,133.4626,133.6322,15506.0
2021-07-06 15:00:00,141.88,141.88,141.65,141.72,16290.0,133.6699,133.6699,133.4532,133.5191,16290.0
2021-07-06 15:30:00,141.75,141.91,141.62,141.73,67249.0,133.5474,133.6981,133.4249,133.5286,67249.0
2021-07-07 09:30:00,147.69,147.71,146.9,147.0,116949.0,139.1437,139.1625,138.3994,138.4936,116949.0
2021-07-07 10:00:00,147.01,147.01,146.55,146.57,78000.0,138.503,138.503,138.0696,138.0885,78000.0
2021-07-07 10:30:00,146.54,146.56,145.72,146.4,49666.0,138.0602,138.0791,137.2877,137.9283,49666.0
2021-07-07 11:00:00,146.39,146.76,146.13,146.69,33120.0,137.9189,138.2675,137.674,138.2015,33120.0
2021-07-07 11:30:00,146.65,147.19,146.57,147.02,34721.0,138.1639,138.6726,138.0885,138.5124,34721.0
2021-07-07 12:00:00,147.02,147.49,146.98,147.14,19071.0,138.5124,138.9553,138.4748,138.6255,19071.0
2021-07-07 12:30:00,147.11,147.46,147.05,147.36,22412.0,138.5972,138.927,138.5407,138.8328,22412.0
2021-07-07 13:00:00,147.37,147.51,147.18,147.43,28096.0,138.8422,138.9741,138.6632,138.8987,28096.0
2021-07-07 13:30:00,147.43,147.62,147.3,147.46,28119.0,138.8987,139.0777,138.7762,138.927,28119.0
2021-07-07 14:00:00,147.44,147.77,147.44,147.67,22504.0,138.9081,139.219,138.9081,139.1248,22504.0
2021-07-07 14:30:00,147.69,147.72,147.5,147.67,23329.0,139.1437,139.1719,138.9647,139.1248,23329.0
2021-07-07 15:00:00,147.67,147.81,147.6,147.64,38196.0,139.1248,139.2567,139.0589,139.0966,38196.0
2021-07-07 15:30:00,147.66,147.78,147.58,147.69,154113.0,139.1154,139.2285,139.04,139.1437,154113.0
2021-07-08 09:30:00,144.44,145.83,144.34,145.8,203816.0,136.0817,137.3913,135.9875,137.363,203816.0
2021-07-08 10:00:00,145.8,145.94,144.79,145.3,68950.0,137.363,137.4949,136.4115,136.892,68950.0
2021-07-08 10:30:00,145.45,145.45,144.57,144.68,50539.0,137.0333,137.0333,136.2042,136.3079,50539.0
2021-07-08 11:00:00,144.66,146.03,144.54,145.91,56994.0,136.289,137.5797,136.176,137.4667,56994.0
2021-07-08 11:30:00,145.9,146.66,145.77,146.58,32340.0,137.4573,138.1733,137.3348,138.0979,32340.0
2021-07-08 12:00:00,146.61,146.68,146.22,146.37,18907.0,138.1262,138.1921,137.7587,137.9001,18907.0
2021-07-08 12:30:00,146.33,146.49,146.18,146.41,13326.0,137.8624,138.0131,137.7211,137.9377,13326.0
2021-07-08 13:00:00,146.38,146.53,146.16,146.33,12363.0,137.9095,138.0508,137.7022,137.8624,12363.0
2021-07-08 13:30:00,146.34,146.42,145.9,145.94,26556.0,137.8718,137.9472,137.4573,137.4949,26556.0
2021-07-08 14:00:00,145.93,146.02,145.65,145.78,16458.0,137.4855,137.5703,137.2217,137.3442,16458.0
2021-07-08 14:30:00,145.8,146.02,145.73,145.84,41299.0,137.363,137.5703,137.2971,137.4007,41299.0
2021-07-08 15:00:00,145.88,145.93,145.52,145.64,33520.0,137.4384,137.4855,137.0992,137.2123,33520.0
2021-07-08 15:30:00,145.63,146.2,145.54,146.16,129498.0,137.2029,137.7399,137.1181,137.7022,129498.0
2021-07-09 09:30:00,146.53,147.02,146.26,146.87,39677.0,138.0508,138.5124,137.7964,138.3711,39677.0
2021-07-09 10:00:00,146.89,147.1,146.64,146.93,24791.0,138.39,138.5878,138.1544,138.4277,24791.0
2021-07-09 10:30:00,146.85,147.36,146.73,147.36,37647.0,138.3523,138.8328,138.2392,138.8328,37647.0
2021-07-09 11:00:00,147.38,147.57,147.31,147.5,24569.0,138.8516,139.0306,138.7857,138.9647,24569.0
2021-07-09 11:30:00,147.49,147.87,147.4,147.6,40105.0,138.9553,139.3133,138.8705,139.0589,40105.0
2021-07-09 12:00:00,147.56,147.76,147.55,147.76,9434.0,139.0212,139.2096,139.0118,139.2096,9434.0
2021-07-09 12:30:00,147.78,147.86,147.69,147.72,7461.0,139.2285,139.3038,139.1437,139.1719,7461.0
2021-07-09 13:00:00,147.72,147.97,147.62,147.91,22457.0,139.1719,139.4075,139.0777,139.3509,22457.0
2021-07-09 13:30:00,147.93,147.96,147.75,147.95,16397.0,139.3698,139.3981,139.2002,139.3886,16397.0
2021-07-09 14:00:00,147.92,147.94,147.59,147.68,15480.0,139.3604,139.3792,139.0495,139.1343,15480.0
2021-07-09 14:30:00,147.7,147.89,147.64,147.86,16100.0,139.1531,139.3321,139.0966,139.3038,16100.0
2021-07-09 15:00:00,147.9,148.18,147.82,148.01,20452.0,139.3415,139.6053,139.2662,139.4452,20452.0
2021-07-09 15:30:00,148.05,148.28,147.99,148.05,90203.0,139.4828,139.6995,139.4263,139.4828,90203.0
2021-07-12 09:30:00,148.38,148.59,148.2,148.43,44554.0,139.7938,139.9916,139.6242,139.8409,44554.0
2021-07-12 10:00:00,148.36,148.72,147.87,148.7,41143.0,139.7749,140.1141,139.3133,140.0952,41143.0
2021-07-12 10:30:00,148.71,148.99,148.7,148.92,32017.0,140.1047,140.3685,140.0952,140.3025,32017.0
2021-07-12 11:00:00,148.93,149.42,148.93,149.2,46875.0,140.3119,140.7736,140.3119,140.5663,46875.0
2021-07-12 11:30:00,149.18,149.42,149.01,149.34,33839.0,140.5475,140.7736,140.3873,140.6982,33839.0
2021-07-12 12:00:00,149.32,149.56,149.21,149.43,24107.0,140.6794,140.9055,140.5757,140.783,24107.0
2021-07-12 12:30:00,149.5,149.59,149.0,149.02,12149.0,140.8489,140.9337,140.3779,140.3967,12149.0
2021-07-12 13:00:00,148.98,149.06,148.83,148.9,13733.0,140.359,140.4344,140.2177,140.2837,13733.0
2021-07-12 13:30:00,148.89,148.94,148.71,148.89,15118.0,140.2742,140.3213,140.1047,140.2742,15118.0
2021-07-12 14:00:00,148.89,149.09,148.81,149.0,15837.0,140.2742,140.4627,140.1989,140.3779,15837.0
2021-07-12 14:30:00,149.05,149.05,148.83,148.85,12438.0,140.425,140.425,140.2177,140.2366,12438.0
2021-07-12 15:00:00,148.84,148.97,148.66,148.89,18423.0,140.2271,140.3496,140.0575,140.2742,18423.0
2021-07-12 15:30:00,148.9,149.22,148.88,148.96,100184.0,140.2837,140.5851,140.2648,140.3402,100184.0
2021-07-13 09:30:00,148.77,149.38,148.74,149.3,34404.0,140.1612,140.7359,140.1329,140.6605,34404.0
2021-07-13 10:00:00,149.26,150.05,149.26,150.04,31342.0,140.6228,141.3671,140.6228,141.3577,31342.0
2021-07-13 10:30:00,150.04,150.1,149.83,149.96,32015.0,141.3577,141.4142,141.1598,141.2823,32015.0
2021-07-13 11:00:00,149.95,150.28,149.95,150.19,45533.0,141.2729,141.5838,141.2729,141.499,45533.0
2021-07-13 11:30:00,150.21,150.6,150.2,150.5,14147.0,141.5179,141.8853,141.5084,141.7911,14147.0
2021-07-13 12:00:00,150.48,150.56,150.18,150.26,17581.0,141.7722,141.8476,141.4896,141.565,17581.0
2021-07-13 12:30:00,150.25,150.26,150.04,150.21,19966.0,141.5555,141.565,141.3577,141.5179,19966.0
2021-07-13 13:00:00,150.28,150.28,149.51,149.74,20054.0,141.5838,141.5838,140.8584,141.0751,20054.0
2021-07-13 13:30:00,149.67,149.76,149.25,149.49,14622.0,141.0091,141.0939,140.6134,140.8395,14622.0
2021-07-13 14:00:00,149.43,149.8,149.08,149.76,17109.0,140.783,141.1316,140.4532,141.0939,17109.0
2021-07-13 14:30:00,149.72,150.01,149.59,150.01,39666.0,141.0562,141.3294,140.9337,141.3294,39666.0
2021-07-13 15:00:00,149.96,149.99,149.72,149.82,36681.0,141.2823,141.3106,141.0562,141.1504,36681.0
2021-07-13 15:30:00,149.8,150.08,149.51,149.6,118226.0,141.1316,141.3954,140.8584,140.9432,118226.0
2021-07-14 09:30:00,150.18,150.27,149.12,149.71,55685.0,141.4896,141.5744,140.4909,141.0468,55685.0
2021-07-14 10:00:00,149.7,150.14,149.7,149.77,39423.0,141.0374,141.4519,141.0374,141.1033,39423.0
2021-07-14 10:30:00,149.85,150.08,149.85,150.08,25094.0,141.1787,141.3954,141.1787,141.3954,25094.0
2021-07-14 11:00:00,150.11,150.13,149.77,149.84,28577.0,141.4236,141.4425,141.1033,141.1693,28577.0
2021-07-14 11:30:00,149.8,150.09,149.46,149.62,11692.0,141.1316,141.4048,140.8113,140.962,11692.0
2021-07-14 12:00:00,149.61,150.1,149.61,150.03,11601.0,140.9526,141.4142,140.9526,141.3483,11601.0
2021-07-14 12:30:00,150.08,150.35,149.92,150.31,12012.0,141.3954,141.6498,141.2446,141.6121,12012.0
2021-07-14 13:00:00,150.34,150.34,150.13,150.2,13046.0,141.6403,141.6403,141.4425,141.5084,13046.0
2021-07-14 13:30:00,150.25,150.45,150.24,150.35,12812.0,141.5555,141.744,141.5461,141.6498,12812.0
2021-07-14 14:00:00,150.27,150.5,150.26,150.28,17731.0,141.5744,141.7911,141.565,141.5838,17731.0
2021-07-14 14:30:00,150.33,150.48,150.24,150.35,14605.0,141.6309,141.7722,141.5461,141.6498,14605.0
2021-07-14 15:00:00,150.34,150.43,150.2,150.24,18844.0,141.6403,141.7251,141.5084,141.5461,18844.0
2021-07-14 15:30:00,150.18,150.63,150.17,150.24,86929.0,141.4896,141.9136,141.4802,141.5461,86929.0
2021-07-15 09:30:00,148.27,148.64,148.01,148.64,40435.0,139.6901,140.0387,139.4452,140.0387,40435.0
2021-07-15 10:00:00,148.6,148.79,148.14,148.16,18293.0,140.001,140.18,139.5676,139.5865,18293.0
2021-07-15 10:30:00,148.3,148.42,147.66,147.86,23945.0,139.7184,139.8314,139.1154,139.3038,23945.0
2021-07-15 11:00:00,147.8,148.13,147.58,148.03,21857.0,139.2473,139.5582,139.04,139.464,21857.0
2021-07-15 11:30:00,148.05,148.28,148.05,148.15,6001.0,139.4828,139.6995,139.4828,139.5771,6001.0
2021-07-15 12:00:00,148.07,148.33,147.82,148.33,11967.0,139.5017,139.7466,139.2662,139.7466,11967.0
2021-07-15 12:30:00,148.31,148.42,148.18,148.24,10498.0,139.7278,139.8314,139.6053,139.6619,10498.0
2021-07-15 13:00:00,148.23,148.28,147.82,147.87,11316.0,139.6524,139.6995,139.2662,139.3133,11316.0
2021-07-15 13:30:00,147.84,147.84,147.39,147.42,20510.0,139.285,139.285,138.861,138.8893,20510.0
2021-07-15 14:00:00,147.43,147.77,147.43,147.65,12310.0,138.8987,139.219,138.8987,139.106,12310.0
2021-07-15 14:30:00,147.73,147.81,147.33,147.6,22872.0,139.1814,139.2567,138.8045,139.0589,22872.0
2021-07-15 15:00:00,147.6,147.76,147.54,147.67,16018.0,139.0589,139.2096,139.0024,139.1248,16018.0
2021-07-15 15:30:00,147.68,147.84,147.52,147.6,75005.0,139.1343,139.285,138.9835,139.0589,75005.0
2021-07-16 09:30:00,148.61,148.8,147.77,147.97,23053.0,140.0104,140.1894,139.219,139.4075,23053.0
2021-07-16 10:00:00,148.17,148.17,147.35,147.53,25745.0,139.5959,139.5959,138.8234,138.9929,25745.0
2021-07-16 10:30:00,147.46,148.16,147.46,147.91,22285.0,138.927,139.5865,138.927,139.3509,22285.0
2021-07-16 11:00:00,147.89,148.11,147.54,147.83,31559.0,139.3321,139.5394,139.0024,139.2756,31559.0
2021-07-16 11:30:00,147.78,148.32,147.78,148.24,18880.0,139.2285,139.7372,139.2285,139.6619,18880.0
2021-07-16 12:00:00,148.34,148.7,148.34,148.53,16448.0,139.7561,140.0952,139.7561,139.9351,16448.0
2021-07-16 12:30:00,148.57,148.7,148.07,148.33,10576.0,139.9728,140.0952,139.5017,139.7466,10576.0
2021-07-16 13:00:00,148.32,148.75,148.31,148.39,17480.0,139.7372,140.1423,139.7278,139.8032,17480.0
2021-07-16 13:30:00,148.4,148.4,148.22,148.22,7577.0,139.8126,139.8126,139.643,139.643,7577.0
2021-07-16 14:00:00,148.31,148.38,148.05,148.2,11541.0,139.7278,139.7938,139.4828,139.6242,11541.0
2021-07-16 14:30:00,148.19,148.27,147.89,148.14,9553.0,139.6147,139.6901,139.3321,139.5676,9553.0
2021-07-16 15:00:00,148.06,148.06,147.63,147.63,9757.0,139.4923,139.4923,139.0872,139.0872,9757.0
2021-07-16 15:30:00,147.61,147.9,147.55,147.73,67226.0,139.0683,139.3415,139.0118,139.1814,67226.0
2021-07-19 09:30:00,144.79,145.38,144.47,144.77,82639.0,136.4115,136.9674,136.11,136.3926,82639.0
2021-07-19 10:00:00,144.64,145.02,144.32,145.01,29855.0,136.2702,136.6282,135.9687,136.6188,29855.0
2021-07-19 10:30:00,144.99,145.01,144.23,144.9,22502.0,136.5999,136.6188,135.8839,136.5151,22502.0
2021-07-19 11:00:00,144.97,145.17,144.72,144.83,18771.0,136.5811,136.7695,136.3455,136.4492,18771.0
2021-07-19 11:30:00,144.83,145.35,144.83,145.21,17327.0,136.4492,136.9391,136.4492,136.8072,17327.0
2021-07-19 12:00:00,145.16,145.16,144.88,145.09,4894.0,136.7601,136.7601,136.4963,136.6941,4894.0
2021-07-19 12:30:00,145.01,145.04,144.29,144.49,10628.0,136.6188,136.647,135.9404,136.1289,10628.0
2021-07-19 13:00:00,144.54,144.72,144.25,144.25,11602.0,136.176,136.3455,135.9027,135.9027,11602.0
2021-07-19 13:30:00,144.21,144.51,144.2,144.27,12400.0,135.8651,136.1477,135.8556,135.9216,12400.0
2021-07-19 14:00:00,144.26,144.61,144.26,144.59,11881.0,135.9122,136.2419,135.9122,136.2231,11881.0
2021-07-19 14:30:00,144.53,144.56,144.25,144.39,17983.0,136.1665,136.1948,135.9027,136.0346,17983.0
2021-07-19 15:00:00,144.36,144.62,144.28,144.31,73481.0,136.0064,136.2513,135.931,135.9593,73481.0
2021-07-19 15:30:00,144.27,144.86,144.2,144.86,86267.0,135.9216,136.4774,135.8556,136.4774,86267.0
2021-07-20 09:30:00,142.61,143.76,142.52,143.37,101256.0,134.3576,135.4411,134.2728,135.0737,101256.0
2021-07-20 10:00:00,143.38,143.68,143.12,143.12,101379.0,135.0831,135.3657,134.8381,134.8381,101379.0
2021-07-20 10:30:00,143.06,143.22,142.76,143.18,58294.0,134.7816,134.9323,134.499,134.8947,58294.0
2021-07-20 11:00:00,143.2,143.24,142.75,142.83,47681.0,134.9135,134.9512,134.4895,134.5649,47681.0
2021-07-20 11:30:00,142.91,143.38,142.88,143.33,36734.0,134.6403,135.0831,134.612,135.036,36734.0
2021-07-20 12:00:00,143.34,143.44,143.08,143.08,26430.0,135.0454,135.1396,134.8004,134.8004,26430.0
2021-07-20 12:30:00,143.16,143.54,143.16,143.52,17232.0,134.8758,135.2338,134.8758,135.215,17232.0
2021-07-20 13:00:00,143.54,143.54,143.23,143.25,32626.0,135.2338,135.2338,134.9418,134.9606,32626.0
2021-07-20 13:30:00,143.26,143.39,143.25,143.31,27292.0,134.97,135.0925,134.9606,135.0171,27292.0
2021-07-20 14:00:00,143.3,143.78,143.3,143.78,32799.0,135.0077,135.4599,135.0077,135.4599,32799.0
2021-07-20 14:30:00,143.81,144.36,143.7,144.22,67459.0,135.4882,136.0064,135.3846,135.8745,67459.0
2021-07-20 15:00:00,144.24,144.54,144.22,144.34,40414.0,135.8933,136.176,135.8745,135.9875,40414.0
2021-07-20 15:30:00,144.37,144.53,144.03,144.1,116227.0,136.0158,136.1665,135.6955,135.7614,116227.0
2021-07-21 09:30:00,136.33,137.99,136.09,137.9,539359.0,128.441,130.005,128.2149,129.9202,539359.0
2021-07-21 10:00:00,137.9,138.69,137.51,138.44,234985.0,129.9202,130.6645,129.5528,130.4289,234985.0
2021-07-21 10:30:00,138.42,138.85,137.92,138.71,149048.0,130.4101,130.8152,129.939,130.6833,149048.0
2021-07-21 11:00:00,138.67,139.48,138.32,139.34,123055.0,130.6456,131.4088,130.3159,131.2769,123055.0
2021-07-21 11:30:00,139.3,139.9,139.21,139.67,185265.0,131.2392,131.8045,131.1544,131.5878,185265.0
2021-07-21 12:00:00,139.65,140.19,139.46,139.58,90369.0,131.5689,132.0777,131.3899,131.503,90369.0
2021-07-21 12:30:00,139.6,139.61,139.25,139.3,39589.0,131.5218,131.5312,131.1921,131.2392,39589.0
2021-07-21 13:00:00,139.31,139.6,139.19,139.41,30958.0,131.2486,131.5218,131.1355,131.3428,30958.0
2021-07-21 13:30:00,139.38,139.64,139.33,139.56,41623.0,131.3145,131.5595,131.2674,131.4841,41623.0
2021-07-21 14:00:00,139.53,139.55,139.23,139.36,37883.0,131.4559,131.4747,131.1732,131.2957,37883.0
2021-07-21 14:30:00,139.39,139.49,139.32,139.44,38960.0,131.324,131.4182,131.258,131.3711,38960.0
2021-07-21 15:00:00,139.43,139.5,139.28,139.31,53834.0,131.3617,131.4276,131.2203,131.2486,53834.0
2021-07-21 15:30:00,139.3,139.32,138.81,138.88,242652.0,131.2392,131.258,130.7775,130.8435,242652.0
2021-07-22 09:30:00,138.39,139.47,138.39,139.09,80115.0,130.3818,131.3993,130.3818,131.0413,80115.0
2021-07-22 10:00:00,139.11,139.65,139.03,139.65,71602.0,131.0602,131.5689,130.9848,131.5689,71602.0
2021-07-22 10:30:00,139.67,140.05,139.6,139.78,33723.0,131.5878,131.9458,131.5218,131.6914,33723.0
2021-07-22 11:00:00,139.81,140.0,139.56,139.86,29036.0,131.7197,131.8987,131.4841,131.7668,29036.0
2021-07-22 11:30:00,139.87,140.14,139.82,140.1,23724.0,131.7762,132.0306,131.7291,131.9929,23724.0
2021-07-22 12:00:00,140.09,140.27,139.8,140.04,23598.0,131.9835,132.153,131.7102,131.9364,23598.0
2021-07-22 12:30:00,139.97,139.98,139.8,139.92,13088.0,131.8704,131.8798,131.7102,131.8233,13088.0
2021-07-22 13:00:00,139.87,139.94,139.7,139.81,38811.0,131.7762,131.8421,131.616,131.7197,38811.0
2021-07-22 13:30:00,139.82,139.85,139.72,139.84,29721.0,131.7291,131.7574,131.6349,131.7479,29721.0
2021-07-22 14:00:00,139.84,140.09,139.79,139.99,23123.0,131.7479,131.9835,131.7008,131.8893,23123.0
2021-07-22 14:30:00,139.93,140.01,139.73,139.84,44600.0,131.8327,131.9081,131.6443,131.7479,44600.0
2021-07-22 15:00:00,139.78,139.83,139.68,139.71,21798.0,131.6914,131.7385,131.5972,131.6255,21798.0
2021-07-22 15:30:00,139.68,139.82,139.26,139.26,146803.0,131.5972,131.7291,131.2015,131.2015,146803.0
2021-07-23 09:30:00,140.0,140.06,139.2,139.34,60493.0,131.8987,131.9552,131.145,131.2769,60493.0
2021-07-23 10:00:00,139.34,139.42,138.91,139.03,35997.0,131.2769,131.3522,130.8717,130.9848,35997.0
2021-07-23 10:30:00,139.01,139.07,138.59,138.79,20418.0,130.966,131.0225,130.5703,130.7587,20418.0
2021-07-23 11:00:00,138.86,138.97,138.13,138.28,89810.0,130.8246,130.9283,130.1369,130.2782,89810.0
2021-07-23 11:30:00,138.39,138.71,138.28,138.66,16619.0,130.3818,130.6833,130.2782,130.6362,16619.0
2021-07-23 12:00:00,138.64,138.69,138.36,138.42,6082.0,130.6174,130.6645,130.3536,130.4101,6082.0
2021-07-23 12:30:00,138.39,138.39,138.04,138.23,36120.0,130.3818,130.3818,130.0521,130.2311,36120.0
2021-07-23 13:00:00,138.23,138.48,138.22,138.37,32335.0,130.2311,130.4666,130.2217,130.363,32335.0
2021-07-23 13:30:00,138.32,138.36,138.18,138.27,23876.0,130.3159,130.3536,130.184,130.2688,23876.0
2021-07-23 14:00:00,138.24,138.38,138.11,138.37,22543.0,130.2405,130.3724,130.118,130.363,22543.0
2021-07-23 14:30:00,138.35,138.45,138.18,138.3,33753.0,130.3442,130.4384,130.184,130.297,33753.0
2021-07-23 15:00:00,138.32,138.38,138.19,138.2,29306.0,130.3159,130.3724,130.1934,130.2028,29306.0
2021-07-23 15:30:00,138.23,138.84,138.19,138.71,191205.0,130.2311,130.8058,130.1934,130.6833,191205.0
2021-07-26 09:30:00,139.09,139.34,138.79,139.15,79320.0,131.0413,131.2769,130.7587,131.0979,79320.0
2021-07-26 10:00:00,139.1,139.15,138.64,138.65,55215.0,131.0508,131.0979,130.6174,130.6268,55215.0
2021-07-26 10:30:00,138.62,138.83,138.26,138.38,79630.0,130.5985,130.7964,130.2594,130.3724,79630.0
2021-07-26 11:00:00,138.38,138.62,138.27,138.62,29408.0,130.3724,130.5985,130.2688,130.5985,29408.0
2021-07-26 11:30:00,138.56,138.79,138.54,138.76,28237.0,130.542,130.7587,130.5232,130.7304,28237.0
2021-07-26 12:00:00,138.72,138.79,138.66,138.69,14542.0,130.6927,130.7587,130.6362,130.6645,14542.0
2021-07-26 12:30:00,138.68,138.68,138.38,138.6,14182.0,130.6551,130.6551,130.3724,130.5797,14182.0
2021-07-26 13:00:00,138.62,138.75,138.58,138.71,14256.0,130.5985,130.721,130.5608,130.6833,14256.0
2021-07-26 13:30:00,138.71,138.85,138.68,138.81,12273.0,130.6833,130.8152,130.6551,130.7775,12273.0
2021-07-26 14:00:00,138.8,138.9,138.73,138.85,16272.0,130.7681,130.8623,130.7022,130.8152,16272.0
2021-07-26 14:30:00,138.89,138.98,138.78,138.81,22474.0,130.8529,130.9377,130.7493,130.7775,22474.0
2021-07-26 15:00:00,138.81,138.84,138.56,138.81,42735.0,130.7775,130.8058,130.542,130.7775,42735.0
2021-07-26 15:30:00,138.79,138.96,138.55,138.64,97208.0,130.7587,130.9189,130.5326,130.6174,97208.0
2021-07-27 09:30:00,141.65,141.77,141.2,141.74,97919.0,133.4532,133.5662,133.0292,133.538,97919.0
2021-07-27 10:00:00,141.73,141.77,141.16,141.23,52299.0,133.5286,133.5662,132.9915,133.0575,52299.0
2021-07-27 10:30:00,141.24,141.27,140.5,140.83,62867.0,133.0669,133.0952,132.3697,132.6806,62867.0
2021-07-27 11:00:00,140.74,140.99,140.62,140.65,43733.0,132.5959,132.8314,132.4828,132.5111,43733.0
2021-07-27 11:30:00,140.59,140.59,140.16,140.33,22123.0,132.4545,132.4545,132.0494,132.2096,22123.0
2021-07-27 12:00:00,140.32,140.48,140.1,140.43,19896.0,132.2002,132.3509,131.9929,132.3038,19896.0
2021-07-27 12:30:00,140.44,140.46,140.17,140.27,14995.0,132.3132,132.3321,132.0588,132.153,14995.0
2021-07-27 13:00:00,140.25,140.34,140.05,140.24,20122.0,132.1342,132.219,131.9458,132.1248,20122.0
2021-07-27 13:30:00,140.2,140.36,140.15,140.27,14217.0,132.0871,132.2378,132.04,132.153,14217.0
2021-07-27 14:00:00,140.26,140.82,140.26,140.65,15227.0,132.1436,132.6712,132.1436,132.5111,15227.0
2021-07-27 14:30:00,140.64,140.89,140.58,140.85,10776.0,132.5016,132.7372,132.4451,132.6995,10776.0
2021-07-27 15:00:00,140.85,141.04,140.69,140.88,25487.0,132.6995,132.8785,132.5487,132.7277,25487.0
2021-07-27 15:30:00,140.85,141.43,140.69,141.42,129644.0,132.6995,133.2459,132.5487,133.2365,129644.0
2021-07-28 09:30:00,141.66,142.15,141.21,142.09,65531.0,133.4626,133.9243,133.0387,133.8677,65531.0
2021-07-28 10:00:00,142.12,142.74,142.07,142.49,29421.0,133.896,134.4801,133.8489,134.2446,29421.0
2021-07-28 10:30:00,142.53,142.7,142.29,142.51,37873.0,134.2823,134.4424,134.0562,134.2634,37873.0
2021-07-28 11:00:00,142.56,143.03,142.49,142.79,46706.0,134.3105,134.7533,134.2446,134.5272,46706.0
2021-07-28 11:30:00,142.67,142.85,142.37,142.52,12018.0,134.4142,134.5838,134.1315,134.2728,12018.0
2021-07-28 12:00:00,142.48,142.62,142.42,142.55,12407.0,134.2352,134.3671,134.1786,134.3011,12407.0
2021-07-28 12:30:00,142.56,142.69,142.49,142.66,11296.0,134.3105,134.433,134.2446,134.4047,11296.0
2021-07-28 13:00:00,142.67,142.85,142.32,142.51,14068.0,134.4142,134.5838,134.0844,134.2634,14068.0
2021-07-28 13:30:00,142.46,142.67,142.43,142.49,15401.0,134.2163,134.4142,134.1881,134.2446,15401.0
2021-07-28 14:00:00,142.46,142.55,142.27,142.47,19552.0,134.2163,134.3011,134.0373,134.2257,19552.0
2021-07-28 14:30:00,142.47,142.83,142.28,142.72,30429.0,134.2257,134.5649,134.0467,134.4613,30429.0
2021-07-28 15:00:00,142.72,143.09,142.61,143.07,28102.0,134.4613,134.8099,134.3576,134.791,28102.0
2021-07-28 15:30:00,143.07,143.33,142.88,142.99,123339.0,134.791,135.036,134.612,134.7157,123339.0
2021-07-29 09:30:00,143.65,144.42,143.63,144.35,25097.0,135.3375,136.0629,135.3186,135.997,25097.0
2021-07-29 10:00:00,144.45,144.45,144.1,144.32,19962.0,136.0912,136.0912,135.7614,135.9687,19962.0
2021-07-29 10:30:00,144.3,144.35,144.01,144.22,16459.0,135.9498,135.997,135.6766,135.8745,16459.0
2021-07-29 11:00:00,144.26,144.3,143.9,143.98,12052.0,135.9122,135.9498,135.573,135.6484,12052.0
2021-07-29 11:30:00,143.99,144.23,143.94,144.22,15464.0,135.6578,135.8839,135.6107,135.8745,15464.0
2021-07-29 12:00:00,144.15,144.39,144.09,144.09,9441.0,135.8085,136.0346,135.752,135.752,9441.0
2021-07-29 12:30:00,144.12,144.14,143.7,143.82,14749.0,135.7803,135.7991,135.3846,135.4976,14749.0
2021-07-29 13:00:00,143.84,144.64,143.84,144.53,38890.0,135.5165,136.2702,135.5165,136.1665,38890.0
2021-07-29 13:30:00,144.53,144.65,144.17,144.47,34256.0,136.1665,136.2796,135.8274,136.11,34256.0
2021-07-29 14:00:00,144.51,144.51,144.25,144.33,17407.0,136.1477,136.1477,135.9027,135.9781,17407.0
2021-07-29 14:30:00,144.34,144.5,144.27,144.37,24088.0,135.9875,136.1383,135.9216,136.0158,24088.0
2021-07-29 15:00:00,144.36,144.41,144.03,144.09,18902.0,136.0064,136.0535,135.6955,135.752,18902.0
2021-07-29 15:30:00,144.09,144.45,144.09,144.36,104269.0,135.752,136.0912,135.752,136.0064,104269.0
2021-07-30 09:30:00,143.32,143.94,143.24,143.92,85852.0,135.0266,135.6107,134.9512,135.5918,85852.0
2021-07-30 10:00:00,143.98,144.17,143.61,143.87,47679.0,135.6484,135.8274,135.2998,135.5447,47679.0
2021-07-30 10:30:00,143.86,144.12,143.72,143.76,61774.0,135.5353,135.7803,135.4034,135.4411,61774.0
2021-07-30 11:00:00,143.75,143.82,143.46,143.51,34358.0,135.4317,135.4976,135.1585,135.2056,34358.0
2021-07-30 11:30:00,143.56,143.72,143.33,143.48,30080.0,135.2527,135.4034,135.036,135.1773,30080.0
2021-07-30 12:00:00,143.49,143.69,143.25,143.25,14830.0,135.1867,135.3751,134.9606,134.9606,14830.0
2021-07-30 12:30:00,143.23,143.31,143.08,143.2,9701.0,134.9418,135.0171,134.8004,134.9135,9701.0
2021-07-30 13:00:00,143.21,143.53,143.08,143.41,14768.0,134.9229,135.2244,134.8004,135.1113,14768.0
2021-07-30 13:30:00,143.37,143.56,143.33,143.5,26860.0,135.0737,135.2527,135.036,135.1961,26860.0
2021-07-30 14:00:00,143.51,143.51,143.24,143.29,17948.0,135.2056,135.2056,134.9512,134.9983,17948.0
2021-07-30 14:30:00,143.27,143.43,143.19,143.34,23415.0,134.9794,135.1302,134.9041,135.0454,23415.0
2021-07-30 15:00:00,143.38,143.46,143.27,143.37,31420.0,135.0831,135.1585,134.9794,135.0737,31420.0
2021-07-30 15:30:00,143.39,143.75,143.36,143.62,128409.0,135.0925,135.4317,135.0642,135.3092,128409.0
2021-08-02 09:30:00,143.05,143.25,142.75,143.12,43621.0,134.7722,134.9606,134.4895,134.8381,43621.0
2021-08-02 10:00:00,143.1,143.7,143.09,143.66,16448.0,134.8193,135.3846,134.8099,135.3469,16448.0
2021-08-02 10:30:00,143.85,144.04,143.66,144.03,11358.0,135.5259,135.7049,135.3469,135.6955,11358.0
2021-08-02 11:00:00,144.06,144.61,144.04,144.38,17964.0,135.7237,136.2419,135.7049,136.0252,17964.0
2021-08-02 11:30:00,144.43,144.52,144.08,144.1,28944.0,136.0723,136.1571,135.7426,135.7614,28944.0
2021-08-02 12:00:00,144.01,144.2,143.95,144.03,7525.0,135.6766,135.8556,135.6201,135.6955,7525.0
2021-08-02 12:30:00,144.0,144.09,143.84,143.86,8654.0,135.6672,135.752,135.5165,135.5353,8654.0
2021-08-02 13:00:00,143.84,144.15,143.83,143.95,13827.0,135.5165,135.8085,135.507,135.6201,13827.0
2021-08-02 13:30:00,143.89,143.95,143.37,143.38,17629.0,135.5636,135.6201,135.0737,135.0831,17629.0
2021-08-02 14:00:00,143.38,143.46,143.25,143.25,12111.0,135.0831,135.1585,134.9606,134.9606,12111.0
2021-08-02 14:30:00,143.29,143.51,143.22,143.47,15391.0,134.9983,135.2056,134.9323,135.1679,15391.0
2021-08-02 15:00:00,143.48,143.5,143.23,143.24,12223.0,135.1773,135.1961,134.9418,134.9512,12223.0
2021-08-02 15:30:00,143.25,143.32,143.02,143.32,60973.0,134.9606,135.0266,134.7439,135.0266,60973.0
2021-08-03 09:30:00,144.55,145.1,144.35,144.58,53945.0,136.1854,136.7036,135.997,136.2136,53945.0
2021-08-03 10:00:00,144.57,144.82,143.96,144.65,30795.0,136.2042,136.4398,135.6295,136.2796,30795.0
2021-08-03 10:30:00,144.7,144.87,144.33,144.79,39575.0,136.3267,136.4869,135.9781,136.4115,39575.0
2021-08-03 11:00:00,144.74,144.79,144.4,144.47,35391.0,136.3644,136.4115,136.0441,136.11,35391.0
2021-08-03 11:30:00,144.48,144.91,144.48,144.8,14507.0,136.1194,136.5245,136.1194,136.4209,14507.0
2021-08-03 12:00:00,144.84,144.91,144.6,144.71,13943.0,136.4586,136.5245,136.2325,136.3361,13943.0
2021-08-03 12:30:00,144.69,144.93,144.66,144.8,21362.0,136.3173,136.5434,136.289,136.4209,21362.0
2021-08-03 13:00:00,144.79,145.04,144.78,145.02,18890.0,136.4115,136.647,136.4021,136.6282,18890.0
2021-08-03 13:30:00,145.0,145.24,144.97,144.98,20602.0,136.6093,136.8355,136.5811,136.5905,20602.0
2021-08-03 14:00:00,145.08,145.41,144.89,145.3,21575.0,136.6847,136.9956,136.5057,136.892,21575.0
2021-08-03 14:30:00,145.32,145.36,145.16,145.18,21662.0,136.9108,136.9485,136.7601,136.7789,21662.0
2021-08-03 15:00:00,145.16,145.42,145.13,145.28,24611.0,136.7601,137.005,136.7318,136.8731,24611.0
2021-08-03 15:30:00,145.31,145.56,145.25,145.54,84718.0,136.9014,137.1369,136.8449,137.1181,84718.0
2021-08-04 09:30:00,145.88,146.65,145.82,146.65,48870.0,137.4384,138.1639,137.3819,138.1639,48870.0
2021-08-04 10:00:00,146.61,146.64,145.71,145.87,32041.0,138.1262,138.1544,137.2783,137.429,32041.0
2021-08-04 10:30:00,145.81,145.99,145.75,145.91,28442.0,137.3725,137.5421,137.3159,137.4667,28442.0
2021-08-04 11:00:00,145.93,146.19,145.68,145.68,23958.0,137.4855,137.7305,137.25,137.25,23958.0
2021-08-04 11:30:00,145.69,146.41,145.63,146.4,36777.0,137.2594,137.9377,137.2029,137.9283,36777.0
2021-08-04 12:00:00,146.37,146.71,146.35,146.48,20157.0,137.9001,138.2204,137.8812,138.0037,20157.0
2021-08-04 12:30:00,146.5,146.7,146.5,146.64,27640.0,138.0225,138.211,138.0225,138.1544,27640.0
2021-08-04 13:00:00,146.67,146.82,146.42,146.72,54390.0,138.1827,138.324,137.9472,138.2298,54390.0
2021-08-04 13:30:00,146.76,146.84,146.61,146.64,29801.0,138.2675,138.3429,138.1262,138.1544,29801.0
2021-08-04 14:00:00,146.65,147.05,146.6,146.86,32212.0,138.1639,138.5407,138.1168,138.3617,32212.0
2021-08-04 14:30:00,146.85,147.0,146.66,146.69,62974.0,138.3523,138.4936,138.1733,138.2015,62974.0
2021-08-04 15:00:00,146.69,146.81,146.58,146.68,66099.0,138.2015,138.3146,138.0979,138.1921,66099.0
2021-08-04 15:30:00,146.65,146.7,146.32,146.35,113672.0,138.1639,138.211,137.853,137.8812,113672.0
2021-08-05 09:30:00,148.53,149.04,148.45,148.98,63167.0,139.9351,140.4156,139.8597,140.359,63167.0
2021-08-05 10:00:00,148.99,149.01,148.46,148.86,57135.0,140.3685,140.3873,139.8691,140.246,57135.0
2021-08-05 10:30:00,148.88,149.05,148.67,148.9,35480.0,140.2648,140.425,140.067,140.2837,35480.0
2021-08-05 11:00:00,149.01,149.13,148.89,148.98,27743.0,140.3873,140.5004,140.2742,140.359,27743.0
2021-08-05 11:30:00,149.0,149.29,149.0,149.2,7621.0,140.3779,140.6511,140.3779,140.5663,7621.0
2021-08-05 12:00:00,149.18,149.28,149.11,149.24,11037.0,140.5475,140.6417,140.4815,140.604,11037.0
2021-08-05 12:30:00,149.23,149.3,149.05,149.09,19066.0,140.5946,140.6605,140.425,140.4627,19066.0
2021-08-05 13:00:00,149.09,149.09,148.73,148.73,24453.0,140.4627,140.4627,140.1235,140.1235,24453.0
2021-08-05 13:30:00,148.73,148.93,148.73,148.91,9992.0,140.1235,140.3119,140.1235,140.2931,9992.0
2021-08-05 14:00:00,148.88,149.05,148.87,148.95,16185.0,140.2648,140.425,140.2554,140.3308,16185.0
2021-08-05 14:30:00,148.96,149.18,148.89,148.92,13108.0,140.3402,140.5475,140.2742,140.3025,13108.0
2021-08-05 15:00:00,148.98,149.01,148.78,148.91,24556.0,140.359,140.3873,140.1706,140.2931,24556.0
2021-08-05 15:30:00,148.91,148.99,148.62,148.92,84284.0,140.2931,140.3685,140.0199,140.3025,84284.0
2021-08-06 09:30:00,146.92,147.54,146.8,147.16,49007.0,138.4182,139.0024,138.3052,138.6443,49007.0
2021-08-06 10:00:00,147.06,147.36,146.98,147.15,25311.0,138.5501,138.8328,138.4748,138.6349,25311.0
2021-08-06 10:30:00,147.13,147.22,146.89,146.91,10448.0,138.6161,138.7009,138.39,138.4088,10448.0
2021-08-06 11:00:00,146.86,147.08,146.81,147.01,21027.0,138.3617,138.569,138.3146,138.503,21027.0
2021-08-06 11:30:00,147.04,147.16,146.96,147.09,11318.0,138.5313,138.6443,138.4559,138.5784,11318.0
2021-08-06 12:00:00,147.18,147.23,147.03,147.21,6235.0,138.6632,138.7103,138.5219,138.6915,6235.0
2021-08-06 12:30:00,147.21,147.24,147.13,147.23,4403.0,138.6915,138.7197,138.6161,138.7103,4403.0
2021-08-06 13:00:00,147.23,147.23,147.01,147.09,8847.0,138.7103,138.7103,138.503,138.5784,8847.0
2021-08-06 13:30:00,147.11,147.31,147.09,147.15,15092.0,138.5972,138.7857,138.5784,138.6349,15092.0
2021-08-06 14:00:00,147.19,147.27,147.12,147.15,7348.0,138.6726,138.748,138.6067,138.6349,7348.0
2021-08-06 14:30:00,147.16,147.24,146.98,146.99,14710.0,138.6443,138.7197,138.4748,138.4842,14710.0
2021-08-06 15:00:00,146.96,147.22,146.93,147.07,13797.0,138.4559,138.7009,138.4277,138.5596,13797.0
2021-08-06 15:30:00,147.1,147.11,146.36,146.37,168177.0,138.5878,138.5972,137.8906,137.9001,168177.0
2021-08-09 09:30:00,146.43,146.69,146.13,146.5,64625.0,137.9566,138.2015,137.674,138.0225,64625.0
2021-08-09 10:00:00,146.38,146.6,146.02,146.58,34402.0,137.9095,138.1168,137.5703,138.0979,34402.0
2021-08-09 10:30:00,146.57,146.69,146.17,146.19,22342.0,138.0885,138.2015,137.7116,137.7305,22342.0
2021-08-09 11:00:00,146.22,146.44,146.0,146.43,22229.0,137.7587,137.966,137.5515,137.9566,22229.0
2021-08-09 11:30:00,146.46,146.54,146.12,146.16,17321.0,137.9849,138.0602,137.6645,137.7022,17321.0
2021-08-09 12:00:00,146.15,146.19,146.01,146.1,11538.0,137.6928,137.7305,137.5609,137.6457,11538.0
2021-08-09 12:30:00,146.09,146.28,146.06,146.16,6816.0,137.6363,137.8153,137.608,137.7022,6816.0
2021-08-09 13:00:00,146.19,146.29,146.13,146.26,7462.0,137.7305,137.8247,137.674,137.7964,7462.0
2021-08-09 13:30:00,146.22,146.38,146.16,146.35,11660.0,137.7587,137.9095,137.7022,137.8812,11660.0
2021-08-09 14:00:00,146.34,146.45,146.31,146.44,5652.0,137.8718,137.9754,137.8435,137.966,5652.0
2021-08-09 14:30:00,146.46,146.65,146.46,146.53,8770.0,137.9849,138.1639,137.9849,138.0508,8770.0
2021-08-09 15:00:00,146.52,146.52,146.32,146.41,13792.0,138.0414,138.0414,137.853,137.9377,13792.0
2021-08-09 15:30:00,146.38,146.66,146.34,146.64,103220.0,137.9095,138.1733,137.8718,138.1544,103220.0
2021-08-10 09:30:00,147.26,147.49,147.0,147.19,26614.0,138.7386,138.9553,138.4936,138.6726,26614.0
2021-08-10 10:00:00,147.18,147.22,146.54,146.54,30789.0,138.6632,138.7009,138.0602,138.0602,30789.0
2021-08-10 10:30:00,146.49,146.51,145.95,146.06,28982.0,138.0131,138.032,137.5044,137.608,28982.0
2021-08-10 11:00:00,146.02,146.03,145.73,145.78,28506.0,137.5703,137.5797,137.2971,137.3442,28506.0
2021-08-10 11:30:00,145.81,146.11,145.69,146.11,7810.0,137.3725,137.6551,137.2594,137.6551,7810.0
2021-08-10 12:00:00,146.04,146.12,145.81,145.81,11708.0,137.5892,137.6645,137.3725,137.3725,11708.0
2021-08-10 12:30:00,145.79,145.79,145.37,145.45,6567.0,137.3536,137.3536,136.9579,137.0333,6567.0
2021-08-10 13:00:00,145.46,145.49,145.2,145.21,7431.0,137.0427,137.071,136.7978,136.8072,7431.0
2021-08-10 13:30:00,145.25,145.42,145.14,145.41,10009.0,136.8449,137.005,136.7412,136.9956,10009.0
2021-08-10 14:00:00,145.36,145.56,145.21,145.53,7717.0,136.9485,137.1369,136.8072,137.1087,7717.0
2021-08-10 14:30:00,145.51,145.7,145.46,145.64,12890.0,137.0898,137.2688,137.0427,137.2123,12890.0
2021-08-10 15:00:00,145.65,145.68,145.54,145.54,16406.0,137.2217,137.25,137.1181,137.1181,16406.0
2021-08-10 15:30:00,145.54,145.8,145.49,145.76,64949.0,137.1181,137.363,137.071,137.3254,64949.0
2021-08-11 09:30:00,146.45,146.54,146.06,146.39,31514.0,137.9754,138.0602,137.608,137.9189,31514.0
2021-08-11 10:00:00,146.36,146.63,145.84,145.87,20019.0,137.8906,138.145,137.4007,137.429,20019.0
2021-08-11 10:30:00,145.8,145.92,145.5,145.5,23183.0,137.363,137.4761,137.0804,137.0804,23183.0
2021-08-11 11:00:00,145.54,145.56,145.15,145.31,29952.0,137.1181,137.1369,136.7507,136.9014,29952.0
2021-08-11 11:30:00,145.35,145.39,145.11,145.26,5335.0,136.9391,136.9768,136.713,136.8543,5335.0
2021-08-11 12:00:00,145.33,145.47,145.26,145.43,3621.0,136.9202,137.0521,136.8543,137.0145,3621.0
2021-08-11 12:30:00,145.52,145.64,145.44,145.45,3342.0,137.0992,137.2123,137.0239,137.0333,3342.0
2021-08-11 13:00:00,145.46,145.67,145.45,145.56,3871.0,137.0427,137.2406,137.0333,137.1369,3871.0
2021-08-11 13:30:00,145.56,145.57,145.08,145.16,9356.0,137.1369,137.1464,136.6847,136.7601,9356.0
2021-08-11 14:00:00,145.13,145.22,144.97,145.05,15055.0,136.7318,136.8166,136.5811,136.6564,15055.0
2021-08-11 14:30:00,145.15,145.18,145.07,145.12,18623.0,136.7507,136.7789,136.6753,136.7224,18623.0
2021-08-11 15:00:00,145.13,145.19,145.07,145.08,20154.0,136.7318,136.7883,136.6753,136.6847,20154.0
2021-08-11 15:30:00,145.06,145.34,145.0,145.24,60310.0,136.6659,136.9297,136.6093,136.8355,60310.0
2021-08-12 09:30:00,146.43,146.64,145.83,146.47,48111.0,137.9566,138.1544,137.3913,137.9943,48111.0
2021-08-12 10:00:00,146.44,146.94,146.22,146.94,25589.0,137.966,138.4371,137.7587,138.4371,25589.0
2021-08-12 10:30:00,146.95,147.71,146.88,147.68,22080.0,138.4465,139.1625,138.3806,139.1343,22080.0
2021-08-12 11:00:00,147.68,147.69,147.4,147.4,17033.0,139.1343,139.1437,138.8705,138.8705,17033.0
2021-08-12 11:30:00,147.47,147.7,147.41,147.41,7225.0,138.9364,139.1531,138.8799,138.8799,7225.0
2021-08-12 12:00:00,147.38,147.55,147.26,147.53,7560.0,138.8516,139.0118,138.7386,138.9929,7560.0
2021-08-12 12:30:00,147.56,147.58,147.36,147.4,15399.0,139.0212,139.04,138.8328,138.8705,15399.0
2021-08-12 13:00:00,147.32,147.58,147.32,147.56,4669.0,138.7951,139.04,138.7951,139.0212,4669.0
2021-08-12 13:30:00,147.58,147.66,147.54,147.6,5291.0,139.04,139.1154,139.0024,139.0589,5291.0
2021-08-12 14:00:00,147.59,147.63,147.49,147.63,6590.0,139.0495,139.0872,138.9553,139.0872,6590.0
2021-08-12 14:30:00,147.66,147.78,147.59,147.74,7482.0,139.1154,139.2285,139.0495,139.1908,7482.0
2021-08-12 15:00:00,147.76,147.8,147.66,147.74,15851.0,139.2096,139.2473,139.1154,139.1908,15851.0
2021-08-12 15:30:00,147.74,147.89,147.59,147.77,47002.0,139.1908,139.3321,139.0495,139.219,47002.0
2021-08-13 09:30:00,147.77,147.87,147.44,147.47,16294.0,139.219,139.3133,138.9081,138.9364,16294.0
2021-08-13 10:00:00,147.58,148.21,147.54,148.07,14947.0,139.04,139.6336,139.0024,139.5017,14947.0
2021-08-13 10:30:00,148.12,148.14,147.72,147.92,10663.0,139.5488,139.5676,139.1719,139.3604,10663.0
2021-08-13 11:00:00,147.9,148.05,147.8,148.03,21713.0,139.3415,139.4828,139.2473,139.464,21713.0
2021-08-13 11:30:00,148.02,148.08,147.96,148.03,4509.0,139.4546,139.5111,139.3981,139.464,4509.0
2021-08-13 12:00:00,148.07,148.17,148.04,148.07,2959.0,139.5017,139.5959,139.4734,139.5017,2959.0
2021-08-13 12:30:00,148.07,148.07,147.83,147.98,7006.0,139.5017,139.5017,139.2756,139.4169,7006.0
2021-08-13 13:00:00,147.99,147.99,147.76,147.81,4504.0,139.4263,139.4263,139.2096,139.2567,4504.0
2021-08-13 13:30:00,147.8,147.93,147.8,147.93,5078.0,139.2473,139.3698,139.2473,139.3698,5078.0
2021-08-13 14:00:00,147.92,147.97,147.84,147.97,4915.0,139.3604,139.4075,139.285,139.4075,4915.0
2021-08-13 14:30:00,147.98,148.0,147.86,147.96,5271.0,139.4169,139.4357,139.3038,139.3981,5271.0
2021-08-13 15:00:00,147.97,148.15,147.97,148.06,7362.0,139.4075,139.5771,139.4075,139.4923,7362.0
2021-08-13 15:30:00,148.09,148.34,147.99,148.25,22305.0,139.5205,139.7561,139.4263,139.6713,22305.0
2021-08-16 09:30:00,147.45,148.12,147.44,147.88,50596.0,138.9176,139.5488,138.9081,139.3227,50596.0
2021-08-16 10:00:00,147.9,147.95,147.07,147.51,39054.0,139.3415,139.3886,138.5596,138.9741,39054.0
2021-08-16 10:30:00,147.45,147.92,147.39,147.54,27557.0,138.9176,139.3604,138.861,139.0024,27557.0
2021-08-16 11:00:00,147.54,147.84,147.45,147.79,26228.0,139.0024,139.285,138.9176,139.2379,26228.0
2021-08-16 11:30:00,147.78,148.43,147.74,148.23,14456.0,139.2285,139.8409,139.1908,139.6524,14456.0
2021-08-16 12:00:00,148.24,148.47,148.24,148.33,11969.0,139.6619,139.8785,139.6619,139.7466,11969.0
2021-08-16 12:30:00,148.33,148.36,148.04,148.26,14421.0,139.7466,139.7749,139.4734,139.6807,14421.0
2021-08-16 13:00:00,148.25,148.25,147.91,147.95,12217.0,139.6713,139.6713,139.3509,139.3886,12217.0
2021-08-16 13:30:00,147.99,148.02,147.7,147.84,21711.0,139.4263,139.4546,139.1531,139.285,21711.0
2021-08-16 14:00:00,147.85,147.88,147.52,147.54,29996.0,139.2944,139.3227,138.9835,139.0024,29996.0
2021-08-16 14:30:00,147.57,147.67,147.47,147.49,17359.0,139.0306,139.1248,138.9364,138.9553,17359.0
2021-08-16 15:00:00,147.47,147.84,147.41,147.8,36262.0,138.9364,139.285,138.8799,139.2473,36262.0
2021-08-16 15:30:00,147.8,147.97,147.62,147.96,63293.0,139.2473,139.4075,139.0777,139.3981,63293.0
2021-08-17 09:30:00,147.8,148.23,147.66,147.91,62754.0,139.2473,139.6524,139.1154,139.3509,62754.0
2021-08-17 10:00:00,147.96,148.26,147.81,148.26,49742.0,139.3981,139.6807,139.2567,139.6807,49742.0
2021-08-17 10:30:00,148.24,148.76,148.1,148.6,29113.0,139.6619,140.1518,139.53,140.001,29113.0
2021-08-17 11:00:00,148.54,148.97,148.5,148.84,39301.0,139.9445,140.3496,139.9068,140.2271,39301.0
2021-08-17 11:30:00,148.75,148.89,148.3,148.34,20790.0,140.1423,140.2742,139.7184,139.7561,20790.0
2021-08-17 12:00:00,148.35,148.95,148.31,148.91,11937.0,139.7655,140.3308,139.7278,140.2931,11937.0
2021-08-17 12:30:00,148.91,148.91,148.33,148.33,7791.0,140.2931,140.2931,139.7466,139.7466,7791.0
2021-08-17 13:00:00,148.33,148.41,148.14,148.37,14485.0,139.7466,139.822,139.5676,139.7843,14485.0
2021-08-17 13:30:00,148.31,148.53,148.18,148.51,20985.0,139.7278,139.9351,139.6053,139.9162,20985.0
2021-08-17 14:00:00,148.51,148.69,148.49,148.61,16757.0,139.9162,140.0858,139.8974,140.0104,16757.0
2021-08-17 14:30:00,148.6,148.82,148.51,148.77,13337.0,140.001,140.2083,139.9162,140.1612,13337.0
2021-08-17 15:00:00,148.8,148.9,148.66,148.8,17047.0,140.1894,140.2837,140.0575,140.1894,17047.0
2021-08-17 15:30:00,148.84,148.99,148.71,148.91,42205.0,140.2271,140.3685,140.1047,140.2931,42205.0
2021-08-18 09:30:00,148.71,149.06,148.57,148.96,46406.0,140.1047,140.4344,139.9728,140.3402,46406.0
2021-08-18 10:00:00,148.97,148.97,148.69,148.82,17333.0,140.3496,140.3496,140.0858,140.2083,17333.0
2021-08-18 10:30:00,148.8,149.0,148.67,148.8,13478.0,140.1894,140.3779,140.067,140.1894,13478.0
2021-08-18 11:00:00,148.82,148.82,148.45,148.47,9797.0,140.2083,140.2083,139.8597,139.8785,9797.0
2021-08-18 11:30:00,148.44,148.58,148.29,148.57,13571.0,139.8503,139.9822,139.709,139.9728,13571.0
2021-08-18 12:00:00,148.55,148.67,148.51,148.59,7443.0,139.9539,140.067,139.9162,139.9916,7443.0
2021-08-18 12:30:00,148.64,148.64,148.32,148.38,5082.0,140.0387,140.0387,139.7372,139.7938,5082.0
2021-08-18 13:00:00,148.43,148.44,148.28,148.31,6687.0,139.8409,139.8503,139.6995,139.7278,6687.0
2021-08-18 13:30:00,148.35,148.51,148.28,148.41,10086.0,139.7655,139.9162,139.6995,139.822,10086.0
2021-08-18 14:00:00,148.42,148.64,148.09,148.49,10762.0,139.8314,140.0387,139.5205,139.8974,10762.0
2021-08-18 14:30:00,148.56,148.64,148.3,148.37,10180.0,139.9633,140.0387,139.7184,139.7843,10180.0
2021-08-18 15:00:00,148.4,148.45,148.18,148.2,16314.0,139.8126,139.8597,139.6053,139.6242,16314.0
2021-08-18 15:30:00,148.16,148.16,147.52,147.63,39557.0,139.5865,139.5865,138.9835,139.0872,39557.0
2021-08-19 09:30:00,145.56,146.32,145.55,146.22,74851.0,137.1369,137.853,137.1275,137.7587,74851.0
2021-08-19 10:00:00,146.26,147.01,146.26,146.97,33223.0,137.7964,138.503,137.7964,138.4653,33223.0
2021-08-19 10:30:00,146.94,146.97,146.21,146.93,29972.0,138.4371,138.4653,137.7493,138.4277,29972.0
2021-08-19 11:00:00,146.97,147.11,146.64,146.96,27839.0,138.4653,138.5972,138.1544,138.4559,27839.0
2021-08-19 11:30:00,146.95,147.2,146.86,147.04,7227.0,138.4465,138.682,138.3617,138.5313,7227.0
2021-08-19 12:00:00,147.1,147.28,146.91,147.04,8983.0,138.5878,138.7574,138.4088,138.5313,8983.0
2021-08-19 12:30:00,147.08,147.37,147.02,147.31,6973.0,138.569,138.8422,138.5124,138.7857,6973.0
2021-08-19 13:00:00,147.31,147.33,147.09,147.14,7080.0,138.7857,138.8045,138.5784,138.6255,7080.0
2021-08-19 13:30:00,147.13,147.34,147.01,147.04,11166.0,138.6161,138.8139,138.503,138.5313,11166.0
2021-08-19 14:00:00,147.08,147.19,146.63,146.94,68746.0,138.569,138.6726,138.145,138.4371,68746.0
2021-08-19 14:30:00,146.89,147.62,146.75,147.57,43704.0,138.39,139.0777,138.2581,139.0306,43704.0
2021-08-19 15:00:00,147.62,147.62,147.31,147.48,12321.0,139.0777,139.0777,138.7857,138.9458,12321.0
2021-08-19 15:30:00,147.4,147.54,146.85,147.01,43324.0,138.8705,139.0024,138.3523,138.503,43324.0
2021-08-20 09:30:00,147.43,147.51,147.15,147.5,27739.0,138.8987,138.9741,138.6349,138.9647,27739.0
2021-08-20 10:00:00,147.57,147.95,147.48,147.65,12740.0,139.0306,139.3886,138.9458,139.106,12740.0
2021-08-20 10:30:00,147.71,147.81,147.55,147.75,12018.0,139.1625,139.2567,139.0118,139.2002,12018.0
2021-08-20 11:00:00,147.71,147.73,147.39,147.42,12307.0,139.1625,139.1814,138.861,138.8893,12307.0
2021-08-20 11:30:00,147.42,147.57,147.19,147.41,12233.0,138.8893,139.0306,138.6726,138.8799,12233.0
2021-08-20 12:00:00,147.34,147.85,147.32,147.85,5586.0,138.8139,139.2944,138.7951,139.2944,5586.0
2021-08-20 12:30:00,147.85,147.9,147.69,147.8,6204.0,139.2944,139.3415,139.1437,139.2473,6204.0
2021-08-20 13:00:00,147.8,147.84,147.69,147.76,4769.0,139.2473,139.285,139.1437,139.2096,4769.0
2021-08-20 13:30:00,147.77,147.84,147.7,147.84,6025.0,139.219,139.285,139.1531,139.285,6025.0
2021-08-20 14:00:00,147.88,147.96,147.66,147.66,5160.0,139.3227,139.3981,139.1154,139.1154,5160.0
2021-08-20 14:30:00,147.71,147.72,147.46,147.49,4875.0,139.1625,139.1719,138.927,138.9553,4875.0
2021-08-20 15:00:00,147.52,147.7,147.46,147.7,10065.0,138.9835,139.1531,138.927,139.1531,10065.0
2021-08-20 15:30:00,147.73,147.97,147.72,147.82,29629.0,139.1814,139.4075,139.1719,139.2662,29629.0
2021-08-23 09:30:00,147.73,147.73,147.18,147.35,27167.0,139.1814,139.1814,138.6632,138.8234,27167.0
2021-08-23 10:00:00,147.36,148.1,147.27,147.97,18435.0,138.8328,139.53,138.748,139.4075,18435.0
2021-08-23 10:30:00,148.03,148.48,148.03,148.31,13897.0,139.464,139.888,139.464,139.7278,13897.0
2021-08-23 11:00:00,148.29,148.64,148.29,148.63,8102.0,139.709,140.0387,139.709,140.0293,8102.0
2021-08-23 11:30:00,148.56,148.79,148.56,148.66,7459.0,139.9633,140.18,139.9633,140.0575,7459.0
2021-08-23 12:00:00,148.67,148.85,148.63,148.84,2425.0,140.067,140.2366,140.0293,140.2271,2425.0
2021-08-23 12:30:00,148.9,149.06,148.85,148.99,5741.0,140.2837,140.4344,140.2366,140.3685,5741.0
2021-08-23 13:00:00,148.95,149.05,148.81,148.81,5595.0,140.3308,140.425,140.1989,140.1989,5595.0
2021-08-23 13:30:00,148.82,148.88,148.78,148.84,6260.0,140.2083,140.2648,140.1706,140.2271,6260.0
2021-08-23 14:00:00,148.83,148.9,148.69,148.76,7852.0,140.2177,140.2837,140.0858,140.1518,7852.0
2021-08-23 14:30:00,148.81,148.96,148.79,148.96,5968.0,140.1989,140.3402,140.18,140.3402,5968.0
2021-08-23 15:00:00,148.98,149.05,148.89,148.96,9746.0,140.359,140.425,140.2742,140.3402,9746.0
2021-08-23 15:30:00,148.98,149.08,148.83,148.98,28474.0,140.359,140.4532,140.2177,140.359,28474.0
2021-08-24 09:30:00,147.85,148.21,147.6,148.08,50058.0,139.2944,139.6336,139.0589,139.5111,50058.0
2021-08-24 10:00:00,148.03,148.69,148.02,148.57,16461.0,139.464,140.0858,139.4546,139.9728,16461.0
2021-08-24 10:30:00,148.58,148.63,148.43,148.46,13032.0,139.9822,140.0293,139.8409,139.8691,13032.0
2021-08-24 11:00:00,148.41,148.51,148.31,148.31,11514.0,139.822,139.9162,139.7278,139.7278,11514.0
2021-08-24 11:30:00,148.29,148.48,148.28,148.4,4945.0,139.709,139.888,139.6995,139.8126,4945.0
2021-08-24 12:00:00,148.42,148.42,148.09,148.17,6702.0,139.8314,139.8314,139.5205,139.5959,6702.0
2021-08-24 12:30:00,148.15,148.18,148.06,148.15,4584.0,139.5771,139.6053,139.4923,139.5771,4584.0
2021-08-24 13:00:00,148.16,148.24,148.11,148.18,5518.0,139.5865,139.6619,139.5394,139.6053,5518.0
2021-08-24 13:30:00,148.17,148.25,148.1,148.16,11316.0,139.5959,139.6713,139.53,139.5865,11316.0
2021-08-24 14:00:00,148.13,148.33,148.13,148.24,6683.0,139.5582,139.7466,139.5582,139.6619,6683.0
2021-08-24 14:30:00,148.31,148.42,148.27,148.3,9089.0,139.7278,139.8314,139.6901,139.7184,9089.0
2021-08-24 15:00:00,148.29,148.32,148.13,148.19,8744.0,139.709,139.7372,139.5582,139.6147,8744.0
2021-08-24 15:30:00,148.19,148.28,148.08,148.23,31940.0,139.6147,139.6995,139.5111,139.6524,31940.0
2021-08-25 09:30:00,147.43,147.52,147.09,147.32,48285.0,138.8987,138.9835,138.5784,138.7951,48285.0
2021-08-25 10:00:00,147.37,147.69,147.34,147.42,19852.0,138.8422,139.1437,138.8139,138.8893,19852.0
2021-08-25 10:30:00,147.31,147.35,147.05,147.08,10794.0,138.7857,138.8234,138.5407,138.569,10794.0
2021-08-25 11:00:00,147.07,147.25,147.07,147.1,11476.0,138.5596,138.7291,138.5596,138.5878,11476.0
2021-08-25 11:30:00,147.17,147.34,147.15,147.29,6970.0,138.6538,138.8139,138.6349,138.7668,6970.0
2021-08-25 12:00:00,147.23,147.28,147.18,147.28,4178.0,138.7103,138.7574,138.6632,138.7574,4178.0
2021-08-25 12:30:00,147.27,147.37,147.24,147.35,3977.0,138.748,138.8422,138.7197,138.8234,3977.0
2021-08-25 13:00:00,147.32,147.32,146.96,147.0,6263.0,138.7951,138.7951,138.4559,138.4936,6263.0
2021-08-25 13:30:00,146.96,147.02,146.9,146.93,10882.0,138.4559,138.5124,138.3994,138.4277,10882.0
2021-08-25 14:00:00,146.9,147.02,146.84,146.99,14527.0,138.3994,138.5124,138.3429,138.4842,14527.0
2021-08-25 14:30:00,147.01,147.23,146.98,147.18,8072.0,138.503,138.7103,138.4748,138.6632,8072.0
2021-08-25 15:00:00,147.18,147.23,147.09,147.09,18480.0,138.6632,138.7103,138.5784,138.5784,18480.0
2021-08-25 15:30:00,147.14,147.25,146.87,146.98,62252.0,138.6255,138.7291,138.3711,138.4748,62252.0
2021-08-26 09:30:00,147.26,147.61,147.22,147.36,30699.0,138.7386,139.0683,138.7009,138.8328,30699.0
2021-08-26 10:00:00,147.43,147.65,146.86,147.04,20674.0,138.8987,139.106,138.3617,138.5313,20674.0
2021-08-26 10:30:00,147.06,147.36,146.98,147.35,11879.0,138.5501,138.8328,138.4748,138.8234,11879.0
2021-08-26 11:00:00,147.29,147.73,147.11,147.67,19555.0,138.7668,139.1814,138.5972,139.1248,19555.0
2021-08-26 11:30:00,147.54,147.59,147.08,147.41,9844.0,139.0024,139.0495,138.569,138.8799,9844.0
2021-08-26 12:00:00,147.54,147.75,147.54,147.75,4970.0,139.0024,139.2002,139.0024,139.2002,4970.0
2021-08-26 12:30:00,147.67,147.68,147.6,147.6,4274.0,139.1248,139.1343,139.0589,139.0589,4274.0
2021-08-26 13:00:00,147.62,147.65,147.34,147.47,6124.0,139.0777,139.106,138.8139,138.9364,6124.0
2021-08-26 13:30:00,147.51,147.62,147.51,147.55,4272.0,138.9741,139.0777,138.9741,139.0118,4272.0
2021-08-26 14:00:00,147.53,147.57,147.3,147.4,8129.0,138.9929,139.0306,138.7762,138.8705,8129.0
2021-08-26 14:30:00,147.38,147.5,147.29,147.3,9391.0,138.8516,138.9647,138.7668,138.7762,9391.0
2021-08-26 15:00:00,147.31,147.32,147.08,147.21,9246.0,138.7857,138.7951,138.569,138.6915,9246.0
2021-08-26 15:30:00,147.23,147.28,147.09,147.13,28211.0,138.7103,138.7574,138.5784,138.6161,28211.0
2021-08-27 09:30:00,147.55,148.1,147.43,148.08,25212.0,139.0118,139.53,138.8987,139.5111,25212.0
2021-08-27 10:00:00,148.04,149.06,147.65,148.53,24034.0,139.4734,140.4344,139.106,139.9351,24034.0
2021-08-27 10:30:00,148.62,148.62,148.19,148.37,18021.0,140.0199,140.0199,139.6147,139.7843,18021.0
2021-08-27 11:00:00,148.43,148.64,148.31,148.31,8489.0,139.8409,140.0387,139.7278,139.7278,8489.0
2021-08-27 11:30:00,148.43,148.64,148.35,148.64,3921.0,139.8409,140.0387,139.7655,140.0387,3921.0
2021-08-27 12:00:00,148.61,148.61,148.36,148.36,6100.0,140.0104,140.0104,139.7749,139.7749,6100.0
2021-08-27 12:30:00,148.35,148.6,148.34,148.55,6661.0,139.7655,140.001,139.7561,139.9539,6661.0
2021-08-27 13:00:00,148.6,148.74,148.55,148.72,8156.0,140.001,140.1329,139.9539,140.1141,8156.0
2021-08-27 13:30:00,148.73,148.77,148.54,148.67,16234.0,140.1235,140.1612,139.9445,140.067,16234.0
2021-08-27 14:00:00,148.63,148.73,148.53,148.66,12535.0,140.0293,140.1235,139.9351,140.0575,12535.0
2021-08-27 14:30:00,148.66,148.82,148.66,148.75,11203.0,140.0575,140.2083,140.0575,140.1423,11203.0
2021-08-27 15:00:00,148.71,148.93,148.69,148.86,13142.0,140.1047,140.3119,140.0858,140.246,13142.0
2021-08-27 15:30:00,148.87,148.88,148.66,148.7,66520.0,140.2554,140.2648,140.0575,140.0952,66520.0
2021-08-30 09:30:00,148.79,148.97,148.54,148.74,29960.0,140.18,140.3496,139.9445,140.1329,29960.0
2021-08-30 10:00:00,148.67,149.05,148.58,148.86,17320.0,140.067,140.425,139.9822,140.246,17320.0
2021-08-30 10:30:00,148.92,149.42,148.91,149.31,28480.0,140.3025,140.7736,140.2931,140.6699,28480.0
2021-08-30 11:00:00,149.33,149.55,149.32,149.45,20627.0,140.6888,140.896,140.6794,140.8018,20627.0
2021-08-30 11:30:00,149.41,149.7,149.36,149.38,7591.0,140.7641,141.0374,140.717,140.7359,7591.0
2021-08-30 12:00:00,149.35,149.41,149.28,149.37,7069.0,140.7076,140.7641,140.6417,140.7265,7069.0
2021-08-30 12:30:00,149.33,149.52,149.29,149.52,3686.0,140.6888,140.8678,140.6511,140.8678,3686.0
2021-08-30 13:00:00,149.56,149.56,149.37,149.42,5920.0,140.9055,140.9055,140.7265,140.7736,5920.0
2021-08-30 13:30:00,149.46,149.68,149.46,149.68,6783.0,140.8113,141.0185,140.8113,141.0185,6783.0
2021-08-30 14:00:00,149.64,149.72,149.6,149.71,5831.0,140.9808,141.0562,140.9432,141.0468,5831.0
2021-08-30 14:30:00,149.72,149.79,149.64,149.75,12192.0,141.0562,141.1222,140.9808,141.0845,12192.0
2021-08-30 15:00:00,149.75,149.81,149.63,149.73,11079.0,141.0845,141.141,140.9714,141.0656,11079.0
2021-08-30 15:30:00,149.72,149.94,149.72,149.89,42012.0,141.0562,141.2635,141.0562,141.2164,42012.0
2021-08-31 09:30:00,150.36,150.36,149.87,149.92,48199.0,141.6592,141.6592,141.1975,141.2446,48199.0
2021-08-31 10:00:00,149.81,150.34,149.81,150.06,48807.0,141.141,141.6403,141.141,141.3765,48807.0
2021-08-31 10:30:00,150.06,150.23,149.43,149.45,14764.0,141.3765,141.5367,140.783,140.8018,14764.0
2021-08-31 11:00:00,149.44,150.21,149.31,150.03,14684.0,140.7924,141.5179,140.6699,141.3483,14684.0
2021-08-31 11:30:00,150.07,150.52,150.07,150.31,27364.0,141.386,141.8099,141.386,141.6121,27364.0
2021-08-31 12:00:00,150.26,150.37,150.19,150.31,5398.0,141.565,141.6686,141.499,141.6121,5398.0
2021-08-31 12:30:00,150.32,150.71,150.32,150.68,15548.0,141.6215,141.9889,141.6215,141.9607,15548.0
2021-08-31 13:00:00,150.6,150.75,150.27,150.27,5292.0,141.8853,142.0266,141.5744,141.5744,5292.0
2021-08-31 13:30:00,150.29,150.31,150.07,150.31,5349.0,141.5932,141.6121,141.386,141.6121,5349.0
2021-08-31 14:00:00,150.25,150.34,150.23,150.3,5031.0,141.5555,141.6403,141.5367,141.6026,5031.0
2021-08-31 14:30:00,150.32,150.57,150.3,150.57,6304.0,141.6215,141.857,141.6026,141.857,6304.0
2021-08-31 15:00:00,150.55,150.62,150.4,150.41,10490.0,141.8382,141.9041,141.6969,141.7063,10490.0
2021-08-31 15:30:00,150.44,150.54,150.01,150.1,76354.0,141.7345,141.8288,141.3294,141.4142,76354.0
2021-09-01 09:30:00,150.78,151.32,150.7,151.19,36561.0,142.0549,142.5636,141.9795,142.4411,36561.0
2021-09-01 10:00:00,151.07,151.48,151.07,151.24,12531.0,142.3281,142.7144,142.3281,142.4883,12531.0
2021-09-01 10:30:00,151.3,151.33,150.95,151.07,11710.0,142.5448,142.573,142.215,142.3281,11710.0
2021-09-01 11:00:00,151.06,151.17,150.86,150.98,15687.0,142.3187,142.4223,142.1302,142.2433,15687.0
2021-09-01 11:30:00,151.04,151.2,150.98,151.1,10866.0,142.2998,142.4506,142.2433,142.3564,10866.0
2021-09-01 12:00:00,151.15,151.26,150.94,151.01,12701.0,142.4035,142.5071,142.2056,142.2716,12701.0
2021-09-01 12:30:00,151.0,151.02,150.77,150.84,12769.0,142.2621,142.281,142.0454,142.1114,12769.0
2021-09-01 13:00:00,150.78,150.84,150.67,150.75,22108.0,142.0549,142.1114,141.9512,142.0266,22108.0
2021-09-01 13:30:00,150.8,150.81,150.65,150.66,14717.0,142.0737,142.0831,141.9324,141.9418,14717.0
2021-09-01 14:00:00,150.68,150.72,150.6,150.65,15053.0,141.9607,141.9983,141.8853,141.9324,15053.0
2021-09-01 14:30:00,150.65,150.68,150.45,150.67,10619.0,141.9324,141.9607,141.744,141.9512,10619.0
2021-09-01 15:00:00,150.6,150.7,150.48,150.61,11251.0,141.8853,141.9795,141.7722,141.8947,11251.0
2021-09-01 15:30:00,150.55,150.55,150.08,150.12,33595.0,141.8382,141.8382,141.3954,141.4331,33595.0
2021-09-02 09:30:00,149.57,149.67,149.34,149.5,33847.0,140.9149,141.0091,140.6982,140.8489,33847.0
2021-09-02 10:00:00,149.49,149.54,149.07,149.22,11909.0,140.8395,140.8866,140.4438,140.5851,11909.0
2021-09-02 10:30:00,149.32,149.35,149.15,149.18,3791.0,140.6794,140.7076,140.5192,140.5475,3791.0
2021-09-02 11:00:00,149.24,149.26,149.04,149.18,6059.0,140.604,140.6228,140.4156,140.5475,6059.0
2021-09-02 11:30:00,149.3,149.44,149.27,149.36,4666.0,140.6605,140.7924,140.6322,140.717,4666.0
2021-09-02 12:00:00,149.34,149.42,149.18,149.18,2572.0,140.6982,140.7736,140.5475,140.5475,2572.0
2021-09-02 12:30:00,149.16,149.31,149.1,149.25,4084.0,140.5286,140.6699,140.4721,140.6134,4084.0
2021-09-02 13:00:00,149.25,149.25,149.01,149.01,3450.0,140.6134,140.6134,140.3873,140.3873,3450.0
2021-09-02 13:30:00,149.0,149.2,148.99,149.19,14146.0,140.3779,140.5663,140.3685,140.5569,14146.0
2021-09-02 14:00:00,149.2,149.26,149.05,149.09,6288.0,140.5663,140.6228,140.425,140.4627,6288.0
2021-09-02 14:30:00,149.1,149.17,149.04,149.16,5588.0,140.4721,140.538,140.4156,140.5286,5588.0
2021-09-02 15:00:00,149.2,149.2,148.9,148.95,7122.0,140.5663,140.5663,140.2837,140.3308,7122.0
2021-09-02 15:30:00,148.97,149.06,148.86,148.93,28532.0,140.3496,140.4344,140.246,140.3119,28532.0
2021-09-03 09:30:00,148.16,148.34,147.71,148.18,53659.0,139.5865,139.7561,139.1625,139.6053,53659.0
2021-09-03 10:00:00,148.22,148.65,148.09,148.59,36309.0,139.643,140.0481,139.5205,139.9916,36309.0
2021-09-03 10:30:00,148.63,149.21,148.62,149.14,17332.0,140.0293,140.5757,140.0199,140.5098,17332.0
2021-09-03 11:00:00,149.18,149.42,149.04,149.25,25199.0,140.5475,140.7736,140.4156,140.6134,25199.0
2021-09-03 11:30:00,149.17,149.24,148.91,148.92,5554.0,140.538,140.604,140.2931,140.3025,5554.0
2021-09-03 12:00:00,148.92,149.21,148.92,149.1,14811.0,140.3025,140.5757,140.3025,140.4721,14811.0
2021-09-03 12:30:00,149.09,149.63,149.01,149.54,27168.0,140.4627,140.9714,140.3873,140.8866,27168.0
2021-09-03 13:00:00,149.58,149.85,149.48,149.48,8903.0,140.9243,141.1787,140.8301,140.8301,8903.0
2021-09-03 13:30:00,149.46,149.61,149.36,149.61,7362.0,140.8113,140.9526,140.717,140.9526,7362.0
2021-09-03 14:00:00,149.57,149.69,149.56,149.56,3319.0,140.9149,141.0279,140.9055,140.9055,3319.0
2021-09-03 14:30:00,149.57,149.62,149.48,149.58,5404.0,140.9149,140.962,140.8301,140.9243,5404.0
2021-09-03 15:00:00,149.53,149.94,149.53,149.86,53837.0,140.8772,141.2635,140.8772,141.1881,53837.0
2021-09-03 15:30:00,149.89,150.0,149.72,149.85,88074.0,141.2164,141.32,141.0562,141.1787,88074.0
2021-09-07 09:30:00,150.72,150.91,150.01,150.34,25109.0,141.9983,142.1773,141.3294,141.6403,25109.0
2021-09-07 10:00:00,150.46,150.57,149.89,150.15,11463.0,141.7534,141.857,141.2164,141.4613,11463.0
2021-09-07 10:30:00,150.13,150.54,150.12,150.49,27420.0,141.4425,141.8288,141.4331,141.7817,27420.0
2021-09-07 11:00:00,150.47,150.47,150.15,150.2,12451.0,141.7628,141.7628,141.4613,141.5084,12451.0
2021-09-07 11:30:00,150.17,150.23,150.04,150.15,12677.0,141.4802,141.5367,141.3577,141.4613,12677.0
2021-09-07 12:00:00,150.14,150.23,150.08,150.15,5920.0,141.4519,141.5367,141.3954,141.4613,5920.0
2021-09-07 12:30:00,150.19,150.19,150.01,150.1,3507.0,141.499,141.499,141.3294,141.4142,3507.0
2021-09-07 13:00:00,150.14,150.14,149.91,149.91,9541.0,141.4519,141.4519,141.2352,141.2352,9541.0
2021-09-07 13:30:00,149.93,150.03,149.88,149.9,8175.0,141.2541,141.3483,141.207,141.2258,8175.0
2021-09-07 14:00:00,149.92,149.94,149.74,149.74,7787.0,141.2446,141.2635,141.0751,141.0751,7787.0
2021-09-07 14:30:00,149.74,149.9,149.62,149.9,10104.0,141.0751,141.2258,140.962,141.2258,10104.0
2021-09-07 15:00:00,149.91,150.05,149.75,149.81,22641.0,141.2352,141.3671,141.0845,141.141,22641.0
2021-09-07 15:30:00,149.83,149.99,149.61,149.61,44100.0,141.1598,141.3106,140.9526,140.9526,44100.0
2021-09-08 09:30:00,147.26,147.79,147.17,147.79,64884.0,138.7386,139.2379,138.6538,139.2379,64884.0
2021-09-08 10:00:00,147.64,147.77,147.3,147.37,34314.0,139.0966,139.219,138.7762,138.8422,34314.0
2021-09-08 10:30:00,147.32,147.4,146.91,147.17,25495.0,138.7951,138.8705,138.4088,138.6538,25495.0
2021-09-08 11:00:00,147.27,147.61,147.27,147.29,13938.0,138.748,139.0683,138.748,138.7668,13938.0
2021-09-08 11:30:00,147.35,147.35,146.77,147.07,43214.0,138.8234,138.8234,138.2769,138.5596,43214.0
2021-09-08 12:00:00,147.06,147.12,146.87,146.94,6886.0,138.5501,138.6067,138.3711,138.4371,6886.0
2021-09-08 12:30:00,146.92,146.96,146.79,146.81,8277.0,138.4182,138.4559,138.2958,138.3146,8277.0
2021-09-08 13:00:00,146.72,147.02,146.69,146.99,6627.0,138.2298,138.5124,138.2015,138.4842,6627.0
2021-09-08 13:30:00,147.02,147.13,146.87,146.87,10220.0,138.5124,138.6161,138.3711,138.3711,10220.0
2021-09-08 14:00:00,146.92,147.08,146.9,147.08,16507.0,138.4182,138.569,138.3994,138.569,16507.0
2021-09-08 14:30:00,147.08,147.08,146.88,146.96,10355.0,138.569,138.569,138.3806,138.4559,10355.0
2021-09-08 15:00:00,146.96,146.98,146.71,146.73,26494.0,138.4559,138.4748,138.2204,138.2392,26494.0
2021-09-08 15:30:00,146.72,146.8,146.63,146.66,66294.0,138.2298,138.3052,138.145,138.1733,66294.0
2021-09-09 09:30:00,146.52,146.77,146.36,146.66,24786.0,138.0414,138.2769,137.8906,138.1733,24786.0
2021-09-09 10:00:00,146.66,147.0,146.5,146.65,20453.0,138.1733,138.4936,138.0225,138.1639,20453.0
2021-09-09 10:30:00,146.7,146.74,146.57,146.6,4399.0,138.211,138.2487,138.0885,138.1168,4399.0
2021-09-09 11:00:00,146.61,146.63,146.08,146.11,8962.0,138.1262,138.145,137.6268,137.6551,8962.0
2021-09-09 11:30:00,146.14,146.35,145.9,146.35,21788.0,137.6834,137.8812,137.4573,137.8812,21788.0
2021-09-09 12:00:00,146.31,146.32,146.15,146.15,17755.0,137.8435,137.853,137.6928,137.6928,17755.0
2021-09-09 12:30:00,146.17,146.26,146.1,146.13,9012.0,137.7116,137.7964,137.6457,137.674,9012.0
2021-09-09 13:00:00,146.16,146.23,145.62,145.74,8491.0,137.7022,137.7682,137.1935,137.3065,8491.0
2021-09-09 13:30:00,145.76,145.86,145.63,145.68,13001.0,137.3254,137.4196,137.2029,137.25,13001.0
2021-09-09 14:00:00,145.68,145.77,145.6,145.68,11001.0,137.25,137.3348,137.1746,137.25,11001.0
2021-09-09 14:30:00,145.68,145.73,145.47,145.72,6023.0,137.25,137.2971,137.0521,137.2877,6023.0
2021-09-09 15:00:00,145.75,145.84,145.64,145.79,11652.0,137.3159,137.4007,137.2123,137.3536,11652.0
2021-09-09 15:30:00,145.79,146.07,145.6,145.68,57011.0,137.3536,137.6174,137.1746,137.25,57011.0
2021-09-10 09:30:00,146.67,146.96,146.34,146.4,30646.0,138.1827,138.4559,137.8718,137.9283,30646.0
2021-09-10 10:00:00,146.36,146.41,145.94,146.2,32420.0,137.8906,137.9377,137.4949,137.7399,32420.0
2021-09-10 10:30:00,146.16,146.19,145.47,145.95,27056.0,137.7022,137.7305,137.0521,137.5044,27056.0
2021-09-10 11:00:00,145.94,146.1,145.65,145.68,17068.0,137.4949,137.6457,137.2217,137.25,17068.0
2021-09-10 11:30:00,145.63,146.01,145.63,145.94,13548.0,137.2029,137.5609,137.2029,137.4949,13548.0
2021-09-10 12:00:00,145.9,146.25,145.9,146.25,8163.0,137.4573,137.787,137.4573,137.787,8163.0
2021-09-10 12:30:00,146.28,146.42,146.18,146.24,8891.0,137.8153,137.9472,137.7211,137.7776,8891.0
2021-09-10 13:00:00,146.2,146.36,146.2,146.31,7872.0,137.7399,137.8906,137.7399,137.8435,7872.0
2021-09-10 13:30:00,146.31,146.34,145.88,145.96,7243.0,137.8435,137.8718,137.4384,137.5138,7243.0
2021-09-10 14:00:00,145.96,146.1,145.82,145.82,6158.0,137.5138,137.6457,137.3819,137.3819,6158.0
2021-09-10 14:30:00,145.74,145.81,145.58,145.81,6682.0,137.3065,137.3725,137.1558,137.3725,6682.0
2021-09-10 15:00:00,145.78,145.93,145.44,145.53,16447.0,137.3442,137.4855,137.0239,137.1087,16447.0
2021-09-10 15:30:00,145.56,145.59,144.96,144.96,59202.0,137.1369,137.1652,136.5717,136.5717,59202.0
2021-09-13 09:30:00,145.93,146.1,145.39,145.44,30944.0,137.4855,137.6457,136.9768,137.0239,30944.0
2021-09-13 10:00:00,145.49,145.52,144.9,145.0,26542.0,137.071,137.0992,136.5151,136.6093,26542.0
2021-09-13 10:30:00,144.99,145.3,144.93,145.15,30402.0,136.5999,136.892,136.5434,136.7507,30402.0
2021-09-13 11:00:00,145.25,145.36,144.68,144.97,52527.0,136.8449,136.9485,136.3079,136.5811,52527.0
2021-09-13 11:30:00,144.94,145.31,144.93,145.26,11141.0,136.5528,136.9014,136.5434,136.8543,11141.0
2021-09-13 12:00:00,145.22,145.46,145.08,145.37,13868.0,136.8166,137.0427,136.6847,136.9579,13868.0
2021-09-13 12:30:00,145.31,145.42,145.16,145.36,9595.0,136.9014,137.005,136.7601,136.9485,9595.0
2021-09-13 13:00:00,145.29,145.57,145.26,145.41,16068.0,136.8826,137.1464,136.8543,136.9956,16068.0
2021-09-13 13:30:00,145.35,145.46,145.22,145.36,11937.0,136.9391,137.0427,136.8166,136.9485,11937.0
2021-09-13 14:00:00,145.37,145.46,145.01,145.07,15593.0,136.9579,137.0427,136.6188,136.6753,15593.0
2021-09-13 14:30:00,145.07,145.25,145.0,145.12,23152.0,136.6753,136.8449,136.6093,136.7224,23152.0
2021-09-13 15:00:00,145.04,145.37,144.84,145.32,21069.0,136.647,136.9579,136.4586,136.9108,21069.0
2021-09-13 15:30:00,145.27,145.35,144.96,145.25,57138.0,136.8637,136.9391,136.5717,136.8449,57138.0
2021-09-14 09:30:00,145.09,145.22,144.51,144.7,45022.0,136.6941,136.8166,136.1477,136.3267,45022.0
2021-09-14 10:00:00,144.61,145.13,144.51,145.06,42478.0,136.2419,136.7318,136.1477,136.6659,42478.0
2021-09-14 10:30:00,145.09,145.2,144.47,144.62,21215.0,136.6941,136.7978,136.11,136.2513,21215.0
2021-09-14 11:00:00,144.72,145.2,144.53,145.2,21918.0,136.3455,136.7978,136.1665,136.7978,21918.0
2021-09-14 11:30:00,145.16,145.27,145.02,145.06,19917.0,136.7601,136.8637,136.6282,136.6659,19917.0
2021-09-14 12:00:00,145.11,145.36,145.06,145.33,12035.0,136.713,136.9485,136.6659,136.9202,12035.0
2021-09-14 12:30:00,145.31,145.48,145.08,145.23,26347.0,136.9014,137.0616,136.6847,136.826,26347.0
2021-09-14 13:00:00,145.19,145.25,144.84,145.05,16702.0,136.7883,136.8449,136.4586,136.6564,16702.0
2021-09-14 13:30:00,145.0,145.54,144.9,145.43,25336.0,136.6093,137.1181,136.5151,137.0145,25336.0
2021-09-14 14:00:00,145.43,145.43,145.11,145.18,25328.0,137.0145,137.0145,136.713,136.7789,25328.0
2021-09-14 14:30:00,145.17,145.32,144.93,145.06,22290.0,136.7695,136.9108,136.5434,136.6659,22290.0
2021-09-14 15:00:00,144.99,145.16,144.81,145.06,44925.0,136.5999,136.7601,136.4303,136.6659,44925.0
2021-09-14 15:30:00,145.0,145.3,144.9,145.12,105657.0,136.6093,136.892,136.5151,136.7224,105657.0
2021-09-15 09:30:00,145.55,145.68,144.96,145.15,31381.0,137.1275,137.25,136.5717,136.7507,31381.0
2021-09-15 10:00:00,145.05,145.12,144.24,144.52,37137.0,136.6564,136.7224,135.8933,136.1571,37137.0
2021-09-15 10:30:00,144.52,144.92,144.38,144.67,17749.0,136.1571,136.534,136.0252,136.2984,17749.0
2021-09-15 11:00:00,144.62,144.62,144.09,144.09,18996.0,136.2513,136.2513,135.752,135.752,18996.0
2021-09-15 11:30:00,144.0,144.01,143.55,143.56,14747.0,135.6672,135.6766,135.2432,135.2527,14747.0
2021-09-15 12:00:00,143.58,143.72,143.3,143.52,31326.0,135.2715,135.4034,135.0077,135.215,31326.0
2021-09-15 12:30:00,143.56,143.93,143.55,143.73,9714.0,135.2527,135.6013,135.2432,135.4128,9714.0
2021-09-15 13:00:00,143.74,143.86,143.65,143.73,32734.0,135.4223,135.5353,135.3375,135.4128,32734.0
2021-09-15 13:30:00,143.71,144.04,143.71,143.77,64165.0,135.394,135.7049,135.394,135.4505,64165.0
2021-09-15 14:00:00,143.79,144.05,143.74,144.01,15974.0,135.4694,135.7143,135.4223,135.6766,15974.0
2021-09-15 14:30:00,144.03,144.24,144.03,144.2,11779.0,135.6955,135.8933,135.6955,135.8556,11779.0
2021-09-15 15:00:00,144.22,144.29,144.11,144.11,15880.0,135.8745,135.9404,135.7708,135.7708,15880.0
2021-09-15 15:30:00,144.13,144.3,144.05,144.25,59331.0,135.7897,135.9498,135.7143,135.9027,59331.0
2021-09-16 09:30:00,144.73,144.88,144.2,144.49,42583.0,136.355,136.4963,135.8556,136.1289,42583.0
2021-09-16 10:00:00,144.45,144.61,143.99,144.28,28765.0,136.0912,136.2419,135.6578,135.931,28765.0
2021-09-16 10:30:00,144.25,144.47,143.92,144.18,34161.0,135.9027,136.11,135.5918,135.8368,34161.0
2021-09-16 11:00:00,144.18,144.33,143.76,144.0,33839.0,135.8368,135.9781,135.4411,135.6672,33839.0
2021-09-16 11:30:00,143.98,144.02,143.8,143.98,10666.0,135.6484,135.686,135.4788,135.6484,10666.0
2021-09-16 12:00:00,144.09,144.24,143.97,144.16,7387.0,135.752,135.8933,135.6389,135.8179,7387.0
2021-09-16 12:30:00,144.15,144.31,144.06,144.31,10158.0,135.8085,135.9593,135.7237,135.9593,10158.0
2021-09-16 13:00:00,144.25,144.3,144.12,144.24,10464.0,135.9027,135.9498,135.7803,135.8933,10464.0
2021-09-16 13:30:00,144.24,144.44,144.05,144.35,13548.0,135.8933,136.0817,135.7143,135.997,13548.0
2021-09-16 14:00:00,144.33,144.47,144.29,144.34,14229.0,135.9781,136.11,135.9404,135.9875,14229.0
2021-09-16 14:30:00,144.36,144.51,144.32,144.47,16193.0,136.0064,136.1477,135.9687,136.11,16193.0
2021-09-16 15:00:00,144.47,144.84,144.47,144.71,15226.0,136.11,136.4586,136.11,136.3361,15226.0
2021-09-16 15:30:00,144.69,144.99,144.64,144.87,59603.0,136.3173,136.5999,136.2702,136.4869,59603.0
2021-09-17 09:30:00,145.06,145.14,144.24,144.4,53054.0,136.6659,136.7412,135.8933,136.0441,53054.0
2021-09-17 10:00:00,144.36,144.36,143.12,143.37,28173.0,136.0064,136.0064,134.8381,135.0737,28173.0
2021-09-17 10:30:00,143.34,143.35,142.74,143.05,52657.0,135.0454,135.0548,134.4801,134.7722,52657.0
2021-09-17 11:00:00,142.95,143.16,142.39,142.52,34311.0,134.678,134.8758,134.1504,134.2728,34311.0
2021-09-17 11:30:00,142.49,143.19,142.49,142.92,23558.0,134.2446,134.9041,134.2446,134.6497,23558.0
2021-09-17 12:00:00,143.1,143.33,143.09,143.32,3599.0,134.8193,135.036,134.8099,135.0266,3599.0
2021-09-17 12:30:00,143.35,143.65,143.34,143.61,8051.0,135.0548,135.3375,135.0454,135.2998,8051.0
2021-09-17 13:00:00,143.56,143.56,143.25,143.27,8182.0,135.2527,135.2527,134.9606,134.9794,8182.0
2021-09-17 13:30:00,143.33,143.45,143.11,143.3,9180.0,135.036,135.149,134.8287,135.0077,9180.0
2021-09-17 14:00:00,143.25,143.38,143.13,143.16,13654.0,134.9606,135.0831,134.8475,134.8758,13654.0
2021-09-17 14:30:00,143.2,143.33,143.13,143.29,10098.0,134.9135,135.036,134.8475,134.9983,10098.0
2021-09-17 15:00:00,143.29,143.5,143.28,143.44,14721.0,134.9983,135.1961,134.9889,135.1396,14721.0
2021-09-17 15:30:00,143.37,143.67,143.12,143.3,107667.0,135.0737,135.3563,134.8381,135.0077,107667.0
2021-09-20 09:30:00,139.41,140.36,139.26,139.79,113272.0,131.3428,132.2378,131.2015,131.7008,113272.0
2021-09-20 10:00:00,139.77,139.86,139.27,139.86,65379.0,131.682,131.7668,131.2109,131.7668,65379.0
2021-09-20 10:30:00,139.85,140.17,139.38,139.39,25280.0,131.7574,132.0588,131.3145,131.324,25280.0
2021-09-20 11:00:00,139.48,140.05,139.33,139.67,43350.0,131.4088,131.9458,131.2674,131.5878,43350.0
2021-09-20 11:30:00,139.81,139.86,139.44,139.44,20200.0,131.7197,131.7668,131.3711,131.3711,20200.0
2021-09-20 12:00:00,139.48,139.64,138.9,138.9,24558.0,131.4088,131.5595,130.8623,130.8623,24558.0
2021-09-20 12:30:00,138.93,139.01,138.8,138.88,7708.0,130.8906,130.966,130.7681,130.8435,7708.0
2021-09-20 13:00:00,138.94,138.94,138.63,138.87,25794.0,130.9,130.9,130.6079,130.8341,25794.0
2021-09-20 13:30:00,138.83,139.1,138.83,139.06,29469.0,130.7964,131.0508,130.7964,131.0131,29469.0
2021-09-20 14:00:00,139.11,139.14,138.4,138.4,10387.0,131.0602,131.0884,130.3913,130.3913,10387.0
2021-09-20 14:30:00,138.46,138.52,138.12,138.27,37572.0,130.4478,130.5043,130.1275,130.2688,37572.0
2021-09-20 15:00:00,138.32,138.57,138.12,138.53,38818.0,130.3159,130.5514,130.1275,130.5137,38818.0
2021-09-20 15:30:00,138.53,139.25,138.53,139.16,141851.0,130.5137,131.1921,130.5137,131.1073,141851.0
2021-09-21 09:30:00,142.02,142.82,141.64,142.44,91044.0,133.8018,134.5555,133.4438,134.1975,91044.0
2021-09-21 10:00:00,142.48,142.53,141.47,141.96,48823.0,134.2352,134.2823,133.2836,133.7453,48823.0
2021-09-21 10:30:00,141.89,142.01,141.37,141.43,35758.0,133.6793,133.7924,133.1894,133.2459,35758.0
2021-09-21 11:00:00,141.45,141.74,141.2,141.49,23532.0,133.2648,133.538,133.0292,133.3025,23532.0
2021-09-21 11:30:00,141.44,142.25,141.44,142.1,22838.0,133.2553,134.0185,133.2553,133.8772,22838.0
2021-09-21 12:00:00,142.02,142.2,141.96,142.03,11300.0,133.8018,133.9714,133.7453,133.8112,11300.0
2021-09-21 12:30:00,141.97,142.11,141.83,141.88,17514.0,133.7547,133.8866,133.6228,133.6699,17514.0
2021-09-21 13:00:00,141.9,141.96,141.67,141.68,8624.0,133.6887,133.7453,133.472,133.4815,8624.0
2021-09-21 13:30:00,141.74,142.0,141.67,141.89,13587.0,133.538,133.7829,133.472,133.6793,13587.0
2021-09-21 14:00:00,141.92,142.23,141.86,141.86,18823.0,133.7076,133.9996,133.651,133.651,18823.0
2021-09-21 14:30:00,141.91,142.32,141.91,142.11,16025.0,133.6981,134.0844,133.6981,133.8866,16025.0
2021-09-21 15:00:00,142.11,142.6,142.11,142.59,32657.0,133.8866,134.3482,133.8866,134.3388,32657.0
2021-09-21 15:30:00,142.61,142.64,141.82,141.83,108384.0,134.3576,134.3859,133.6134,133.6228,108384.0
2021-09-22 09:30:00,141.78,141.94,141.23,141.66,26758.0,133.5757,133.7264,133.0575,133.4626,26758.0
2021-09-22 10:00:00,141.7,142.08,141.7,141.9,16389.0,133.5003,133.8583,133.5003,133.6887,16389.0
2021-09-22 10:30:00,141.95,142.15,141.77,141.89,8778.0,133.7358,133.9243,133.5662,133.6793,8778.0
2021-09-22 11:00:00,141.92,142.02,141.68,141.77,7952.0,133.7076,133.8018,133.4815,133.5662,7952.0
2021-09-22 11:30:00,141.95,142.55,141.91,142.44,4205.0,133.7358,134.3011,133.6981,134.1975,4205.0
2021-09-22 12:00:00,142.39,142.41,142.14,142.14,1433.0,134.1504,134.1692,133.9148,133.9148,1433.0
2021-09-22 12:30:00,142.07,142.11,141.98,142.05,4878.0,133.8489,133.8866,133.7641,133.83,4878.0
2021-09-22 13:00:00,142.05,142.05,141.72,141.91,4031.0,133.83,133.83,133.5191,133.6981,4031.0
2021-09-22 13:30:00,141.95,142.06,141.7,141.7,8051.0,133.7358,133.8395,133.5003,133.5003,8051.0
2021-09-22 14:00:00,141.72,142.41,141.49,142.12,10132.0,133.5191,134.1692,133.3025,133.896,10132.0
2021-09-22 14:30:00,142.13,142.16,141.35,141.56,8938.0,133.9054,133.9337,133.1706,133.3684,8938.0
2021-09-22 15:00:00,141.54,142.31,141.51,142.09,33498.0,133.3496,134.075,133.3213,133.8677,33498.0
2021-09-22 15:30:00,142.09,142.14,141.7,141.75,49326.0,133.8677,133.9148,133.5003,133.5474,49326.0
2021-09-23 09:30:00,143.88,144.37,143.67,144.28,33133.0,135.5542,136.0158,135.3563,135.931,33133.0
2021-09-23 10:00:00,144.21,144.64,144.19,144.46,17982.0,135.8651,136.2702,135.8462,136.1006,17982.0
2021-09-23 10:30:00,144.41,144.57,144.15,144.52,13806.0,136.0535,136.2042,135.8085,136.1571,13806.0
2021-09-23 11:00:00,144.56,144.56,144.12,144.12,12081.0,136.1948,136.1948,135.7803,135.7803,12081.0
2021-09-23 11:30:00,144.18,144.29,144.18,144.29,3057.0,135.8368,135.9404,135.8368,135.9404,3057.0
2021-09-23 12:00:00,144.26,144.44,144.21,144.39,2187.0,135.9122,136.0817,135.8651,136.0346,2187.0
2021-09-23 12:30:00,144.45,144.68,144.45,144.64,8123.0,136.0912,136.3079,136.0912,136.2702,8123.0
2021-09-23 13:00:00,144.62,144.79,144.57,144.76,5515.0,136.2513,136.4115,136.2042,136.3832,5515.0
2021-09-23 13:30:00,144.8,145.0,144.77,144.95,9504.0,136.4209,136.6093,136.3926,136.5622,9504.0
2021-09-23 14:00:00,144.94,144.94,144.68,144.72,8564.0,136.5528,136.5528,136.3079,136.3455,8564.0
2021-09-23 14:30:00,144.75,144.79,144.55,144.7,5928.0,136.3738,136.4115,136.1854,136.3267,5928.0
2021-09-23 15:00:00,144.67,144.73,144.59,144.67,9391.0,136.2984,136.355,136.2231,136.2984,9391.0
2021-09-23 15:30:00,144.69,144.89,144.67,144.83,45650.0,136.3173,136.5057,136.2984,136.4492,45650.0
2021-09-24 09:30:00,142.24,142.78,142.0,142.24,66520.0,134.0091,134.5178,133.7829,134.0091,66520.0
2021-09-24 10:00:00,142.34,142.5,141.93,142.02,45594.0,134.1033,134.254,133.717,133.8018,45594.0
2021-09-24 10:30:00,141.93,142.04,141.55,141.75,23009.0,133.717,133.8206,133.359,133.5474,23009.0
2021-09-24 11:00:00,141.75,142.08,141.68,141.74,9274.0,133.5474,133.8583,133.4815,133.538,9274.0
2021-09-24 11:30:00,141.81,142.59,141.8,142.53,11437.0,133.6039,134.3388,133.5945,134.2823,11437.0
2021-09-24 12:00:00,142.57,142.59,142.43,142.53,7265.0,134.32,134.3388,134.1881,134.2823,7265.0
2021-09-24 12:30:00,142.52,142.58,142.44,142.57,16588.0,134.2728,134.3294,134.1975,134.32,16588.0
2021-09-24 13:00:00,142.59,142.61,142.46,142.6,6296.0,134.3388,134.3576,134.2163,134.3482,6296.0
2021-09-24 13:30:00,142.54,142.54,142.32,142.41,14756.0,134.2917,134.2917,134.0844,134.1692,14756.0
2021-09-24 14:00:00,142.4,142.51,142.39,142.48,9611.0,134.1598,134.2634,134.1504,134.2352,9611.0
2021-09-24 14:30:00,142.48,142.59,142.41,142.49,8755.0,134.2352,134.3388,134.1692,134.2446,8755.0
2021-09-24 15:00:00,142.5,142.66,142.33,142.56,19368.0,134.254,134.4047,134.0938,134.3105,19368.0
2021-09-24 15:30:00,142.56,142.77,142.51,142.57,57971.0,134.3105,134.5084,134.2634,134.32,57971.0
2021-09-27 09:30:00,142.14,142.27,141.27,142.08,35008.0,133.9148,134.0373,133.0952,133.8583,35008.0
2021-09-27 10:00:00,142.07,142.51,141.91,142.31,21948.0,133.8489,134.2634,133.6981,134.075,21948.0
2021-09-27 10:30:00,142.29,142.46,142.19,142.19,17667.0,134.0562,134.2163,133.9619,133.9619,17667.0
2021-09-27 11:00:00,142.2,142.43,141.92,141.92,15677.0,133.9714,134.1881,133.7076,133.7076,15677.0
2021-09-27 11:30:00,141.96,142.16,141.78,142.09,3901.0,133.7453,133.9337,133.5757,133.8677,3901.0
2021-09-27 12:00:00,142.03,142.3,142.03,142.25,5236.0,133.8112,134.0656,133.8112,134.0185,5236.0
2021-09-27 12:30:00,142.21,142.33,142.04,142.09,10791.0,133.9808,134.0938,133.8206,133.8677,10791.0
2021-09-27 13:00:00,141.99,142.35,141.95,142.23,12086.0,133.7735,134.1127,133.7358,133.9996,12086.0
2021-09-27 13:30:00,142.23,142.35,142.1,142.32,6079.0,133.9996,134.1127,133.8772,134.0844,6079.0
2021-09-27 14:00:00,142.34,142.55,142.33,142.54,7405.0,134.1033,134.3011,134.0938,134.2917,7405.0
2021-09-27 14:30:00,142.53,142.59,142.35,142.41,10564.0,134.2823,134.3388,134.1127,134.1692,10564.0
2021-09-27 15:00:00,142.38,142.43,142.24,142.42,16774.0,134.1409,134.1881,134.0091,134.1786,16774.0
2021-09-27 15:30:00,142.33,142.51,142.31,142.51,62875.0,134.0938,134.2634,134.075,134.2634,62875.0
2021-09-28 09:30:00,138.93,139.13,137.73,138.34,112081.0,130.8906,131.079,129.76,130.3347,112081.0
2021-09-28 10:00:00,138.32,138.33,137.45,137.96,42164.0,130.3159,130.3253,129.4962,129.9767,42164.0
2021-09-28 10:30:00,137.88,138.25,137.75,137.94,20879.0,129.9013,130.2499,129.7789,129.9579,20879.0
2021-09-28 11:00:00,137.97,138.2,137.82,138.06,28678.0,129.9861,130.2028,129.8448,130.0709,28678.0
2021-09-28 11:30:00,138.04,138.15,137.72,137.91,44472.0,130.0521,130.1557,129.7506,129.9296,44472.0
2021-09-28 12:00:00,137.91,138.25,137.68,138.15,20983.0,129.9296,130.2499,129.7129,130.1557,20983.0
2021-09-28 12:30:00,138.12,138.12,137.74,137.75,14057.0,130.1275,130.1275,129.7695,129.7789,14057.0
2021-09-28 13:00:00,137.77,138.23,137.68,138.13,23487.0,129.7977,130.2311,129.7129,130.1369,23487.0
2021-09-28 13:30:00,138.12,138.34,138.0,138.07,18129.0,130.1275,130.3347,130.0144,130.0804,18129.0
2021-09-28 14:00:00,138.02,138.32,137.78,138.32,15886.0,130.0332,130.3159,129.8071,130.3159,15886.0
2021-09-28 14:30:00,138.32,138.4,138.08,138.3,19430.0,130.3159,130.3913,130.0898,130.297,19430.0
2021-09-28 15:00:00,138.3,138.53,138.14,138.14,27061.0,130.297,130.5137,130.1463,130.1463,27061.0
2021-09-28 15:30:00,138.13,138.26,137.57,137.58,82815.0,130.1369,130.2594,129.6093,129.6187,82815.0
2021-09-29 09:30:00,137.51,137.72,137.03,137.47,43750.0,129.5528,129.7506,129.1005,129.5151,43750.0
2021-09-29 10:00:00,137.48,137.67,137.02,137.02,22825.0,129.5245,129.7035,129.0911,129.0911,22825.0
2021-09-29 10:30:00,137.06,137.2,136.76,137.03,19555.0,129.1288,129.2607,128.8462,129.1005,19555.0
2021-09-29 11:00:00,137.01,137.13,136.83,136.83,13629.0,129.0817,129.1947,128.9121,128.9121,13629.0
2021-09-29 11:30:00,136.87,137.04,136.75,136.9,5732.0,128.9498,129.11,128.8367,128.9781,5732.0
2021-09-29 12:00:00,136.96,136.96,136.57,136.77,7877.0,129.0346,129.0346,128.6672,128.8556,7877.0
2021-09-29 12:30:00,136.73,136.89,136.64,136.81,8247.0,128.8179,128.9686,128.7331,128.8933,8247.0
2021-09-29 13:00:00,136.81,136.81,136.52,136.59,11062.0,128.8933,128.8933,128.62,128.686,11062.0
2021-09-29 13:30:00,136.53,136.58,136.41,136.49,15837.0,128.6295,128.6766,128.5164,128.5918,15837.0
2021-09-29 14:00:00,136.52,137.16,136.5,137.09,12615.0,128.62,129.223,128.6012,129.1571,12615.0
2021-09-29 14:30:00,137.06,137.15,136.75,136.94,30840.0,129.1288,129.2136,128.8367,129.0157,30840.0
2021-09-29 15:00:00,137.0,137.02,136.79,136.81,13282.0,129.0723,129.0911,128.8744,128.8933,13282.0
2021-09-29 15:30:00,136.81,136.82,136.07,136.27,60083.0,128.8933,128.9027,128.1961,128.3845,60083.0
2021-09-30 09:30:00,135.84,136.28,135.51,135.54,59959.0,127.9794,128.3939,127.6685,127.6968,59959.0
2021-09-30 10:00:00,135.56,135.58,134.97,135.49,45579.0,127.7156,127.7344,127.1597,127.6497,45579.0
2021-09-30 10:30:00,135.47,135.83,135.34,135.49,16392.0,127.6308,127.97,127.5083,127.6497,16392.0
2021-09-30 11:00:00,135.46,135.92,135.44,135.6,17071.0,127.6214,128.0548,127.6025,127.7533,17071.0
2021-09-30 11:30:00,135.76,135.76,135.16,135.46,15619.0,127.904,127.904,127.3387,127.6214,15619.0
2021-09-30 12:00:00,135.38,135.4,134.95,135.08,11836.0,127.546,127.5649,127.1409,127.2634,11836.0
2021-09-30 12:30:00,135.06,135.26,134.96,135.12,7848.0,127.2445,127.433,127.1503,127.3011,7848.0
2021-09-30 13:00:00,135.08,135.54,135.08,135.19,11650.0,127.2634,127.6968,127.2634,127.367,11650.0
2021-09-30 13:30:00,135.17,135.3,135.03,135.26,10868.0,127.3482,127.4706,127.2163,127.433,10868.0
2021-09-30 14:00:00,135.25,135.59,135.18,135.34,18658.0,127.4235,127.7439,127.3576,127.5083,18658.0
2021-09-30 14:30:00,135.34,135.83,135.31,135.64,14794.0,127.5083,127.97,127.4801,127.791,14794.0
2021-09-30 15:00:00,135.66,135.84,135.51,135.57,18684.0,127.8098,127.9794,127.6685,127.725,18684.0
2021-09-30 15:30:00,135.59,135.79,134.98,135.04,35166.0,127.7439,127.9323,127.1692,127.2257,35166.0
2021-10-01 09:30:00,136.1,136.19,134.72,134.76,57359.0,128.2244,128.3091,126.9242,126.9619,57359.0
2021-10-01 10:00:00,134.78,134.94,133.99,134.08,38458.0,126.9807,127.1315,126.2365,126.3212,38458.0
2021-10-01 10:30:00,134.04,134.63,133.95,134.6,36108.0,126.2836,126.8394,126.1988,126.8112,36108.0
2021-10-01 11:00:00,134.63,134.92,134.31,134.44,27443.0,126.8394,127.1126,126.5379,126.6604,27443.0
2021-10-01 11:30:00,134.4,135.27,134.35,135.08,14941.0,126.6227,127.4424,126.5756,127.2634,14941.0
2021-10-01 12:00:00,135.23,135.47,135.09,135.46,26666.0,127.4047,127.6308,127.2728,127.6214,26666.0
2021-10-01 12:30:00,135.42,135.54,135.15,135.33,6626.0,127.5837,127.6968,127.3293,127.4989,6626.0
2021-10-01 13:00:00,135.19,135.61,135.18,135.6,12722.0,127.367,127.7627,127.3576,127.7533,12722.0
2021-10-01 13:30:00,135.61,135.66,135.45,135.45,9530.0,127.7627,127.8098,127.612,127.612,9530.0
2021-10-01 14:00:00,135.5,135.85,135.48,135.7,18688.0,127.6591,127.9888,127.6402,127.8475,18688.0
2021-10-01 14:30:00,135.72,135.89,135.65,135.83,12834.0,127.8663,128.0265,127.8004,127.97,12834.0
2021-10-01 15:00:00,135.83,136.05,135.77,135.87,11023.0,127.97,128.1772,127.9134,128.0077,11023.0
2021-10-01 15:30:00,135.91,136.15,135.81,135.95,44148.0,128.0453,128.2715,127.9511,128.083,44148.0
2021-10-04 09:30:00,135.17,135.21,134.3,134.47,43669.0,127.3482,127.3859,126.5285,126.6887,43669.0
2021-10-04 10:00:00,134.45,134.48,133.64,133.69,27254.0,126.6698,126.6981,125.9067,125.9538,27254.0
2021-10-04 10:30:00,133.58,133.66,133.09,133.36,30958.0,125.8502,125.9255,125.3885,125.6429,30958.0
2021-10-04 11:00:00,133.31,133.77,133.15,133.44,31618.0,125.5958,126.0292,125.4451,125.7183,31618.0
2021-10-04 11:30:00,133.45,133.59,133.33,133.57,20578.0,125.7277,125.8596,125.6146,125.8408,20578.0
2021-10-04 12:00:00,133.61,133.9,133.36,133.37,8253.0,125.8784,126.1517,125.6429,125.6523,8253.0
2021-10-04 12:30:00,133.4,133.47,133.17,133.34,5267.0,125.6806,125.7465,125.4639,125.6241,5267.0
2021-10-04 13:00:00,133.18,133.43,133.1,133.22,7631.0,125.4733,125.7089,125.398,125.511,7631.0
2021-10-04 13:30:00,133.31,133.38,133.12,133.17,10204.0,125.5958,125.6617,125.4168,125.4639,10204.0
2021-10-04 14:00:00,133.28,133.71,133.26,133.53,12957.0,125.5675,125.9727,125.5487,125.8031,12957.0
2021-10-04 14:30:00,133.66,133.86,133.51,133.77,15861.0,125.9255,126.114,125.7842,126.0292,15861.0
2021-10-04 15:00:00,133.78,134.03,133.51,133.64,18599.0,126.0386,126.2741,125.7842,125.9067,18599.0
2021-10-04 15:30:00,133.7,133.98,133.5,133.85,44061.0,125.9632,126.227,125.7748,126.1046,44061.0
2021-10-05 09:30:00,133.35,133.81,133.26,133.41,81346.0,125.6335,126.0669,125.5487,125.69,81346.0
2021-10-05 10:00:00,133.37,133.7,133.28,133.7,37732.0,125.6523,125.9632,125.5675,125.9632,37732.0
2021-10-05 10:30:00,133.7,133.96,133.52,133.95,27562.0,125.9632,126.2082,125.7936,126.1988,27562.0
2021-10-05 11:00:00,133.93,134.07,133.23,133.42,79645.0,126.1799,126.3118,125.5204,125.6994,79645.0
2021-10-05 11:30:00,133.45,133.91,133.44,133.62,27293.0,125.7277,126.1611,125.7183,125.8879,27293.0
2021-10-05 12:00:00,133.62,133.87,133.57,133.6,15738.0,125.8879,126.1234,125.8408,125.869,15738.0
2021-10-05 12:30:00,133.6,133.76,133.52,133.72,10995.0,125.869,126.0198,125.7936,125.9821,10995.0
2021-10-05 13:00:00,133.74,133.83,133.56,133.67,11044.0,126.0009,126.0857,125.8313,125.935,11044.0
2021-10-05 13:30:00,133.75,133.85,133.66,133.78,13776.0,126.0103,126.1046,125.9255,126.0386,13776.0
2021-10-05 14:00:00,133.77,133.9,133.75,133.88,17026.0,126.0292,126.1517,126.0103,126.1328,17026.0
2021-10-05 14:30:00,133.9,134.04,133.84,133.89,18670.0,126.1517,126.2836,126.0951,126.1422,18670.0
2021-10-05 15:00:00,133.89,133.93,133.65,133.69,30437.0,126.1422,126.1799,125.9161,125.9538,30437.0
2021-10-05 15:30:00,133.69,133.78,133.43,133.46,73916.0,125.9538,126.0386,125.7089,125.7371,73916.0
2021-10-06 09:30:00,133.16,134.01,132.98,133.54,61722.0,125.4545,126.2553,125.2849,125.8125,61722.0
2021-10-06 10:00:00,133.47,134.44,133.11,134.42,30610.0,125.7465,126.6604,125.4074,126.6416,30610.0
2021-10-06 10:30:00,134.36,135.46,134.34,135.32,53004.0,126.585,127.6214,126.5662,127.4895,53004.0
2021-10-06 11:00:00,135.23,135.25,133.96,134.05,42666.0,127.4047,127.4235,126.2082,126.293,42666.0
2021-10-06 11:30:00,134.03,134.58,134.0,134.46,15509.0,126.2741,126.7923,126.2459,126.6793,15509.0
2021-10-06 12:00:00,134.49,134.49,133.95,134.0,9832.0,126.7075,126.7075,126.1988,126.2459,9832.0
2021-10-06 12:30:00,133.96,134.19,133.96,133.97,5153.0,126.2082,126.4249,126.2082,126.2176,5153.0
2021-10-06 13:00:00,134.04,134.41,133.9,134.41,8337.0,126.2836,126.6321,126.1517,126.6321,8337.0
2021-10-06 13:30:00,134.48,135.17,134.48,135.04,32686.0,126.6981,127.3482,126.6981,127.2257,32686.0
2021-10-06 14:00:00,135.04,135.36,134.95,135.25,22337.0,127.2257,127.5272,127.1409,127.4235,22337.0
2021-10-06 14:30:00,135.27,135.43,135.01,135.01,14046.0,127.4424,127.5931,127.1974,127.1974,14046.0
2021-10-06 15:00:00,135.02,135.54,134.98,135.5,28579.0,127.2068,127.6968,127.1692,127.6591,28579.0
2021-10-06 15:30:00,135.5,135.79,135.39,135.75,104125.0,127.6591,127.9323,127.5554,127.8946,104125.0
2021-10-07 09:30:00,135.53,136.13,135.39,135.8,94074.0,127.6873,128.2526,127.5554,127.9417,94074.0
2021-10-07 10:00:00,135.79,136.37,135.79,136.21,17229.0,127.9323,128.4787,127.9323,128.328,17229.0
2021-10-07 10:30:00,136.2,136.58,136.2,136.31,11595.0,128.3186,128.6766,128.3186,128.4222,11595.0
2021-10-07 11:00:00,136.33,136.77,136.27,136.65,13405.0,128.441,128.8556,128.3845,128.7425,13405.0
2021-10-07 11:30:00,136.62,136.99,136.62,136.93,4690.0,128.7143,129.0629,128.7143,129.0063,4690.0
2021-10-07 12:00:00,136.92,136.94,136.63,136.65,14411.0,128.9969,129.0157,128.7237,128.7425,14411.0
2021-10-07 12:30:00,136.63,136.68,136.2,136.4,12292.0,128.7237,128.7708,128.3186,128.507,12292.0
2021-10-07 13:00:00,136.38,136.4,136.21,136.39,11861.0,128.4881,128.507,128.328,128.4976,11861.0
2021-10-07 13:30:00,136.39,136.44,136.29,136.38,16465.0,128.4976,128.5447,128.4034,128.4881,16465.0
2021-10-07 14:00:00,136.39,136.39,135.91,135.91,13798.0,128.4976,128.4976,128.0453,128.0453,13798.0
2021-10-07 14:30:00,135.98,136.0,135.67,135.74,54083.0,128.1113,128.1301,127.8192,127.8852,54083.0
2021-10-07 15:00:00,135.71,136.02,135.71,135.93,19089.0,127.8569,128.149,127.8569,128.0642,19089.0
2021-10-07 15:30:00,135.92,135.97,135.6,135.66,78997.0,128.0548,128.1019,127.7533,127.8098,78997.0
2021-10-08 09:30:00,136.74,136.75,136.13,136.26,38041.0,128.8273,128.8367,128.2526,128.3751,38041.0
2021-10-08 10:00:00,136.4,136.73,136.24,136.39,24240.0,128.507,128.8179,128.3563,128.4976,24240.0
2021-10-08 10:30:00,136.45,136.45,136.1,136.35,9386.0,128.5541,128.5541,128.2244,128.4599,9386.0
2021-10-08 11:00:00,136.25,136.4,136.18,136.24,8380.0,128.3657,128.507,128.2997,128.3563,8380.0
2021-10-08 11:30:00,136.19,136.21,135.94,136.13,8470.0,128.3091,128.328,128.0736,128.2526,8470.0
2021-10-08 12:00:00,135.99,136.12,135.85,135.86,9482.0,128.1207,128.2432,127.9888,127.9982,9482.0
2021-10-08 12:30:00,135.81,136.25,135.8,136.18,3662.0,127.9511,128.3657,127.9417,128.2997,3662.0
2021-10-08 13:00:00,136.07,136.07,135.84,135.87,3708.0,128.1961,128.1961,127.9794,128.0077,3708.0
2021-10-08 13:30:00,135.9,136.27,135.8,136.25,15224.0,128.0359,128.3845,127.9417,128.3657,15224.0
2021-10-08 14:00:00,136.25,136.37,136.16,136.28,10063.0,128.3657,128.4787,128.2809,128.3939,10063.0
2021-10-08 14:30:00,136.31,136.31,135.67,135.75,31305.0,128.4222,128.4222,127.8192,127.8946,31305.0
2021-10-08 15:00:00,135.75,135.86,135.68,135.7,32701.0,127.8946,127.9982,127.8287,127.8475,32701.0
2021-10-08 15:30:00,135.7,135.7,135.36,135.39,103748.0,127.8475,127.8475,127.5272,127.5554,103748.0
2021-10-11 09:30:00,135.26,135.45,134.93,135.34,70815.0,127.433,127.612,127.1221,127.5083,70815.0
2021-10-11 10:00:00,135.35,135.71,135.29,135.44,52445.0,127.5178,127.8569,127.4612,127.6025,52445.0
2021-10-11 10:30:00,135.46,135.65,135.34,135.44,29306.0,127.6214,127.8004,127.5083,127.6025,29306.0
2021-10-11 11:00:00,135.4,135.58,135.34,135.47,30049.0,127.5649,127.7344,127.5083,127.6308,30049.0
2021-10-11 11:30:00,135.44,135.63,135.44,135.5,15786.0,127.6025,127.7815,127.6025,127.6591,15786.0
2021-10-11 12:00:00,135.4,135.4,135.13,135.34,9818.0,127.5649,127.5649,127.3105,127.5083,9818.0
2021-10-11 12:30:00,135.37,135.48,135.23,135.35,5832.0,127.5366,127.6402,127.4047,127.5178,5832.0
2021-10-11 13:00:00,135.35,135.35,135.0,135.11,11798.0,127.5178,127.5178,127.188,127.2916,11798.0
2021-10-11 13:30:00,135.0,135.44,134.96,135.38,28547.0,127.188,127.6025,127.1503,127.546,28547.0
2021-10-11 14:00:00,135.42,135.72,135.42,135.69,22724.0,127.5837,127.8663,127.5837,127.8381,22724.0
2021-10-11 14:30:00,135.64,135.81,135.52,135.72,32183.0,127.791,127.9511,127.6779,127.8663,32183.0
2021-10-11 15:00:00,135.7,135.79,135.15,135.26,39689.0,127.8475,127.9323,127.3293,127.433,39689.0
2021-10-11 15:30:00,135.26,135.29,135.02,135.14,118856.0,127.433,127.4612,127.2068,127.3199,118856.0
2021-10-12 09:30:00,135.43,135.64,134.87,134.87,68535.0,127.5931,127.791,127.0655,127.0655,68535.0
2021-10-12 10:00:00,134.82,135.08,134.59,135.08,16058.0,127.0184,127.2634,126.8017,127.2634,16058.0
2021-10-12 10:30:00,135.0,135.15,134.89,134.93,15421.0,127.188,127.3293,127.0844,127.1221,15421.0
2021-10-12 11:00:00,134.98,135.19,134.92,134.96,26075.0,127.1692,127.367,127.1126,127.1503,26075.0
2021-10-12 11:30:00,134.99,135.34,134.93,135.34,67451.0,127.1786,127.5083,127.1221,127.5083,67451.0
2021-10-12 12:00:00,135.36,135.5,135.34,135.38,12566.0,127.5272,127.6591,127.5083,127.546,12566.0
2021-10-12 12:30:00,135.38,135.48,135.17,135.24,16357.0,127.546,127.6402,127.3482,127.4141,16357.0
2021-10-12 13:00:00,135.25,135.26,135.04,135.18,8304.0,127.4235,127.433,127.2257,127.3576,8304.0
2021-10-12 13:30:00,135.16,135.23,135.02,135.02,9001.0,127.3387,127.4047,127.2068,127.2068,9001.0
2021-10-12 14:00:00,135.02,135.53,134.99,135.25,12137.0,127.2068,127.6873,127.1786,127.4235,12137.0
2021-10-12 14:30:00,135.24,135.24,134.97,135.05,9642.0,127.4141,127.4141,127.1597,127.2351,9642.0
2021-10-12 15:00:00,134.96,135.05,134.71,134.81,10959.0,127.1503,127.2351,126.9148,127.009,10959.0
2021-10-12 15:30:00,134.83,134.89,134.47,134.58,63728.0,127.0278,127.0844,126.6887,126.7923,63728.0
2021-10-13 09:30:00,141.07,141.72,140.94,141.21,157791.0,132.9068,133.5191,132.7843,133.0387,157791.0
2021-10-13 10:00:00,141.24,141.24,140.28,140.77,83951.0,133.0669,133.0669,132.1625,132.6241,83951.0
2021-10-13 10:30:00,140.75,141.04,140.38,140.7,56914.0,132.6053,132.8785,132.2567,132.5582,56914.0
2021-10-13 11:00:00,140.72,141.03,140.64,140.68,40830.0,132.577,132.8691,132.5016,132.5393,40830.0
2021-10-13 11:30:00,140.63,140.68,140.08,140.45,24517.0,132.4922,132.5393,131.974,132.3226,24517.0
2021-10-13 12:00:00,140.45,140.56,140.35,140.46,22251.0,132.3226,132.4263,132.2284,132.3321,22251.0
2021-10-13 12:30:00,140.46,140.55,140.27,140.39,18266.0,132.3321,132.4168,132.153,132.2661,18266.0
2021-10-13 13:00:00,140.43,140.85,140.39,140.8,20753.0,132.3038,132.6995,132.2661,132.6524,20753.0
2021-10-13 13:30:00,140.79,141.19,140.79,141.14,25892.0,132.643,133.0198,132.643,132.9727,25892.0
2021-10-13 14:00:00,141.17,141.36,140.85,141.03,26525.0,133.001,133.18,132.6995,132.8691,26525.0
2021-10-13 14:30:00,141.03,141.45,140.95,141.39,26879.0,132.8691,133.2648,132.7937,133.2082,26879.0
2021-10-13 15:00:00,141.4,141.74,141.32,141.63,64197.0,133.2177,133.538,133.1423,133.4343,64197.0
2021-10-13 15:30:00,141.63,141.87,141.6,141.64,135335.0,133.4343,133.6605,133.4061,133.4438,135335.0
2021-10-14 09:30:00,143.84,144.27,143.54,144.26,90681.0,135.5165,135.9216,135.2338,135.9122,90681.0
2021-10-14 10:00:00,144.26,144.6,144.15,144.27,33694.0,135.9122,136.2325,135.8085,135.9216,33694.0
2021-10-14 10:30:00,144.24,144.24,143.86,144.13,31626.0,135.8933,135.8933,135.5353,135.7897,31626.0
2021-10-14 11:00:00,144.11,144.54,144.08,144.49,33239.0,135.7708,136.176,135.7426,136.1289,33239.0
2021-10-14 11:30:00,144.56,144.98,144.52,144.89,15568.0,136.1948,136.5905,136.1571,136.5057,15568.0
2021-10-14 12:00:00,144.89,145.2,144.87,145.12,16066.0,136.5057,136.7978,136.4869,136.7224,16066.0
2021-10-14 12:30:00,145.15,145.15,144.76,144.78,17078.0,136.7507,136.7507,136.3832,136.4021,17078.0
2021-10-14 13:00:00,144.82,144.82,144.39,144.71,22930.0,136.4398,136.4398,136.0346,136.3361,22930.0
2021-10-14 13:30:00,144.71,144.88,144.69,144.76,17745.0,136.3361,136.4963,136.3173,136.3832,17745.0
2021-10-14 14:00:00,144.78,144.81,144.64,144.75,19127.0,136.4021,136.4303,136.2702,136.3738,19127.0
2021-10-14 14:30:00,144.8,144.95,144.68,144.92,16003.0,136.4209,136.5622,136.3079,136.534,16003.0
2021-10-14 15:00:00,144.92,145.01,144.7,144.92,25729.0,136.534,136.6188,136.3267,136.534,25729.0
2021-10-14 15:30:00,144.95,145.48,144.89,145.04,114594.0,136.5622,137.0616,136.5057,136.647,114594.0
2021-10-15 09:30:00,145.8,146.01,145.51,145.8,76042.0,137.363,137.5609,137.0898,137.363,76042.0
2021-10-15 10:00:00,145.74,145.79,145.26,145.29,26485.0,137.3065,137.3536,136.8543,136.8826,26485.0
2021-10-15 10:30:00,145.37,145.83,145.37,145.83,28853.0,136.9579,137.3913,136.9579,137.3913,28853.0
2021-10-15 11:00:00,145.91,146.22,145.86,146.1,29518.0,137.4667,137.7587,137.4196,137.6457,29518.0
2021-10-15 11:30:00,146.18,146.37,145.95,146.06,18275.0,137.7211,137.9001,137.5044,137.608,18275.0
2021-10-15 12:00:00,146.13,146.19,146.0,146.07,6831.0,137.674,137.7305,137.5515,137.6174,6831.0
2021-10-15 12:30:00,146.12,146.19,145.86,145.93,18062.0,137.6645,137.7305,137.4196,137.4855,18062.0
2021-10-15 13:00:00,145.92,145.93,145.75,145.83,10487.0,137.4761,137.4855,137.3159,137.3913,10487.0
2021-10-15 13:30:00,145.84,146.07,145.8,145.96,24008.0,137.4007,137.6174,137.363,137.5138,24008.0
2021-10-15 14:00:00,145.98,146.22,145.98,146.19,7434.0,137.5326,137.7587,137.5326,137.7305,7434.0
2021-10-15 14:30:00,146.14,146.26,146.08,146.24,7325.0,137.6834,137.7964,137.6268,137.7776,7325.0
2021-10-15 15:00:00,146.24,146.26,146.03,146.2,13631.0,137.7776,137.7964,137.5797,137.7399,13631.0
2021-10-15 15:30:00,146.2,146.21,145.95,145.96,40271.0,137.7399,137.7493,137.5044,137.5138,40271.0
2021-10-18 09:30:00,145.34,145.39,144.98,145.25,45843.0,136.9297,136.9768,136.5905,136.8449,45843.0
2021-10-18 10:00:00,145.15,145.36,145.08,145.29,44708.0,136.7507,136.9485,136.6847,136.8826,44708.0
2021-10-18 10:30:00,145.28,145.55,145.1,145.53,17966.0,136.8731,137.1275,136.7036,137.1087,17966.0
2021-10-18 11:00:00,145.5,145.55,145.34,145.34,14244.0,137.0804,137.1275,136.9297,136.9297,14244.0
2021-10-18 11:30:00,145.31,145.31,145.03,145.19,14224.0,136.9014,136.9014,136.6376,136.7883,14224.0
2021-10-18 12:00:00,145.2,145.2,145.0,145.09,6657.0,136.7978,136.7978,136.6093,136.6941,6657.0
2021-10-18 12:30:00,145.11,145.11,144.96,144.98,4814.0,136.713,136.713,136.5717,136.5905,4814.0
2021-10-18 13:00:00,145.02,145.09,144.89,145.09,5528.0,136.6282,136.6941,136.5057,136.6941,5528.0
2021-10-18 13:30:00,145.08,145.22,144.88,144.91,12281.0,136.6847,136.8166,136.4963,136.5245,12281.0
2021-10-18 14:00:00,144.94,145.02,144.86,144.89,17418.0,136.5528,136.6282,136.4774,136.5057,17418.0
2021-10-18 14:30:00,144.89,145.21,144.89,145.17,12463.0,136.5057,136.8072,136.5057,136.7695,12463.0
2021-10-18 15:00:00,145.15,145.52,145.15,145.37,29073.0,136.7507,137.0992,136.7507,136.9579,29073.0
2021-10-18 15:30:00,145.35,145.47,145.15,145.38,67102.0,136.9391,137.0521,136.7507,136.9674,67102.0
2021-10-19 09:30:00,145.56,146.09,145.36,145.8,43559.0,137.1369,137.6363,136.9485,137.363,43559.0
2021-10-19 10:00:00,145.92,146.01,145.71,145.78,22937.0,137.4761,137.5609,137.2783,137.3442,22937.0
2021-10-19 10:30:00,145.75,145.76,145.25,145.49,14565.0,137.3159,137.3254,136.8449,137.071,14565.0
2021-10-19 11:00:00,145.45,145.61,145.23,145.31,16946.0,137.0333,137.184,136.826,136.9014,16946.0
2021-10-19 11:30:00,145.38,145.38,145.16,145.23,8982.0,136.9674,136.9674,136.7601,136.826,8982.0
2021-10-19 12:00:00,145.19,145.19,144.79,144.87,17675.0,136.7883,136.7883,136.4115,136.4869,17675.0
2021-10-19 12:30:00,144.83,145.02,144.77,145.01,7713.0,136.4492,136.6282,136.3926,136.6188,7713.0
2021-10-19 13:00:00,145.02,145.03,144.82,144.82,9832.0,136.6282,136.6376,136.4398,136.4398,9832.0
2021-10-19 13:30:00,144.83,145.07,144.81,145.06,9556.0,136.4492,136.6753,136.4303,136.6659,9556.0
2021-10-19 14:00:00,145.02,145.14,144.82,144.83,9142.0,136.6282,136.7412,136.4398,136.4492,9142.0
2021-10-19 14:30:00,144.79,144.82,144.55,144.71,17273.0,136.4115,136.4398,136.1854,136.3361,17273.0
2021-10-19 15:00:00,144.73,144.83,144.61,144.67,37547.0,136.355,136.4492,136.2419,136.2984,37547.0
2021-10-19 15:30:00,144.66,144.67,144.37,144.41,128516.0,136.289,136.2984,136.0158,136.0535,128516.0
2021-10-20 09:30:00,145.25,145.28,144.2,144.21,73394.0,136.8449,136.8731,135.8556,135.8651,73394.0
2021-10-20 10:00:00,144.2,144.54,144.01,144.37,27192.0,135.8556,136.176,135.6766,136.0158,27192.0
2021-10-20 10:30:00,144.36,144.39,143.66,143.67,35320.0,136.0064,136.0346,135.3469,135.3563,35320.0
2021-10-20 11:00:00,143.72,144.3,143.71,144.09,34205.0,135.4034,135.9498,135.394,135.752,34205.0
2021-10-20 11:30:00,144.13,144.16,143.69,143.81,30878.0,135.7897,135.8179,135.3751,135.4882,30878.0
2021-10-20 12:00:00,143.81,143.88,143.67,143.79,15334.0,135.4882,135.5542,135.3563,135.4694,15334.0
2021-10-20 12:30:00,143.75,143.9,143.67,143.87,15754.0,135.4317,135.573,135.3563,135.5447,15754.0
2021-10-20 13:00:00,143.9,143.9,143.54,143.74,12881.0,135.573,135.573,135.2338,135.4223,12881.0
2021-10-20 13:30:00,143.69,143.76,143.55,143.58,13944.0,135.3751,135.4411,135.2432,135.2715,13944.0
2021-10-20 14:00:00,143.58,143.82,143.55,143.75,14621.0,135.2715,135.4976,135.2432,135.4317,14621.0
2021-10-20 14:30:00,143.77,144.14,143.72,144.08,24488.0,135.4505,135.7991,135.4034,135.7426,24488.0
2021-10-20 15:00:00,144.08,144.33,144.07,144.3,22561.0,135.7426,135.9781,135.7332,135.9498,22561.0
2021-10-20 15:30:00,144.28,144.33,143.64,143.65,106350.0,135.931,135.9781,135.328,135.3375,106350.0
2021-10-21 09:30:00,139.12,141.01,137.79,139.34,321071.0,131.0696,132.8502,129.8166,131.2769,321071.0
2021-10-21 10:00:00,139.36,140.02,138.88,139.38,124708.0,131.2957,131.9175,130.8435,131.3145,124708.0
2021-10-21 10:30:00,139.37,139.66,138.92,139.65,64453.0,131.3051,131.5783,130.8812,131.5689,64453.0
2021-10-21 11:00:00,139.61,139.85,139.34,139.46,81020.0,131.5312,131.7574,131.2769,131.3899,81020.0
2021-10-21 11:30:00,139.37,139.59,139.22,139.36,57741.0,131.3051,131.5124,131.1638,131.2957,57741.0
2021-10-21 12:00:00,139.38,139.62,139.29,139.56,18480.0,131.3145,131.5407,131.2298,131.4841,18480.0
2021-10-21 12:30:00,139.59,139.8,139.54,139.8,12329.0,131.5124,131.7102,131.4653,131.7102,12329.0
2021-10-21 13:00:00,139.79,139.87,139.43,139.59,25571.0,131.7008,131.7762,131.3617,131.5124,25571.0
2021-10-21 13:30:00,139.59,139.72,139.49,139.72,29189.0,131.5124,131.6349,131.4182,131.6349,29189.0
2021-10-21 14:00:00,139.72,139.76,139.34,139.36,49535.0,131.6349,131.6726,131.2769,131.2957,49535.0
2021-10-21 14:30:00,139.37,139.45,139.35,139.43,24154.0,131.3051,131.3805,131.2863,131.3617,24154.0
2021-10-21 15:00:00,139.44,139.82,139.39,139.82,28717.0,131.3711,131.7291,131.324,131.7291,28717.0
2021-10-21 15:30:00,139.83,140.01,139.46,139.46,117594.0,131.7385,131.9081,131.3899,131.3899,117594.0
2021-10-22 09:30:00,141.62,142.35,141.4,142.18,97854.0,133.4249,134.1127,133.2177,133.9525,97854.0
2021-10-22 10:00:00,142.06,142.06,141.65,141.74,17682.0,133.8395,133.8395,133.4532,133.538,17682.0
2021-10-22 10:30:00,141.66,141.77,141.37,141.64,22694.0,133.4626,133.5662,133.1894,133.4438,22694.0
2021-10-22 11:00:00,141.67,141.67,140.75,140.94,18132.0,133.472,133.472,132.6053,132.7843,18132.0
2021-10-22 11:30:00,140.98,141.41,140.86,141.34,41361.0,132.822,133.2271,132.7089,133.1611,41361.0
2021-10-22 12:00:00,141.3,142.11,141.18,141.93,41155.0,133.1234,133.8866,133.0104,133.717,41155.0
2021-10-22 12:30:00,141.9,142.19,141.64,141.68,29874.0,133.6887,133.9619,133.4438,133.4815,29874.0
2021-10-22 13:00:00,141.67,141.78,141.56,141.67,17404.0,133.472,133.5757,133.3684,133.472,17404.0
2021-10-22 13:30:00,141.68,141.99,141.61,141.63,15154.0,133.4815,133.7735,133.4155,133.4343,15154.0
2021-10-22 14:00:00,141.66,141.83,141.64,141.83,19977.0,133.4626,133.6228,133.4438,133.6228,19977.0
2021-10-22 14:30:00,141.84,141.96,141.73,141.76,15620.0,133.6322,133.7453,133.5286,133.5568,15620.0
2021-10-22 15:00:00,141.73,141.79,141.59,141.76,18885.0,133.5286,133.5851,133.3967,133.5568,18885.0
2021-10-22 15:30:00,141.77,141.9,141.75,141.78,73168.0,133.5662,133.6887,133.5474,133.5757,73168.0
2021-10-25 09:30:00,143.8,143.8,142.99,143.29,77916.0,135.4788,135.4788,134.7157,134.9983,77916.0
2021-10-25 10:00:00,143.3,143.3,142.86,143.24,37379.0,135.0077,135.0077,134.5932,134.9512,37379.0
2021-10-25 10:30:00,143.25,143.28,143.07,143.14,23611.0,134.9606,134.9889,134.791,134.857,23611.0
2021-10-25 11:00:00,143.12,143.58,143.1,143.57,30801.0,134.8381,135.2715,134.8193,135.2621,30801.0
2021-10-25 11:30:00,143.59,144.13,143.52,144.1,33389.0,135.2809,135.7897,135.215,135.7614,33389.0
2021-10-25 12:00:00,144.1,144.32,144.07,144.28,25421.0,135.7614,135.9687,135.7332,135.931,25421.0
2021-10-25 12:30:00,144.29,144.36,144.24,144.31,7257.0,135.9404,136.0064,135.8933,135.9593,7257.0
2021-10-25 13:00:00,144.28,144.56,144.28,144.55,12342.0,135.931,136.1948,135.931,136.1854,12342.0
2021-10-25 13:30:00,144.58,144.65,144.55,144.61,18016.0,136.2136,136.2796,136.1854,136.2419,18016.0
2021-10-25 14:00:00,144.58,144.75,144.58,144.73,10911.0,136.2136,136.3738,136.2136,136.355,10911.0
2021-10-25 14:30:00,144.74,144.74,144.47,144.52,21998.0,136.3644,136.3644,136.11,136.1571,21998.0
2021-10-25 15:00:00,144.48,144.66,144.48,144.63,32402.0,136.1194,136.289,136.1194,136.2608,32402.0
2021-10-25 15:30:00,144.63,144.77,144.51,144.75,115538.0,136.2608,136.3926,136.1477,136.3738,115538.0
2021-10-26 09:30:00,145.9,146.39,145.87,146.29,94646.0,137.4573,137.9189,137.429,137.8247,94646.0
2021-10-26 10:00:00,146.3,146.58,146.27,146.56,87430.0,137.8341,138.0979,137.8058,138.0791,87430.0
2021-10-26 10:30:00,146.55,146.6,146.3,146.3,31087.0,138.0696,138.1168,137.8341,137.8341,31087.0
2021-10-26 11:00:00,146.29,146.48,146.17,146.19,21800.0,137.8247,138.0037,137.7116,137.7305,21800.0
2021-10-26 11:30:00,146.2,146.55,146.1,146.44,46148.0,137.7399,138.0696,137.6457,137.966,46148.0
2021-10-26 12:00:00,146.43,146.47,146.12,146.18,15209.0,137.9566,137.9943,137.6645,137.7211,15209.0
2021-10-26 12:30:00,146.18,146.23,145.86,146.09,54354.0,137.7211,137.7682,137.4196,137.6363,54354.0
2021-10-26 13:00:00,146.05,146.18,146.01,146.09,27381.0,137.5986,137.7211,137.5609,137.6363,27381.0
2021-10-26 13:30:00,146.09,146.35,146.06,146.16,20927.0,137.6363,137.8812,137.608,137.7022,20927.0
2021-10-26 14:00:00,146.15,146.29,146.11,146.17,14868.0,137.6928,137.8247,137.6551,137.7116,14868.0
2021-10-26 14:30:00,146.17,146.17,145.69,145.78,19881.0,137.7116,137.7116,137.2594,137.3442,19881.0
2021-10-26 15:00:00,145.79,145.81,145.54,145.72,27952.0,137.3536,137.3725,137.1181,137.2877,27952.0
2021-10-26 15:30:00,145.75,145.95,145.61,145.72,84653.0,137.3159,137.5044,137.184,137.2877,84653.0
2021-10-27 09:30:00,144.64,145.46,144.63,145.06,47988.0,136.2702,137.0427,136.2608,136.6659,47988.0
2021-10-27 10:00:00,145.12,145.18,144.56,144.77,22175.0,136.7224,136.7789,136.1948,136.3926,22175.0
2021-10-27 10:30:00,144.72,144.94,144.56,144.8,16161.0,136.3455,136.5528,136.1948,136.4209,16161.0
2021-10-27 11:00:00,144.78,145.04,144.78,144.96,25777.0,136.4021,136.647,136.4021,136.5717,25777.0
2021-10-27 11:30:00,144.93,144.95,144.77,144.78,9086.0,136.5434,136.5622,136.3926,136.4021,9086.0
2021-10-27 12:00:00,144.82,144.85,144.64,144.64,10667.0,136.4398,136.468,136.2702,136.2702,10667.0
2021-10-27 12:30:00,144.63,144.72,144.6,144.66,10045.0,136.2608,136.3455,136.2325,136.289,10045.0
2021-10-27 13:00:00,144.64,144.97,144.63,144.97,18470.0,136.2702,136.5811,136.2608,136.5811,18470.0
2021-10-27 13:30:00,144.95,144.97,144.73,144.86,9140.0,136.5622,136.5811,136.355,136.4774,9140.0
2021-10-27 14:00:00,144.84,145.33,144.84,145.18,12194.0,136.4586,136.9202,136.4586,136.7789,12194.0
2021-10-27 14:30:00,145.24,145.35,145.15,145.21,14404.0,136.8355,136.9391,136.7507,136.8072,14404.0
2021-10-27 15:00:00,145.15,145.26,144.87,145.05,34785.0,136.7507,136.8543,136.4869,136.6564,34785.0
2021-10-27 15:30:00,145.03,145.27,144.77,144.89,107406.0,136.6376,136.8637,136.3926,136.5057,107406.0
2021-10-28 09:30:00,146.86,147.28,146.8,147.24,39833.0,138.3617,138.7574,138.3052,138.7197,39833.0
2021-10-28 10:00:00,147.17,147.79,147.12,147.73,38246.0,138.6538,139.2379,138.6067,139.1814,38246.0
2021-10-28 10:30:00,147.74,147.88,147.13,147.19,32755.0,139.1908,139.3227,138.6161,138.6726,32755.0
2021-10-28 11:00:00,147.22,147.64,147.13,147.38,42366.0,138.7009,139.0966,138.6161,138.8516,42366.0
2021-10-28 11:30:00,147.36,147.52,146.92,146.93,12528.0,138.8328,138.9835,138.4182,138.4277,12528.0
2021-10-28 12:00:00,146.94,147.15,146.89,147.09,13364.0,138.4371,138.6349,138.39,138.5784,13364.0
2021-10-28 12:30:00,147.13,147.35,146.93,146.93,11250.0,138.6161,138.8234,138.4277,138.4277,11250.0
2021-10-28 13:00:00,146.98,147.35,146.87,147.31,13280.0,138.4748,138.8234,138.3711,138.7857,13280.0
2021-10-28 13:30:00,147.33,147.45,147.3,147.37,14193.0,138.8045,138.9176,138.7762,138.8422,14193.0
2021-10-28 14:00:00,147.39,147.66,147.26,147.54,17281.0,138.861,139.1154,138.7386,139.0024,17281.0
2021-10-28 14:30:00,147.55,147.84,147.37,147.37,19415.0,139.0118,139.285,138.8422,138.8422,19415.0
2021-10-28 15:00:00,147.38,147.38,147.04,147.14,12901.0,138.8516,138.8516,138.5313,138.6255,12901.0
2021-10-28 15:30:00,147.15,147.53,147.02,147.44,51288.0,138.6349,138.9929,138.5124,138.9081,51288.0
2021-10-29 09:30:00,144.5,145.05,144.37,144.72,109664.0,136.1383,136.6564,136.0158,136.3455,109664.0
2021-10-29 10:00:00,144.67,144.88,144.49,144.54,26015.0,136.2984,136.4963,136.1289,136.176,26015.0
2021-10-29 10:30:00,144.49,144.76,144.41,144.6,17670.0,136.1289,136.3832,136.0535,136.2325,17670.0
2021-10-29 11:00:00,144.53,144.77,144.3,144.7,12646.0,136.1665,136.3926,135.9498,136.3267,12646.0
2021-10-29 11:30:00,144.67,144.9,144.63,144.81,17854.0,136.2984,136.5151,136.2608,136.4303,17854.0
2021-10-29 12:00:00,144.77,145.06,144.72,145.06,9261.0,136.3926,136.6659,136.3455,136.6659,9261.0
2021-10-29 12:30:00,145.04,145.06,144.82,144.85,5129.0,136.647,136.6659,136.4398,136.468,5129.0
2021-10-29 13:00:00,144.85,145.07,144.83,144.95,20318.0,136.468,136.6753,136.4492,136.5622,20318.0
2021-10-29 13:30:00,145.01,145.38,144.95,145.36,14460.0,136.6188,136.9674,136.5622,136.9485,14460.0
2021-10-29 14:00:00,145.4,145.58,145.16,145.16,10462.0,136.9862,137.1558,136.7601,136.7601,10462.0
2021-10-29 14:30:00,145.1,145.13,144.6,144.64,30399.0,136.7036,136.7318,136.2325,136.2702,30399.0
2021-10-29 15:00:00,144.63,144.66,144.33,144.38,37899.0,136.2608,136.289,135.9781,136.0252,37899.0
2021-10-29 15:30:00,144.4,144.82,144.35,144.78,57014.0,136.0441,136.4398,135.997,136.4021,57014.0
2021-11-01 09:30:00,145.69,145.69,145.17,145.31,40868.0,137.2594,137.2594,136.7695,136.9014,40868.0
2021-11-01 10:00:00,145.28,145.7,145.1,145.67,26384.0,136.8731,137.2688,136.7036,137.2406,26384.0
2021-11-01 10:30:00,145.63,145.89,145.6,145.73,23414.0,137.2029,137.4478,137.1746,137.2971,23414.0
2021-11-01 11:00:00,145.79,146.19,145.79,146.03,26349.0,137.3536,137.7305,137.3536,137.5797,26349.0
2021-11-01 11:30:00,146.03,146.24,145.9,146.23,31506.0,137.5797,137.7776,137.4573,137.7682,31506.0
2021-11-01 12:00:00,146.19,146.28,146.08,146.22,59044.0,137.7305,137.8153,137.6268,137.7587,59044.0
2021-11-01 12:30:00,146.24,146.5,146.14,146.22,24444.0,137.7776,138.0225,137.6834,137.7587,24444.0
2021-11-01 13:00:00,146.2,146.28,145.83,145.94,17485.0,137.7399,137.8153,137.3913,137.4949,17485.0
2021-11-01 13:30:00,145.94,146.11,145.91,145.99,21997.0,137.4949,137.6551,137.4667,137.5421,21997.0
2021-11-01 14:00:00,146.02,146.07,145.68,145.84,21056.0,137.5703,137.6174,137.25,137.4007,21056.0
2021-11-01 14:30:00,145.82,145.93,145.77,145.93,20208.0,137.3819,137.4855,137.3348,137.4855,20208.0
2021-11-01 15:00:00,145.91,146.01,145.74,146.0,41698.0,137.4667,137.5609,137.3065,137.5515,41698.0
2021-11-01 15:30:00,146.01,146.34,145.82,146.24,89403.0,137.5609,137.8718,137.3819,137.7776,89403.0
2021-11-02 09:30:00,147.16,147.48,147.01,147.18,56009.0,138.6443,138.9458,138.503,138.6632,56009.0
2021-11-02 10:00:00,147.13,147.25,146.44,146.74,13717.0,138.6161,138.7291,137.966,138.2487,13717.0
2021-11-02 10:30:00,146.64,146.84,146.23,146.37,39918.0,138.1544,138.3429,137.7682,137.9001,39918.0
2021-11-02 11:00:00,146.4,146.7,146.36,146.53,23558.0,137.9283,138.211,137.8906,138.0508,23558.0
2021-11-02 11:30:00,146.68,146.97,146.52,146.54,8568.0,138.1921,138.4653,138.0414,138.0602,8568.0
2021-11-02 12:00:00,146.58,146.58,146.36,146.52,13670.0,138.0979,138.0979,137.8906,138.0414,13670.0
2021-11-02 12:30:00,146.49,147.04,146.45,146.99,50218.0,138.0131,138.5313,137.9754,138.4842,50218.0
2021-11-02 13:00:00,147.02,147.36,147.02,147.21,8377.0,138.5124,138.8328,138.5124,138.6915,8377.0
2021-11-02 13:30:00,147.13,147.27,147.02,147.26,11349.0,138.6161,138.748,138.5124,138.7386,11349.0
2021-11-02 14:00:00,147.21,147.23,146.95,147.11,9069.0,138.6915,138.7103,138.4465,138.5972,9069.0
2021-11-02 14:30:00,147.11,147.15,146.98,147.12,8375.0,138.5972,138.6349,138.4748,138.6067,8375.0
2021-11-02 15:00:00,147.17,147.18,147.04,147.18,9968.0,138.6538,138.6632,138.5313,138.6632,9968.0
2021-11-02 15:30:00,147.17,147.19,146.93,146.97,33114.0,138.6538,138.6726,138.4277,138.4653,33114.0
2021-11-03 09:30:00,147.81,147.88,147.56,147.6,38094.0,139.2567,139.3227,139.0212,139.0589,38094.0
2021-11-03 10:00:00,147.61,147.83,147.44,147.82,24852.0,139.0683,139.2756,138.9081,139.2662,24852.0
2021-11-03 10:30:00,147.81,147.94,147.78,147.9,12309.0,139.2567,139.3792,139.2285,139.3415,12309.0
2021-11-03 11:00:00,147.88,148.07,147.77,148.05,11004.0,139.3227,139.5017,139.219,139.4828,11004.0
2021-11-03 11:30:00,148.03,148.61,148.03,148.61,10394.0,139.464,140.0104,139.464,140.0104,10394.0
2021-11-03 12:00:00,148.59,148.66,148.25,148.41,16095.0,139.9916,140.0575,139.6713,139.822,16095.0
2021-11-03 12:30:00,148.44,148.7,148.36,148.42,15126.0,139.8503,140.0952,139.7749,139.8314,15126.0
2021-11-03 13:00:00,148.38,148.58,148.38,148.58,7464.0,139.7938,139.9822,139.7938,139.9822,7464.0
2021-11-03 13:30:00,148.53,148.64,148.39,148.51,13114.0,139.9351,140.0387,139.8032,139.9162,13114.0
2021-11-03 14:00:00,148.54,149.07,148.48,148.69,14291.0,139.9445,140.4438,139.888,140.0858,14291.0
2021-11-03 14:30:00,148.73,149.54,148.61,149.39,26870.0,140.1235,140.8866,140.0104,140.7453,26870.0
2021-11-03 15:00:00,149.39,149.5,149.31,149.41,27263.0,140.7453,140.8489,140.6699,140.7641,27263.0
2021-11-03 15:30:00,149.39,149.69,149.36,149.48,50547.0,140.7453,141.0279,140.717,140.8301,50547.0
2021-11-04 09:30:00,148.46,148.79,148.3,148.63,63079.0,139.8691,140.18,139.7184,140.0293,63079.0
2021-11-04 10:00:00,148.58,149.03,148.51,149.0,22222.0,139.9822,140.4061,139.9162,140.3779,22222.0
2021-11-04 10:30:00,148.99,149.19,148.78,148.97,7198.0,140.3685,140.5569,140.1706,140.3496,7198.0
2021-11-04 11:00:00,149.0,149.4,148.83,148.99,31622.0,140.3779,140.7547,140.2177,140.3685,31622.0
2021-11-04 11:30:00,148.92,149.07,148.73,149.06,12944.0,140.3025,140.4438,140.1235,140.4344,12944.0
2021-11-04 12:00:00,149.09,149.27,148.99,149.08,14018.0,140.4627,140.6322,140.3685,140.4532,14018.0
2021-11-04 12:30:00,148.99,148.99,148.46,148.5,8716.0,140.3685,140.3685,139.8691,139.9068,8716.0
2021-11-04 13:00:00,148.5,148.59,148.45,148.56,7754.0,139.9068,139.9916,139.8597,139.9633,7754.0
2021-11-04 13:30:00,148.6,148.79,148.47,148.77,6324.0,140.001,140.18,139.8785,140.1612,6324.0
2021-11-04 14:00:00,148.76,148.93,148.52,148.83,12217.0,140.1518,140.3119,139.9256,140.2177,12217.0
2021-11-04 14:30:00,148.9,148.94,148.8,148.8,9117.0,140.2837,140.3213,140.1894,140.1894,9117.0
2021-11-04 15:00:00,148.77,149.08,148.77,149.02,12216.0,140.1612,140.4532,140.1612,140.3967,12216.0
2021-11-04 15:30:00,149.06,149.08,148.84,148.92,40749.0,140.4344,140.4532,140.2271,140.3025,40749.0
2021-11-05 09:30:00,149.28,149.44,149.17,149.44,62444.0,140.6417,140.7924,140.538,140.7924,62444.0
2021-11-05 10:00:00,149.42,149.44,148.97,148.97,47652.0,140.7736,140.7924,140.3496,140.3496,47652.0
2021-11-05 10:30:00,148.89,148.96,148.61,148.71,34188.0,140.2742,140.3402,140.0104,140.1047,34188.0
2021-11-05 11:00:00,148.67,148.7,148.42,148.47,13642.0,140.067,140.0952,139.8314,139.8785,13642.0
2021-11-05 11:30:00,148.52,148.77,148.48,148.58,19472.0,139.9256,140.1612,139.888,139.9822,19472.0
2021-11-05 12:00:00,148.61,148.87,148.56,148.56,32289.0,140.0104,140.2554,139.9633,139.9633,32289.0
2021-11-05 12:30:00,148.67,148.95,148.67,148.78,22201.0,140.067,140.3308,140.067,140.1706,22201.0
2021-11-05 13:00:00,148.76,148.87,148.54,148.54,8913.0,140.1518,140.2554,139.9445,139.9445,8913.0
2021-11-05 13:30:00,148.59,148.66,148.4,148.48,7787.0,139.9916,140.0575,139.8126,139.888,7787.0
2021-11-05 14:00:00,148.44,148.66,148.4,148.65,10714.0,139.8503,140.0575,139.8126,140.0481,10714.0
2021-11-05 14:30:00,148.66,148.98,148.59,148.94,26816.0,140.0575,140.359,139.9916,140.3213,26816.0
2021-11-05 15:00:00,148.94,149.11,148.85,149.08,17093.0,140.3213,140.4815,140.2366,140.4532,17093.0
2021-11-05 15:30:00,149.06,149.66,149.02,149.66,82602.0,140.4344,140.9997,140.3967,140.9997,82602.0
2021-11-08 09:30:00,148.9,149.19,148.78,149.19,40984.0,140.2837,140.5569,140.1706,140.5569,40984.0
2021-11-08 10:00:00,149.21,149.92,149.03,149.87,12375.0,140.5757,141.2446,140.4061,141.1975,12375.0
2021-11-08 10:30:00,149.76,149.77,149.44,149.63,7771.0,141.0939,141.1033,140.7924,140.9714,7771.0
2021-11-08 11:00:00,149.62,149.69,149.54,149.69,11044.0,140.962,141.0279,140.8866,141.0279,11044.0
2021-11-08 11:30:00,149.62,149.62,149.31,149.31,8388.0,140.962,140.962,140.6699,140.6699,8388.0
2021-11-08 12:00:00,149.28,149.28,149.13,149.19,9242.0,140.6417,140.6417,140.5004,140.5569,9242.0
2021-11-08 12:30:00,149.17,149.25,148.95,149.02,6032.0,140.538,140.6134,140.3308,140.3967,6032.0
2021-11-08 13:00:00,149.0,149.11,148.96,149.03,5475.0,140.3779,140.4815,140.3402,140.4061,5475.0
2021-11-08 13:30:00,149.0,149.02,148.92,149.0,5274.0,140.3779,140.3967,140.3025,140.3779,5274.0
2021-11-08 14:00:00,149.02,149.4,149.02,149.25,24355.0,140.3967,140.7547,140.3967,140.6134,24355.0
2021-11-08 14:30:00,149.25,149.38,149.24,149.26,5373.0,140.6134,140.7359,140.604,140.6228,5373.0
2021-11-08 15:00:00,149.26,149.26,148.82,148.88,38031.0,140.6228,140.6228,140.2083,140.2648,38031.0
2021-11-08 15:30:00,148.88,148.94,148.63,148.71,66102.0,140.2648,140.3213,140.0293,140.1047,66102.0
2021-11-09 09:30:00,149.3,149.45,148.55,148.55,45890.0,140.6605,140.8018,139.9539,139.9539,45890.0
2021-11-09 10:00:00,148.59,148.73,148.13,148.4,25979.0,139.9916,140.1235,139.5582,139.8126,25979.0
2021-11-09 10:30:00,148.44,148.81,148.42,148.71,11110.0,139.8503,140.1989,139.8314,140.1047,11110.0
2021-11-09 11:00:00,148.71,148.83,148.19,148.41,13898.0,140.1047,140.2177,139.6147,139.822,13898.0
2021-11-09 11:30:00,148.38,148.54,148.3,148.3,11687.0,139.7938,139.9445,139.7184,139.7184,11687.0
2021-11-09 12:00:00,148.2,148.48,148.18,148.23,7408.0,139.6242,139.888,139.6053,139.6524,7408.0
2021-11-09 12:30:00,148.25,148.56,148.2,148.47,6699.0,139.6713,139.9633,139.6242,139.8785,6699.0
2021-11-09 13:00:00,148.44,148.62,148.41,148.47,4212.0,139.8503,140.0199,139.822,139.8785,4212.0
2021-11-09 13:30:00,148.47,148.53,148.3,148.32,4502.0,139.8785,139.9351,139.7184,139.7372,4502.0
2021-11-09 14:00:00,148.32,148.52,148.32,148.52,10642.0,139.7372,139.9256,139.7372,139.9256,10642.0
2021-11-09 14:30:00,148.51,148.53,148.35,148.51,10462.0,139.9162,139.9351,139.7655,139.9162,10462.0
2021-11-09 15:00:00,148.46,148.6,148.32,148.32,12772.0,139.8691,140.001,139.7372,139.7372,12772.0
2021-11-09 15:30:00,148.33,148.45,148.21,148.33,38169.0,139.7466,139.8597,139.6336,139.7466,38169.0
2021-11-10 09:30:00,147.12,147.66,146.83,147.66,29287.0,138.6067,139.1154,138.3334,139.1154,29287.0
2021-11-10 10:00:00,147.62,147.62,147.07,147.07,11814.0,139.0777,139.0777,138.5596,138.5596,11814.0
2021-11-10 10:30:00,147.0,147.04,146.72,147.03,30533.0,138.4936,138.5313,138.2298,138.5219,30533.0
2021-11-10 11:00:00,147.03,147.27,146.93,146.95,5646.0,138.5219,138.748,138.4277,138.4465,5646.0
2021-11-10 11:30:00,146.96,147.05,146.93,146.96,6662.0,138.4559,138.5407,138.4277,138.4559,6662.0
2021-11-10 12:00:00,146.99,147.08,146.96,147.0,5099.0,138.4842,138.569,138.4559,138.4936,5099.0
2021-11-10 12:30:00,147.0,147.08,146.91,146.94,4279.0,138.4936,138.569,138.4088,138.4371,4279.0
2021-11-10 13:00:00,146.92,146.93,146.17,146.26,10134.0,138.4182,138.4277,137.7116,137.7964,10134.0
2021-11-10 13:30:00,146.24,146.44,146.1,146.25,13303.0,137.7776,137.966,137.6457,137.787,13303.0
2021-11-10 14:00:00,146.26,146.33,146.11,146.11,52739.0,137.7964,137.8624,137.6551,137.6551,52739.0
2021-11-10 14:30:00,146.03,146.05,145.75,145.8,15669.0,137.5797,137.5986,137.3159,137.363,15669.0
2021-11-10 15:00:00,145.8,146.04,145.74,145.9,16106.0,137.363,137.5892,137.3065,137.4573,16106.0
2021-11-10 15:30:00,145.93,145.95,145.65,145.72,36514.0,137.4855,137.5044,137.2217,137.2877,36514.0
2021-11-11 09:30:00,145.72,145.88,145.37,145.77,38745.0,137.2877,137.4384,136.9579,137.3348,38745.0
2021-11-11 10:00:00,145.69,145.78,145.36,145.71,25724.0,137.2594,137.3442,136.9485,137.2783,25724.0
2021-11-11 10:30:00,145.74,145.96,145.67,145.74,9659.0,137.3065,137.5138,137.2406,137.3065,9659.0
2021-11-11 11:00:00,145.75,145.86,145.64,145.67,12293.0,137.3159,137.4196,137.2123,137.2406,12293.0
2021-11-11 11:30:00,145.63,145.77,145.62,145.64,3113.0,137.2029,137.3348,137.1935,137.2123,3113.0
2021-11-11 12:00:00,145.61,145.62,145.36,145.36,1874.0,137.184,137.1935,136.9485,136.9485,1874.0
2021-11-11 12:30:00,145.33,145.41,145.27,145.27,3340.0,136.9202,136.9956,136.8637,136.8637,3340.0
2021-11-11 13:00:00,145.25,145.25,145.07,145.19,4192.0,136.8449,136.8449,136.6753,136.7883,4192.0
2021-11-11 13:30:00,145.18,145.31,145.15,145.26,3690.0,136.7789,136.9014,136.7507,136.8543,3690.0
2021-11-11 14:00:00,145.26,145.45,145.23,145.36,6824.0,136.8543,137.0333,136.826,136.9485,6824.0
2021-11-11 14:30:00,145.41,145.44,145.08,145.09,11102.0,136.9956,137.0239,136.6847,136.6941,11102.0
2021-11-11 15:00:00,145.11,145.17,144.93,144.98,9461.0,136.713,136.7695,136.5434,136.5905,9461.0
2021-11-11 15:30:00,145.05,145.14,144.92,145.0,32662.0,136.6564,136.7412,136.534,136.6093,32662.0
2021-11-12 09:30:00,143.97,144.0,143.36,143.61,41404.0,135.6389,135.6672,135.0642,135.2998,41404.0
2021-11-12 10:00:00,143.6,143.81,143.36,143.37,19406.0,135.2904,135.4882,135.0642,135.0737,19406.0
2021-11-12 10:30:00,143.3,143.63,143.2,143.45,13878.0,135.0077,135.3186,134.9135,135.149,13878.0
2021-11-12 11:00:00,143.36,143.49,143.09,143.29,44804.0,135.0642,135.1867,134.8099,134.9983,44804.0
2021-11-12 11:30:00,143.28,143.35,143.1,143.21,28876.0,134.9889,135.0548,134.8193,134.9229,28876.0
2021-11-12 12:00:00,143.19,143.2,142.86,142.86,10853.0,134.9041,134.9135,134.5932,134.5932,10853.0
2021-11-12 12:30:00,142.86,142.97,142.84,142.92,8196.0,134.5932,134.6968,134.5743,134.6497,8196.0
2021-11-12 13:00:00,142.87,142.93,142.71,142.93,5761.0,134.6026,134.6591,134.4519,134.6591,5761.0
2021-11-12 13:30:00,142.93,143.12,142.93,143.09,7254.0,134.6591,134.8381,134.6591,134.8099,7254.0
2021-11-12 14:00:00,143.05,143.05,142.86,142.86,14468.0,134.7722,134.7722,134.5932,134.5932,14468.0
2021-11-12 14:30:00,142.9,143.01,142.85,142.93,9511.0,134.6309,134.7345,134.5838,134.6591,9511.0
2021-11-12 15:00:00,142.96,143.0,142.92,142.95,27646.0,134.6874,134.7251,134.6497,134.678,27646.0
2021-11-12 15:30:00,142.95,143.0,142.4,142.41,130897.0,134.678,134.7251,134.1598,134.1692,130897.0
2021-11-15 09:30:00,142.34,142.45,141.96,142.06,33997.0,134.1033,134.2069,133.7453,133.8395,33997.0
2021-11-15 10:00:00,142.06,142.16,141.66,141.75,20172.0,133.8395,133.9337,133.4626,133.5474,20172.0
2021-11-15 10:30:00,141.78,141.99,141.6,141.61,14460.0,133.5757,133.7735,133.4061,133.4155,14460.0
2021-11-15 11:00:00,141.63,142.1,141.57,141.96,10622.0,133.4343,133.8772,133.3778,133.7453,10622.0
2021-11-15 11:30:00,142.17,142.65,142.16,142.64,22649.0,133.9431,134.3953,133.9337,134.3859,22649.0
2021-11-15 12:00:00,142.7,142.74,142.11,142.12,24992.0,134.4424,134.4801,133.8866,133.896,24992.0
2021-11-15 12:30:00,142.13,142.18,142.04,142.07,4097.0,133.9054,133.9525,133.8206,133.8489,4097.0
2021-11-15 13:00:00,142.02,142.1,141.89,141.98,12749.0,133.8018,133.8772,133.6793,133.7641,12749.0
2021-11-15 13:30:00,142.0,142.05,141.85,141.96,4302.0,133.7829,133.83,133.6416,133.7453,4302.0
2021-11-15 14:00:00,141.99,141.99,141.74,141.79,8614.0,133.7735,133.7735,133.538,133.5851,8614.0
2021-11-15 14:30:00,141.8,141.82,141.6,141.62,22252.0,133.5945,133.6134,133.4061,133.4249,22252.0
2021-11-15 15:00:00,141.63,141.65,141.46,141.5,23520.0,133.4343,133.4532,133.2742,133.3119,23520.0
2021-11-15 15:30:00,141.5,141.5,141.32,141.37,40011.0,133.3119,133.3119,133.1423,133.1894,40011.0
2021-11-16 09:30:00,141.51,142.49,141.42,142.33,35961.0,133.3213,134.2446,133.2365,134.0938,35961.0
2021-11-16 10:00:00,142.37,142.93,142.36,142.59,16490.0,134.1315,134.6591,134.1221,134.3388,16490.0
2021-11-16 10:30:00,142.56,142.72,142.41,142.49,16164.0,134.3105,134.4613,134.1692,134.2446,16164.0
2021-11-16 11:00:00,142.47,142.86,142.47,142.81,10160.0,134.2257,134.5932,134.2257,134.5461,10160.0
2021-11-16 11:30:00,142.84,142.93,142.8,142.85,10951.0,134.5743,134.6591,134.5366,134.5838,10951.0
2021-11-16 12:00:00,142.86,142.88,142.72,142.8,6193.0,134.5932,134.612,134.4613,134.5366,6193.0
2021-11-16 12:30:00,142.79,142.9,142.75,142.8,6422.0,134.5272,134.6309,134.4895,134.5366,6422.0
2021-11-16 13:00:00,142.82,142.86,142.61,142.65,6846.0,134.5555,134.5932,134.3576,134.3953,6846.0
2021-11-16 13:30:00,142.67,142.84,142.67,142.73,9487.0,134.4142,134.5743,134.4142,134.4707,9487.0
2021-11-16 14:00:00,142.71,142.85,142.67,142.71,16141.0,134.4519,134.5838,134.4142,134.4519,16141.0
2021-11-16 14:30:00,142.7,142.73,142.2,142.25,41077.0,134.4424,134.4707,133.9714,134.0185,41077.0
2021-11-16 15:00:00,142.23,142.31,141.94,142.31,66477.0,133.9996,134.075,133.7264,134.075,66477.0
2021-11-16 15:30:00,142.32,142.43,142.18,142.23,69382.0,134.0844,134.1881,133.9525,133.9996,69382.0
2021-11-17 09:30:00,142.22,142.26,141.92,142.01,25908.0,133.9902,134.0279,133.7076,133.7924,25908.0
2021-11-17 10:00:00,142.09,142.15,141.87,141.99,16317.0,133.8677,133.9243,133.6605,133.7735,16317.0
2021-11-17 10:30:00,142.02,142.12,141.8,141.86,13188.0,133.8018,133.896,133.5945,133.651,13188.0
2021-11-17 11:00:00,141.81,141.93,141.73,141.82,17669.0,133.6039,133.717,133.5286,133.6134,17669.0
2021-11-17 11:30:00,141.84,142.04,141.74,142.04,4635.0,133.6322,133.8206,133.538,133.8206,4635.0
2021-11-17 12:00:00,142.16,142.16,141.66,141.73,6971.0,133.9337,133.9337,133.4626,133.5286,6971.0
2021-11-17 12:30:00,141.77,141.89,141.65,141.65,9135.0,133.5662,133.6793,133.4532,133.4532,9135.0
2021-11-17 13:00:00,141.61,141.94,141.57,141.94,5987.0,133.4155,133.7264,133.3778,133.7264,5987.0
2021-11-17 13:30:00,141.93,141.93,141.78,141.92,6621.0,133.717,133.717,133.5757,133.7076,6621.0
2021-11-17 14:00:00,141.88,141.94,141.68,141.73,6971.0,133.6699,133.7264,133.4815,133.5286,6971.0
2021-11-17 14:30:00,141.71,141.95,141.58,141.91,13162.0,133.5097,133.7358,133.3872,133.6981,13162.0
2021-11-17 15:00:00,141.86,142.0,141.68,141.85,10603.0,133.651,133.7829,133.4815,133.6416,10603.0
2021-11-17 15:30:00,141.85,142.09,141.83,142.02,32205.0,133.6416,133.8677,133.6228,133.8018,32205.0
2021-11-18 09:30:00,140.76,141.26,140.68,141.17,35918.0,132.6147,133.0858,132.5393,133.001,35918.0
2021-11-18 10:00:00,141.15,141.39,140.85,141.29,23353.0,132.9821,133.2082,132.6995,133.114,23353.0
2021-11-18 10:30:00,141.35,141.71,141.3,141.48,13331.0,133.1706,133.5097,133.1234,133.293,13331.0
2021-11-18 11:00:00,141.35,141.48,141.31,141.35,7541.0,133.1706,133.293,133.1329,133.1706,7541.0
2021-11-18 11:30:00,141.27,141.89,141.22,141.83,8946.0,133.0952,133.6793,133.0481,133.6228,8946.0
2021-11-18 12:00:00,141.87,142.21,141.82,142.2,6703.0,133.6605,133.9808,133.6134,133.9714,6703.0
2021-11-18 12:30:00,142.21,142.31,142.09,142.21,18541.0,133.9808,134.075,133.8677,133.9808,18541.0
2021-11-18 13:00:00,142.19,142.36,142.04,142.04,4733.0,133.9619,134.1221,133.8206,133.8206,4733.0
2021-11-18 13:30:00,142.1,142.26,141.99,142.11,13950.0,133.8772,134.0279,133.7735,133.8866,13950.0
2021-11-18 14:00:00,142.09,142.18,141.94,142.01,8495.0,133.8677,133.9525,133.7264,133.7924,8495.0
2021-11-18 14:30:00,142.06,142.33,141.99,142.28,20170.0,133.8395,134.0938,133.7735,134.0467,20170.0
2021-11-18 15:00:00,142.3,142.43,142.23,142.43,22948.0,134.0656,134.1881,133.9996,134.1881,22948.0
2021-11-18 15:30:00,142.43,142.48,142.31,142.48,54758.0,134.1881,134.2352,134.075,134.2352,54758.0
2021-11-19 09:30:00,142.38,142.88,141.98,142.77,47622.0,134.1409,134.612,133.7641,134.5084,47622.0
2021-11-19 10:00:00,142.8,142.81,141.95,141.99,13069.0,134.5366,134.5461,133.7358,133.7735,13069.0
2021-11-19 10:30:00,142.04,142.39,141.89,142.03,13496.0,133.8206,134.1504,133.6793,133.8112,13496.0
2021-11-19 11:00:00,142.03,142.62,142.03,142.5,28549.0,133.8112,134.3671,133.8112,134.254,28549.0
2021-11-19 11:30:00,142.52,142.59,142.15,142.19,11128.0,134.2728,134.3388,133.9243,133.9619,11128.0
2021-11-19 12:00:00,142.23,142.29,142.07,142.14,6054.0,133.9996,134.0562,133.8489,133.9148,6054.0
2021-11-19 12:30:00,142.16,142.18,141.88,142.0,5452.0,133.9337,133.9525,133.6699,133.7829,5452.0
2021-11-19 13:00:00,141.97,142.0,141.71,141.72,9901.0,133.7547,133.7829,133.5097,133.5191,9901.0
2021-11-19 13:30:00,141.74,141.77,141.48,141.53,16946.0,133.538,133.5662,133.293,133.3401,16946.0
2021-11-19 14:00:00,141.49,141.52,141.02,141.08,105144.0,133.3025,133.3307,132.8596,132.9162,105144.0
2021-11-19 14:30:00,141.06,141.09,140.89,140.91,36524.0,132.8973,132.9256,132.7372,132.756,36524.0
2021-11-19 15:00:00,140.9,140.96,140.77,140.84,42058.0,132.7466,132.8031,132.6241,132.6901,42058.0
2021-11-19 15:30:00,140.85,141.11,140.82,140.9,65441.0,132.6995,132.9444,132.6712,132.7466,65441.0
2021-11-22 09:30:00,137.99,138.14,137.75,137.99,53924.0,130.005,130.1463,129.7789,130.005,53924.0
2021-11-22 10:00:00,138.03,138.18,137.81,137.99,18948.0,130.0427,130.184,129.8354,130.005,18948.0
2021-11-22 10:30:00,138.03,138.06,137.48,137.52,34117.0,130.0427,130.0709,129.5245,129.5622,34117.0
2021-11-22 11:00:00,137.56,137.63,137.05,137.16,78762.0,129.5999,129.6658,129.1194,129.223,78762.0
2021-11-22 11:30:00,137.21,137.45,136.54,136.6,34679.0,129.2701,129.4962,128.6389,128.6954,34679.0
2021-11-22 12:00:00,136.65,136.87,136.55,136.78,12185.0,128.7425,128.9498,128.6483,128.865,12185.0
2021-11-22 12:30:00,136.78,136.81,136.52,136.52,12423.0,128.865,128.8933,128.62,128.62,12423.0
2021-11-22 13:00:00,136.53,136.59,136.34,136.47,26155.0,128.6295,128.686,128.4505,128.5729,26155.0
2021-11-22 13:30:00,136.5,136.51,136.32,136.34,17453.0,128.6012,128.6106,128.4316,128.4505,17453.0
2021-11-22 14:00:00,136.36,136.42,136.28,136.29,16178.0,128.4693,128.5258,128.3939,128.4034,16178.0
2021-11-22 14:30:00,136.26,136.53,136.26,136.48,18801.0,128.3751,128.6295,128.3751,128.5824,18801.0
2021-11-22 15:00:00,136.46,136.64,136.41,136.51,28328.0,128.5635,128.7331,128.5164,128.6106,28328.0
2021-11-22 15:30:00,136.49,136.55,135.93,135.96,91383.0,128.5918,128.6483,128.0642,128.0925,91383.0
2021-11-23 09:30:00,134.97,135.72,134.67,135.66,65479.0,127.1597,127.8663,126.8771,127.8098,65479.0
2021-11-23 10:00:00,135.66,135.66,134.44,134.6,39366.0,127.8098,127.8098,126.6604,126.8112,39366.0
2021-11-23 10:30:00,134.6,134.73,134.33,134.33,29286.0,126.8112,126.9336,126.5568,126.5568,29286.0
2021-11-23 11:00:00,134.35,135.24,134.21,135.11,36441.0,126.5756,127.4141,126.4437,127.2916,36441.0
2021-11-23 11:30:00,135.14,135.32,134.7,134.73,25146.0,127.3199,127.4895,126.9054,126.9336,25146.0
2021-11-23 12:00:00,134.75,134.98,134.59,134.97,11059.0,126.9525,127.1692,126.8017,127.1597,11059.0
2021-11-23 12:30:00,134.98,134.99,134.39,134.4,10790.0,127.1692,127.1786,126.6133,126.6227,10790.0
2021-11-23 13:00:00,134.37,134.51,134.32,134.38,11017.0,126.5945,126.7264,126.5474,126.6039,11017.0
2021-11-23 13:30:00,134.29,134.81,134.19,134.72,11367.0,126.5191,127.009,126.4249,126.9242,11367.0
2021-11-23 14:00:00,134.7,134.74,134.42,134.56,10828.0,126.9054,126.9431,126.6416,126.7735,10828.0
2021-11-23 14:30:00,134.62,134.87,134.43,134.82,9968.0,126.83,127.0655,126.651,127.0184,9968.0
2021-11-23 15:00:00,134.83,135.1,134.76,135.01,15547.0,127.0278,127.2822,126.9619,127.1974,15547.0
2021-11-23 15:30:00,135.02,135.54,135.0,135.47,73417.0,127.2068,127.6968,127.188,127.6308,73417.0
2021-11-24 09:30:00,131.54,132.48,131.31,132.48,80684.0,123.9282,124.8138,123.7115,124.8138,80684.0
2021-11-24 10:00:00,132.36,132.94,132.12,132.65,23095.0,124.7008,125.2472,124.4747,124.974,23095.0
2021-11-24 10:30:00,132.67,133.3,132.67,133.0,23011.0,124.9928,125.5864,124.9928,125.3037,23011.0
2021-11-24 11:00:00,132.95,133.36,132.61,133.35,35462.0,125.2566,125.6429,124.9363,125.6335,35462.0
2021-11-24 11:30:00,133.38,133.54,133.2,133.35,18369.0,125.6617,125.8125,125.4922,125.6335,18369.0
2021-11-24 12:00:00,133.28,133.47,133.03,133.11,12942.0,125.5675,125.7465,125.332,125.4074,12942.0
2021-11-24 12:30:00,133.13,133.47,133.13,133.36,11234.0,125.4262,125.7465,125.4262,125.6429,11234.0
2021-11-24 13:00:00,133.36,133.56,133.34,133.49,8871.0,125.6429,125.8313,125.6241,125.7654,8871.0
2021-11-24 13:30:00,133.49,133.52,133.2,133.22,20317.0,125.7654,125.7936,125.4922,125.511,20317.0
2021-11-24 14:00:00,133.25,133.26,132.85,132.94,18775.0,125.5393,125.5487,125.1624,125.2472,18775.0
2021-11-24 14:30:00,132.9,133.37,132.9,133.31,14453.0,125.2095,125.6523,125.2095,125.5958,14453.0
2021-11-24 15:00:00,133.31,133.7,133.28,133.65,40214.0,125.5958,125.9632,125.5675,125.9161,40214.0
2021-11-24 15:30:00,133.63,133.7,133.4,133.66,58275.0,125.8973,125.9632,125.6806,125.9255,58275.0
2021-11-26 09:30:00,132.6,133.12,132.29,132.63,54645.0,124.9269,125.4168,124.6348,124.9551,54645.0
2021-11-26 10:00:00,132.48,132.48,131.56,131.65,37982.0,124.8138,124.8138,123.9471,124.0319,37982.0
2021-11-26 10:30:00,131.54,131.88,131.34,131.81,29496.0,123.9282,124.2485,123.7398,124.1826,29496.0
2021-11-26 11:00:00,131.7,131.71,130.44,130.44,66484.0,124.079,124.0884,122.8919,122.8919,66484.0
2021-11-26 11:30:00,130.53,130.98,130.29,130.58,57061.0,122.9767,123.4006,122.7506,123.0238,57061.0
2021-11-26 12:00:00,130.67,131.15,130.58,131.14,42474.0,123.1086,123.5608,123.0238,123.5514,42474.0
2021-11-26 12:30:00,131.1,131.35,130.5,130.77,82167.0,123.5137,123.7492,122.9484,123.2028,82167.0
2021-11-29 09:30:00,132.3,132.48,131.75,132.32,90829.0,124.6442,124.8138,124.1261,124.6631,90829.0
2021-11-29 10:00:00,132.26,132.61,132.06,132.1,54076.0,124.6066,124.9363,124.4181,124.4558,54076.0
2021-11-29 10:30:00,132.14,132.22,131.29,131.73,49387.0,124.4935,124.5689,123.6927,124.1072,49387.0
2021-11-29 11:00:00,131.71,132.08,131.65,131.68,39933.0,124.0884,124.437,124.0319,124.0601,39933.0
2021-11-29 11:30:00,131.67,131.96,131.49,131.88,32502.0,124.0507,124.3239,123.8811,124.2485,32502.0
2021-11-29 12:00:00,131.86,132.29,131.82,132.11,16441.0,124.2297,124.6348,124.192,124.4652,16441.0
2021-11-29 12:30:00,132.11,132.57,132.1,132.51,14623.0,124.4652,124.8986,124.4558,124.8421,14623.0
2021-11-29 13:00:00,132.47,132.73,132.46,132.53,20322.0,124.8044,125.0494,124.795,124.8609,20322.0
2021-11-29 13:30:00,132.56,132.69,132.48,132.69,22776.0,124.8892,125.0117,124.8138,125.0117,22776.0
2021-11-29 14:00:00,132.69,132.75,132.49,132.53,32273.0,125.0117,125.0682,124.8233,124.8609,32273.0
2021-11-29 14:30:00,132.52,132.72,132.47,132.67,15660.0,124.8515,125.0399,124.8044,124.9928,15660.0
2021-11-29 15:00:00,132.62,132.96,132.5,132.91,35626.0,124.9457,125.2661,124.8327,125.2189,35626.0
2021-11-29 15:30:00,132.93,133.1,132.88,132.92,127193.0,125.2378,125.398,125.1907,125.2284,127193.0
2021-11-30 09:30:00,130.83,131.38,130.79,131.18,97218.0,123.2593,123.7775,123.2216,123.5891,97218.0
2021-11-30 10:00:00,131.15,131.35,130.66,130.84,61669.0,123.5608,123.7492,123.0991,123.2687,61669.0
2021-11-30 10:30:00,130.91,131.02,128.51,128.51,83506.0,123.3347,123.4383,121.0736,121.0736,83506.0
2021-11-30 11:00:00,128.45,129.07,127.94,128.58,133586.0,121.017,121.6012,120.5365,121.1395,133586.0
2021-11-30 11:30:00,128.57,128.57,127.72,128.02,176977.0,121.1301,121.1301,120.3293,120.6119,176977.0
2021-11-30 12:00:00,128.05,128.16,127.82,127.88,58034.0,120.6402,120.7438,120.4235,120.48,58034.0
2021-11-30 12:30:00,127.86,128.54,127.82,128.35,55133.0,120.4612,121.1018,120.4235,120.9228,55133.0
2021-11-30 13:00:00,128.36,128.54,128.35,128.5,31845.0,120.9322,121.1018,120.9228,121.0641,31845.0
2021-11-30 13:30:00,128.52,128.83,128.46,128.78,53130.0,121.083,121.375,121.0265,121.3279,53130.0
2021-11-30 14:00:00,128.83,128.83,128.25,128.25,65479.0,121.375,121.375,120.8286,120.8286,65479.0
2021-11-30 14:30:00,128.28,128.33,128.01,128.16,46814.0,120.8569,120.904,120.6025,120.7438,46814.0
2021-11-30 15:00:00,128.16,128.34,128.13,128.27,45442.0,120.7438,120.9134,120.7155,120.8474,45442.0
2021-11-30 15:30:00,128.28,128.61,128.15,128.45,129125.0,120.8569,121.1678,120.7344,121.017,129125.0
2021-12-01 09:30:00,131.48,131.57,130.86,131.47,134890.0,123.8717,123.9565,123.2876,123.8623,134890.0
2021-12-01 10:00:00,131.41,131.8,131.09,131.09,36772.0,123.8057,124.1732,123.5043,123.5043,36772.0
2021-12-01 10:30:00,131.12,131.53,131.09,131.33,26692.0,123.5325,123.9188,123.5043,123.7304,26692.0
2021-12-01 11:00:00,131.34,132.68,131.27,132.49,63952.0,123.7398,125.0023,123.6738,124.8233,63952.0
2021-12-01 11:30:00,132.46,132.83,131.82,131.88,43931.0,124.795,125.1436,124.192,124.2485,43931.0
2021-12-01 12:00:00,131.91,132.12,131.69,131.72,39478.0,124.2768,124.4747,124.0695,124.0978,39478.0
2021-12-01 12:30:00,131.69,131.69,130.82,130.86,32749.0,124.0695,124.0695,123.2499,123.2876,32749.0
2021-12-01 13:00:00,130.9,131.06,130.22,131.0,80021.0,123.3253,123.476,122.6846,123.4195,80021.0
2021-12-01 13:30:00,131.01,131.08,130.38,130.88,38000.0,123.4289,123.4948,122.8353,123.3064,38000.0
2021-12-01 14:00:00,130.79,130.92,130.35,130.81,32416.0,123.2216,123.3441,122.8071,123.2405,32416.0
2021-12-01 14:30:00,130.82,131.06,130.74,130.75,28290.0,123.2499,123.476,123.1745,123.1839,28290.0
2021-12-01 15:00:00,130.75,130.85,129.75,129.9,52548.0,123.1839,123.2782,122.2418,122.3831,52548.0
2021-12-01 15:30:00,129.88,130.41,129.75,129.82,127206.0,122.3643,122.8636,122.2418,122.3078,127206.0
2021-12-02 09:30:00,129.62,130.68,129.62,130.54,74349.0,122.1193,123.118,122.1193,122.9861,74349.0
2021-12-02 10:00:00,130.52,130.6,129.48,129.58,37193.0,122.9672,123.0426,121.9874,122.0816,37193.0
2021-12-02 10:30:00,129.62,129.71,129.08,129.44,101704.0,122.1193,122.2041,121.6106,121.9497,101704.0
2021-12-02 11:00:00,129.45,129.84,129.23,129.26,71074.0,121.9592,122.3266,121.7519,121.7802,71074.0
2021-12-02 11:30:00,129.31,129.72,128.88,129.56,26714.0,121.8273,122.2135,121.4221,122.0628,26714.0
2021-12-02 12:00:00,129.52,130.18,129.45,130.11,19165.0,122.0251,122.6469,121.9592,122.581,19165.0
2021-12-02 12:30:00,130.13,130.26,129.96,130.06,12414.0,122.5998,122.7223,122.4397,122.5339,12414.0
2021-12-02 13:00:00,130.03,130.29,129.9,130.0,20647.0,122.5056,122.7506,122.3831,122.4773,20647.0
2021-12-02 13:30:00,129.98,130.2,129.95,130.17,14314.0,122.4585,122.6658,122.4302,122.6375,14314.0
2021-12-02 14:00:00,130.12,130.4,130.07,130.33,14161.0,122.5904,122.8542,122.5433,122.7882,14161.0
2021-12-02 14:30:00,130.4,130.44,130.09,130.22,29555.0,122.8542,122.8919,122.5621,122.6846,29555.0
2021-12-02 15:00:00,130.34,130.39,130.01,130.19,44052.0,122.7977,122.8448,122.4868,122.6563,44052.0
2021-12-02 15:30:00,130.19,130.58,129.93,130.23,69177.0,122.6563,123.0238,122.4114,122.694,69177.0
2021-12-03 09:30:00,130.53,130.71,128.8,128.92,74100.0,122.9767,123.1463,121.3468,121.4598,74100.0
2021-12-03 10:00:00,128.88,128.99,128.25,128.64,46054.0,121.4221,121.5258,120.8286,121.196,46054.0
2021-12-03 10:30:00,128.59,128.75,128.09,128.23,55189.0,121.1489,121.2997,120.6779,120.8098,55189.0
2021-12-03 11:00:00,128.26,128.66,128.06,128.64,27998.0,120.838,121.2149,120.6496,121.196,27998.0
2021-12-03 11:30:00,128.68,129.03,128.31,128.45,12712.0,121.2337,121.5635,120.8851,121.017,12712.0
2021-12-03 12:00:00,128.38,129.08,128.35,129.08,13408.0,120.9511,121.6106,120.9228,121.6106,13408.0
2021-12-03 12:30:00,128.96,129.15,128.74,128.83,16144.0,121.4975,121.6765,121.2903,121.375,16144.0
2021-12-03 13:00:00,128.86,129.03,128.65,128.73,12263.0,121.4033,121.5635,121.2055,121.2808,12263.0
2021-12-03 13:30:00,128.7,128.7,128.37,128.54,18879.0,121.2526,121.2526,120.9417,121.1018,18879.0
2021-12-03 14:00:00,128.53,128.76,128.37,128.62,16318.0,121.0924,121.3091,120.9417,121.1772,16318.0
2021-12-03 14:30:00,128.65,128.65,128.18,128.25,13205.0,121.2055,121.2055,120.7627,120.8286,13205.0
2021-12-03 15:00:00,128.22,128.51,128.06,128.45,21760.0,120.8003,121.0736,120.6496,121.017,21760.0
2021-12-03 15:30:00,128.47,129.04,128.14,128.96,75347.0,121.0359,121.5729,120.725,121.4975,75347.0
2021-12-06 09:30:00,130.57,130.93,130.04,130.84,106064.0,123.0144,123.3535,122.515,123.2687,106064.0
2021-12-06 10:00:00,130.82,131.55,130.6,131.44,45833.0,123.2499,123.9376,123.0426,123.834,45833.0
2021-12-06 10:30:00,131.43,131.47,130.63,130.87,29548.0,123.8246,123.8623,123.0709,123.297,29548.0
2021-12-06 11:00:00,130.88,131.24,130.83,131.09,47425.0,123.3064,123.6456,123.2593,123.5043,47425.0
2021-12-06 11:30:00,131.13,131.51,131.05,131.08,25482.0,123.5419,123.9,123.4666,123.4948,25482.0
2021-12-06 12:00:00,131.1,131.23,130.94,131.08,23192.0,123.5137,123.6362,123.3629,123.4948,23192.0
2021-12-06 12:30:00,131.21,131.42,131.14,131.42,14056.0,123.6173,123.8152,123.5514,123.8152,14056.0
2021-12-06 13:00:00,131.41,131.59,131.22,131.59,12244.0,123.8057,123.9753,123.6267,123.9753,12244.0
2021-12-06 13:30:00,131.62,131.91,131.55,131.7,31246.0,124.0036,124.2768,123.9376,124.079,31246.0
2021-12-06 14:00:00,131.76,132.14,131.65,132.12,57111.0,124.1355,124.4935,124.0319,124.4747,57111.0
2021-12-06 14:30:00,132.1,132.18,131.61,131.67,42764.0,124.4558,124.5312,123.9942,124.0507,42764.0
2021-12-06 15:00:00,131.69,132.13,131.56,132.05,53395.0,124.0695,124.4841,123.9471,124.4087,53395.0
2021-12-06 15:30:00,132.07,132.71,132.04,132.63,232105.0,124.4276,125.0305,124.3993,124.9551,232105.0
2021-12-07 09:30:00,132.7,133.99,132.7,133.76,113001.0,125.0211,126.2365,125.0211,126.0198,113001.0
2021-12-07 10:00:00,133.78,133.84,133.48,133.59,42857.0,126.0386,126.0951,125.756,125.8596,42857.0
2021-12-07 10:30:00,133.61,134.12,133.54,134.08,21938.0,125.8784,126.3589,125.8125,126.3212,21938.0
2021-12-07 11:00:00,134.0,134.54,133.96,134.51,112417.0,126.2459,126.7546,126.2082,126.7264,112417.0
2021-12-07 11:30:00,134.54,134.89,134.45,134.83,43317.0,126.7546,127.0844,126.6698,127.0278,43317.0
2021-12-07 12:00:00,134.79,134.94,134.66,134.84,23188.0,126.9902,127.1315,126.8677,127.0373,23188.0
2021-12-07 12:30:00,134.81,134.9,134.7,134.84,27773.0,127.009,127.0938,126.9054,127.0373,27773.0
2021-12-07 13:00:00,134.8,134.91,134.64,134.87,14897.0,126.9996,127.1032,126.8488,127.0655,14897.0
2021-12-07 13:30:00,134.84,134.91,134.74,134.74,14945.0,127.0373,127.1032,126.9431,126.9431,14945.0
2021-12-07 14:00:00,134.73,134.73,134.43,134.61,18343.0,126.9336,126.9336,126.651,126.8206,18343.0
2021-12-07 14:30:00,134.64,134.75,134.52,134.56,27366.0,126.8488,126.9525,126.7358,126.7735,27366.0
2021-12-07 15:00:00,134.57,134.69,134.35,134.38,29073.0,126.7829,126.8959,126.5756,126.6039,29073.0
2021-12-07 15:30:00,134.35,134.54,134.22,134.47,81713.0,126.5756,126.7546,126.4531,126.6887,81713.0
2021-12-08 09:30:00,134.42,134.54,133.8,134.12,47203.0,126.6416,126.7546,126.0574,126.3589,47203.0
2021-12-08 10:00:00,134.18,134.32,134.03,134.16,45939.0,126.4155,126.5474,126.2741,126.3966,45939.0
2021-12-08 10:30:00,134.2,134.34,133.95,134.23,48227.0,126.4343,126.5662,126.1988,126.4626,48227.0
2021-12-08 11:00:00,134.3,134.54,134.08,134.17,19321.0,126.5285,126.7546,126.3212,126.406,19321.0
2021-12-08 11:30:00,134.22,134.45,134.16,134.37,10017.0,126.4531,126.6698,126.3966,126.5945,10017.0
2021-12-08 12:00:00,134.33,134.52,134.21,134.5,11278.0,126.5568,126.7358,126.4437,126.7169,11278.0
2021-12-08 12:30:00,134.49,134.62,134.43,134.59,14634.0,126.7075,126.83,126.651,126.8017,14634.0
2021-12-08 13:00:00,134.58,134.72,134.51,134.68,12380.0,126.7923,126.9242,126.7264,126.8865,12380.0
2021-12-08 13:30:00,134.69,134.71,134.46,134.46,18379.0,126.8959,126.9148,126.6793,126.6793,18379.0
2021-12-08 14:00:00,134.43,134.59,134.34,134.56,24822.0,126.651,126.8017,126.5662,126.7735,24822.0
2021-12-08 14:30:00,134.57,134.6,134.42,134.53,15181.0,126.7829,126.8112,126.6416,126.7452,15181.0
2021-12-08 15:00:00,134.56,134.57,134.37,134.47,22386.0,126.7735,126.7829,126.5945,126.6887,22386.0
2021-12-08 15:30:00,134.45,134.62,134.3,134.53,37226.0,126.6698,126.83,126.5285,126.7452,37226.0
2021-12-09 09:30:00,133.98,134.12,133.52,133.77,37505.0,126.227,126.3589,125.7936,126.0292,37505.0
2021-12-09 10:00:00,133.72,133.84,133.49,133.52,20757.0,125.9821,126.0951,125.7654,125.7936,20757.0
2021-12-09 10:30:00,133.57,133.62,133.29,133.5,13876.0,125.8408,125.8879,125.577,125.7748,13876.0
2021-12-09 11:00:00,133.55,133.67,133.5,133.67,12534.0,125.8219,125.935,125.7748,125.935,12534.0
2021-12-09 11:30:00,133.65,133.83,133.22,133.22,15291.0,125.9161,126.0857,125.511,125.511,15291.0
2021-12-09 12:00:00,133.21,133.25,132.99,133.09,4933.0,125.5016,125.5393,125.2943,125.3885,4933.0
2021-12-09 12:30:00,133.02,133.27,133.0,133.16,7281.0,125.3226,125.5581,125.3037,125.4545,7281.0
2021-12-09 13:00:00,133.15,133.22,133.03,133.11,11586.0,125.4451,125.511,125.332,125.4074,11586.0
2021-12-09 13:30:00,133.09,133.33,133.05,133.28,9748.0,125.3885,125.6146,125.3508,125.5675,9748.0
2021-12-09 14:00:00,133.28,133.4,133.23,133.29,7791.0,125.5675,125.6806,125.5204,125.577,7791.0
2021-12-09 14:30:00,133.25,133.28,133.06,133.08,9973.0,125.5393,125.5675,125.3603,125.3791,9973.0
2021-12-09 15:00:00,133.16,133.28,132.79,132.84,21146.0,125.4545,125.5675,125.1059,125.153,21146.0
2021-12-09 15:30:00,132.88,133.05,132.83,132.83,46097.0,125.1907,125.3508,125.1436,125.1436,46097.0
2021-12-10 09:30:00,134.82,135.14,134.49,134.64,72348.0,127.0184,127.3199,126.7075,126.8488,72348.0
2021-12-10 10:00:00,134.68,135.46,134.68,135.46,29566.0,126.8865,127.6214,126.8865,127.6214,29566.0
2021-12-10 10:30:00,135.44,135.52,134.98,135.14,65136.0,127.6025,127.6779,127.1692,127.3199,65136.0
2021-12-10 11:00:00,135.09,135.54,134.83,135.54,25477.0,127.2728,127.6968,127.0278,127.6968,25477.0
2021-12-10 11:30:00,135.63,135.71,135.07,135.22,17992.0,127.7815,127.8569,127.254,127.3953,17992.0
2021-12-10 12:00:00,135.28,135.47,135.21,135.32,6641.0,127.4518,127.6308,127.3859,127.4895,6641.0
2021-12-10 12:30:00,135.41,135.41,135.2,135.38,6591.0,127.5743,127.5743,127.3764,127.546,6591.0
2021-12-10 13:00:00,135.38,135.55,135.36,135.53,8261.0,127.546,127.7062,127.5272,127.6873,8261.0
2021-12-10 13:30:00,135.49,135.49,135.12,135.25,11749.0,127.6497,127.6497,127.3011,127.4235,11749.0
2021-12-10 14:00:00,135.24,135.25,135.05,135.06,7382.0,127.4141,127.4235,127.2351,127.2445,7382.0
2021-12-10 14:30:00,135.1,135.1,134.91,135.04,11806.0,127.2822,127.2822,127.1032,127.2257,11806.0
2021-12-10 15:00:00,135.03,135.27,135.0,135.13,23083.0,127.2163,127.4424,127.188,127.3105,23083.0
2021-12-10 15:30:00,135.14,135.52,135.1,135.36,49750.0,127.3199,127.6779,127.2822,127.5272,49750.0
2021-12-13 09:30:00,138.61,138.62,138.09,138.1,88115.0,130.5891,130.5985,130.0992,130.1086,88115.0
2021-12-13 10:00:00,138.06,138.36,137.6,137.74,52148.0,130.0709,130.3536,129.6376,129.7695,52148.0
2021-12-13 10:30:00,137.74,138.24,137.57,138.12,37938.0,129.7695,130.2405,129.6093,130.1275,37938.0
2021-12-13 11:00:00,138.04,138.31,137.98,138.31,42491.0,130.0521,130.3065,129.9956,130.3065,42491.0
2021-12-13 11:30:00,138.37,138.53,137.57,137.63,41182.0,130.363,130.5137,129.6093,129.6658,41182.0
2021-12-13 12:00:00,137.59,137.98,137.43,137.73,31731.0,129.6281,129.9956,129.4774,129.76,31731.0
2021-12-13 12:30:00,137.74,137.9,137.17,137.28,74168.0,129.7695,129.9202,129.2324,129.3361,74168.0
2021-12-13 13:00:00,137.31,137.92,137.18,137.91,41473.0,129.3643,129.939,129.2419,129.9296,41473.0
2021-12-13 13:30:00,137.87,138.16,137.85,138.11,15361.0,129.8919,130.1651,129.8731,130.118,15361.0
2021-12-13 14:00:00,138.06,138.4,138.04,138.4,17963.0,130.0709,130.3913,130.0521,130.3913,17963.0
2021-12-13 14:30:00,138.32,138.49,138.17,138.3,48898.0,130.3159,130.4761,130.1746,130.297,48898.0
2021-12-13 15:00:00,138.31,138.46,138.17,138.33,36520.0,130.3065,130.4478,130.1746,130.3253,36520.0
2021-12-13 15:30:00,138.36,138.59,137.97,137.98,82168.0,130.3536,130.5703,129.9861,129.9956,82168.0
2021-12-14 09:30:00,136.58,136.95,136.13,136.17,69504.0,128.6766,129.0252,128.2526,128.2903,69504.0
2021-12-14 10:00:00,136.2,136.43,135.69,136.24,62091.0,128.3186,128.5353,127.8381,128.3563,62091.0
2021-12-14 10:30:00,136.25,136.34,135.07,135.14,44157.0,128.3657,128.4505,127.254,127.3199,44157.0
2021-12-14 11:00:00,135.14,135.55,135.1,135.48,46488.0,127.3199,127.7062,127.2822,127.6402,46488.0
2021-12-14 11:30:00,135.46,135.53,134.78,135.01,57744.0,127.6214,127.6873,126.9807,127.1974,57744.0
2021-12-14 12:00:00,135.08,135.25,134.88,135.11,13592.0,127.2634,127.4235,127.0749,127.2916,13592.0
2021-12-14 12:30:00,135.06,135.14,134.79,134.88,24615.0,127.2445,127.3199,126.9902,127.0749,24615.0
2021-12-14 13:00:00,134.88,135.06,134.81,134.97,20755.0,127.0749,127.2445,127.009,127.1597,20755.0
2021-12-14 13:30:00,134.93,134.96,134.64,134.64,19257.0,127.1221,127.1503,126.8488,126.8488,19257.0
2021-12-14 14:00:00,134.69,135.33,134.64,135.3,22861.0,126.8959,127.4989,126.8488,127.4706,22861.0
2021-12-14 14:30:00,135.32,135.65,135.29,135.53,20393.0,127.4895,127.8004,127.4612,127.6873,20393.0
2021-12-14 15:00:00,135.52,135.86,135.52,135.71,34724.0,127.6779,127.9982,127.6779,127.8569,34724.0
2021-12-14 15:30:00,135.71,135.86,135.41,135.55,52486.0,127.8569,127.9982,127.5743,127.7062,52486.0
2021-12-15 09:30:00,136.09,136.44,136.07,136.31,49959.0,128.2149,128.5447,128.1961,128.4222,49959.0
2021-12-15 10:00:00,136.26,136.31,136.0,136.18,19992.0,128.3751,128.4222,128.1301,128.2997,19992.0
2021-12-15 10:30:00,136.2,136.59,136.19,136.37,16314.0,128.3186,128.686,128.3091,128.4787,16314.0
2021-12-15 11:00:00,136.34,136.8,136.25,136.67,39360.0,128.4505,128.8838,128.3657,128.7614,39360.0
2021-12-15 11:30:00,136.69,136.72,136.38,136.71,11010.0,128.7802,128.8085,128.4881,128.7991,11010.0
2021-12-15 12:00:00,136.67,136.87,136.5,136.75,11513.0,128.7614,128.9498,128.6012,128.8367,11513.0
2021-12-15 12:30:00,136.75,136.96,136.67,136.67,11556.0,128.8367,129.0346,128.7614,128.7614,11556.0
2021-12-15 13:00:00,136.67,136.91,136.62,136.91,20344.0,128.7614,128.9875,128.7143,128.9875,20344.0
2021-12-15 13:30:00,136.89,137.06,136.86,137.03,26639.0,128.9686,129.1288,128.9404,129.1005,26639.0
2021-12-15 14:00:00,137.14,137.72,136.33,136.87,25404.0,129.2042,129.7506,128.441,128.9498,25404.0
2021-12-15 14:30:00,136.92,137.47,136.65,137.25,17512.0,128.9969,129.5151,128.7425,129.3078,17512.0
2021-12-15 15:00:00,137.32,138.38,137.25,138.12,31718.0,129.3738,130.3724,129.3078,130.1275,31718.0
2021-12-15 15:30:00,138.16,138.47,138.0,138.41,112130.0,130.1651,130.4572,130.0144,130.4007,112130.0
2021-12-16 09:30:00,139.78,139.87,139.25,139.28,84078.0,131.6914,131.7762,131.1921,131.2203,84078.0
2021-12-16 10:00:00,139.33,139.35,138.51,138.64,29395.0,131.2674,131.2863,130.4949,130.6174,29395.0
2021-12-16 10:30:00,138.69,138.77,138.14,138.59,19980.0,130.6645,130.7398,130.1463,130.5703,19980.0
2021-12-16 11:00:00,138.59,138.59,138.06,138.3,29668.0,130.5703,130.5703,130.0709,130.297,29668.0
2021-12-16 11:30:00,138.3,138.56,138.01,138.03,28561.0,130.297,130.542,130.0238,130.0427,28561.0
2021-12-16 12:00:00,138.11,138.16,137.53,137.54,10606.0,130.118,130.1651,129.5716,129.581,10606.0
2021-12-16 12:30:00,137.62,137.92,137.56,137.56,8677.0,129.6564,129.939,129.5999,129.5999,8677.0
2021-12-16 13:00:00,137.48,137.82,137.48,137.71,17187.0,129.5245,129.8448,129.5245,129.7412,17187.0
2021-12-16 13:30:00,137.75,137.91,137.5,137.67,8424.0,129.7789,129.9296,129.5433,129.7035,8424.0
2021-12-16 14:00:00,137.67,137.74,137.22,137.36,5772.0,129.7035,129.7695,129.2795,129.4114,5772.0
2021-12-16 14:30:00,137.34,137.68,136.95,137.33,29255.0,129.3926,129.7129,129.0252,129.3832,29255.0
2021-12-16 15:00:00,137.3,137.61,137.14,137.61,13218.0,129.3549,129.647,129.2042,129.647,13218.0
2021-12-16 15:30:00,137.59,137.84,137.41,137.58,54931.0,129.6281,129.8637,129.4585,129.6187,54931.0
2021-12-17 09:30:00,138.14,138.56,137.68,138.43,77878.0,130.1463,130.542,129.7129,130.4195,77878.0
2021-12-17 10:00:00,138.44,138.44,137.68,138.0,62464.0,130.4289,130.4289,129.7129,130.0144,62464.0
2021-12-17 10:30:00,137.97,139.14,137.81,138.96,52539.0,129.9861,131.0884,129.8354,130.9189,52539.0
2021-12-17 11:00:00,138.88,139.31,138.83,139.11,38200.0,130.8435,131.2486,130.7964,131.0602,38200.0
2021-12-17 11:30:00,139.13,139.56,139.12,139.47,52814.0,131.079,131.4841,131.0696,131.3993,52814.0
2021-12-17 12:00:00,139.44,139.5,139.07,139.39,13270.0,131.3711,131.4276,131.0225,131.324,13270.0
2021-12-17 12:30:00,139.47,139.6,139.25,139.45,31093.0,131.3993,131.5218,131.1921,131.3805,31093.0
2021-12-17 13:00:00,139.41,139.95,139.32,139.92,45883.0,131.3428,131.8516,131.258,131.8233,45883.0
2021-12-17 13:30:00,139.93,139.98,139.61,139.65,66173.0,131.8327,131.8798,131.5312,131.5689,66173.0
2021-12-17 14:00:00,139.65,139.65,139.28,139.37,40154.0,131.5689,131.5689,131.2203,131.3051,40154.0
2021-12-17 14:30:00,139.4,139.64,139.15,139.39,50049.0,131.3334,131.5595,131.0979,131.324,50049.0
2021-12-17 15:00:00,139.35,139.4,138.93,139.11,43199.0,131.2863,131.3334,130.8906,131.0602,43199.0
2021-12-17 15:30:00,139.12,139.14,138.48,138.6,161569.0,131.0696,131.0884,130.4666,130.5797,161569.0
2021-12-20 09:30:00,136.12,136.84,136.09,136.65,132890.0,128.2432,128.9215,128.2149,128.7425,132890.0
2021-12-20 10:00:00,136.6,136.8,136.28,136.58,32078.0,128.6954,128.8838,128.3939,128.6766,32078.0
2021-12-20 10:30:00,136.55,136.65,136.32,136.46,24050.0,128.6483,128.7425,128.4316,128.5635,24050.0
2021-12-20 11:00:00,136.4,136.44,136.15,136.31,77561.0,128.507,128.5447,128.2715,128.4222,77561.0
2021-12-20 11:30:00,136.3,136.42,135.7,136.06,33086.0,128.4128,128.5258,127.8475,128.1867,33086.0
2021-12-20 12:00:00,136.0,136.1,135.75,135.75,17688.0,128.1301,128.2244,127.8946,127.8946,17688.0
2021-12-20 12:30:00,135.69,135.77,135.6,135.63,29704.0,127.8381,127.9134,127.7533,127.7815,29704.0
2021-12-20 13:00:00,135.67,135.77,135.6,135.69,10074.0,127.8192,127.9134,127.7533,127.8381,10074.0
2021-12-20 13:30:00,135.66,136.09,135.66,136.0,21262.0,127.8098,128.2149,127.8098,128.1301,21262.0
2021-12-20 14:00:00,136.09,136.37,136.06,136.16,18146.0,128.2149,128.4787,128.1867,128.2809,18146.0
2021-12-20 14:30:00,136.17,136.28,136.03,136.11,19455.0,128.2903,128.3939,128.1584,128.2338,19455.0
2021-12-20 15:00:00,136.14,136.46,136.13,136.38,19162.0,128.262,128.5635,128.2526,128.4881,19162.0
2021-12-20 15:30:00,136.33,136.51,136.07,136.33,96022.0,128.441,128.6106,128.1961,128.441,96022.0
2021-12-21 09:30:00,136.76,136.77,135.87,136.01,51733.0,128.8462,128.8556,128.0077,128.1396,51733.0
2021-12-21 10:00:00,136.05,136.56,135.95,136.19,30688.0,128.1772,128.6577,128.083,128.3091,30688.0
2021-12-21 10:30:00,136.14,136.28,136.01,136.07,32759.0,128.262,128.3939,128.1396,128.1961,32759.0
2021-12-21 11:00:00,136.2,136.57,136.17,136.39,17584.0,128.3186,128.6672,128.2903,128.4976,17584.0
2021-12-21 11:30:00,136.41,136.96,136.4,136.94,16802.0,128.5164,129.0346,128.507,129.0157,16802.0
2021-12-21 12:00:00,136.96,137.11,136.89,137.06,8167.0,129.0346,129.1759,128.9686,129.1288,8167.0
2021-12-21 12:30:00,137.01,137.12,136.81,137.05,31991.0,129.0817,129.1853,128.8933,129.1194,31991.0
2021-12-21 13:00:00,137.0,137.28,136.98,137.26,7084.0,129.0723,129.3361,129.0534,129.3172,7084.0
2021-12-21 13:30:00,137.28,137.48,137.28,137.45,10208.0,129.3361,129.5245,129.3361,129.4962,10208.0
2021-12-21 14:00:00,137.38,137.48,137.27,137.39,18984.0,129.4303,129.5245,129.3266,129.4397,18984.0
2021-12-21 14:30:00,137.43,137.51,137.29,137.5,15036.0,129.4774,129.5528,129.3455,129.5433,15036.0
2021-12-21 15:00:00,137.53,137.6,137.34,137.39,16117.0,129.5716,129.6376,129.3926,129.4397,16117.0
2021-12-21 15:30:00,137.39,137.63,137.12,137.45,61696.0,129.4397,129.6658,129.1853,129.4962,61696.0
2021-12-22 09:30:00,137.23,137.93,137.14,137.78,49782.0,129.289,129.9485,129.2042,129.8071,49782.0
2021-12-22 10:00:00,137.84,137.85,137.35,137.68,21864.0,129.8637,129.8731,129.402,129.7129,21864.0
2021-12-22 10:30:00,137.75,138.25,137.72,138.18,17929.0,129.7789,130.2499,129.7506,130.184,17929.0
2021-12-22 11:00:00,138.24,138.76,138.23,138.75,15567.0,130.2405,130.7304,130.2311,130.721,15567.0
2021-12-22 11:30:00,138.67,139.1,138.64,138.88,25406.0,130.6456,131.0508,130.6174,130.8435,25406.0
2021-12-22 12:00:00,138.9,138.95,138.51,138.59,11536.0,130.8623,130.9094,130.4949,130.5703,11536.0
2021-12-22 12:30:00,138.58,139.0,138.58,138.89,18857.0,130.5608,130.9565,130.5608,130.8529,18857.0
2021-12-22 13:00:00,138.85,139.08,138.75,138.85,16096.0,130.8152,131.0319,130.721,130.8152,16096.0
2021-12-22 13:30:00,138.81,139.03,138.77,138.91,13324.0,130.7775,130.9848,130.7398,130.8717,13324.0
2021-12-22 14:00:00,138.74,138.99,138.7,138.85,11152.0,130.7116,130.9471,130.6739,130.8152,11152.0
2021-12-22 14:30:00,138.91,139.14,138.88,139.1,9502.0,130.8717,131.0884,130.8435,131.0508,9502.0
2021-12-22 15:00:00,139.08,139.2,138.93,139.14,18481.0,131.0319,131.145,130.8906,131.0884,18481.0
2021-12-22 15:30:00,139.12,139.42,138.97,139.41,52476.0,131.0696,131.3522,130.9283,131.3428,52476.0
2021-12-23 09:30:00,139.17,139.54,139.17,139.54,41711.0,131.1167,131.4653,131.1167,131.4653,41711.0
2021-12-23 10:00:00,139.61,139.78,139.53,139.66,5160.0,131.5312,131.6914,131.4559,131.5783,5160.0
2021-12-23 10:30:00,139.66,139.7,139.51,139.57,21296.0,131.5783,131.616,131.437,131.4936,21296.0
2021-12-23 11:00:00,139.55,139.78,139.53,139.63,14175.0,131.4747,131.6914,131.4559,131.5501,14175.0
2021-12-23 11:30:00,139.57,139.88,139.57,139.88,10623.0,131.4936,131.7856,131.4936,131.7856,10623.0
2021-12-23 12:00:00,139.84,139.84,139.62,139.73,4409.0,131.7479,131.7479,131.5407,131.6443,4409.0
2021-12-23 12:30:00,139.82,139.92,139.78,139.89,6939.0,131.7291,131.8233,131.6914,131.795,6939.0
2021-12-23 13:00:00,139.85,139.92,139.67,139.79,6083.0,131.7574,131.8233,131.5878,131.7008,6083.0
2021-12-23 13:30:00,139.76,140.0,139.7,140.0,11714.0,131.6726,131.8987,131.616,131.8987,11714.0
2021-12-23 14:00:00,139.99,139.99,139.9,139.96,6869.0,131.8893,131.8893,131.8045,131.861,6869.0
2021-12-23 14:30:00,139.89,140.0,139.89,139.97,8875.0,131.795,131.8987,131.795,131.8704,8875.0
2021-12-23 15:00:00,139.96,140.11,139.88,140.02,17910.0,131.861,132.0023,131.7856,131.9175,17910.0
2021-12-23 15:30:00,140.07,140.35,139.95,140.09,64490.0,131.9646,132.2284,131.8516,131.9835,64490.0
2021-12-27 09:30:00,139.85,140.27,139.85,140.12,34578.0,131.7574,132.153,131.7574,132.0117,34578.0
2021-12-27 10:00:00,140.17,140.84,140.17,140.84,19509.0,132.0588,132.6901,132.0588,132.6901,19509.0
2021-12-27 10:30:00,140.86,140.88,140.53,140.65,10000.0,132.7089,132.7277,132.398,132.5111,10000.0
2021-12-27 11:00:00,140.64,140.96,140.62,140.9,21365.0,132.5016,132.8031,132.4828,132.7466,21365.0
2021-12-27 11:30:00,140.92,140.92,140.64,140.78,10889.0,132.7654,132.7654,132.5016,132.6335,10889.0
2021-12-27 12:00:00,140.81,140.88,140.74,140.85,6880.0,132.6618,132.7277,132.5959,132.6995,6880.0
2021-12-27 12:30:00,140.91,141.0,140.79,140.94,32015.0,132.756,132.8408,132.643,132.7843,32015.0
2021-12-27 13:00:00,140.98,141.04,140.9,140.97,7846.0,132.822,132.8785,132.7466,132.8125,7846.0
2021-12-27 13:30:00,140.92,141.04,140.85,140.99,10873.0,132.7654,132.8785,132.6995,132.8314,10873.0
2021-12-27 14:00:00,140.97,141.07,140.94,141.05,13391.0,132.8125,132.9068,132.7843,132.8879,13391.0
2021-12-27 14:30:00,141.01,141.23,141.0,141.06,16411.0,132.8502,133.0575,132.8408,132.8973,16411.0
2021-12-27 15:00:00,141.07,141.18,141.02,141.16,22752.0,132.9068,133.0104,132.8596,132.9915,22752.0
2021-12-27 15:30:00,141.18,141.35,140.98,141.3,45114.0,133.0104,133.1706,132.822,133.1234,45114.0
2021-12-28 09:30:00,140.67,140.83,140.41,140.75,47150.0,132.5299,132.6806,132.2849,132.6053,47150.0
2021-12-28 10:00:00,140.71,140.74,140.26,140.48,25989.0,132.5676,132.5959,132.1436,132.3509,25989.0
2021-12-28 10:30:00,140.45,140.86,140.41,140.77,24746.0,132.3226,132.7089,132.2849,132.6241,24746.0
2021-12-28 11:00:00,140.74,141.35,140.7,141.33,38874.0,132.5959,133.1706,132.5582,133.1517,38874.0
2021-12-28 11:30:00,141.33,141.38,141.0,141.17,19283.0,133.1517,133.1988,132.8408,133.001,19283.0
2021-12-28 12:00:00,141.21,141.36,141.18,141.24,4489.0,133.0387,133.18,133.0104,133.0669,4489.0
2021-12-28 12:30:00,140.99,141.32,140.95,141.15,14830.0,132.8314,133.1423,132.7937,132.9821,14830.0
2021-12-28 13:00:00,141.15,141.41,141.14,141.28,13825.0,132.9821,133.2271,132.9727,133.1046,13825.0
2021-12-28 13:30:00,141.27,141.39,141.22,141.36,21369.0,133.0952,133.2082,133.0481,133.18,21369.0
2021-12-28 14:00:00,141.32,141.36,141.21,141.29,13025.0,133.1423,133.18,133.0387,133.114,13025.0
2021-12-28 14:30:00,141.25,141.35,141.25,141.29,11134.0,133.0763,133.1706,133.0763,133.114,11134.0
2021-12-28 15:00:00,141.31,141.33,141.19,141.31,17969.0,133.1329,133.1517,133.0198,133.1329,17969.0
2021-12-28 15:30:00,141.34,141.62,141.29,141.51,108505.0,133.1611,133.4249,133.114,133.3213,108505.0
2021-12-29 09:30:00,140.4,140.69,140.17,140.25,53266.0,132.2755,132.5487,132.0588,132.1342,53266.0
2021-12-29 10:00:00,140.29,140.38,139.71,140.12,52730.0,132.1719,132.2567,131.6255,132.0117,52730.0
2021-12-29 10:30:00,140.08,140.48,139.92,140.28,26808.0,131.974,132.3509,131.8233,132.1625,26808.0
2021-12-29 11:00:00,140.29,140.75,140.26,140.44,13638.0,132.1719,132.6053,132.1436,132.3132,13638.0
2021-12-29 11:30:00,140.41,140.55,140.14,140.23,18792.0,132.2849,132.4168,132.0306,132.1154,18792.0
2021-12-29 12:00:00,140.19,140.21,139.89,139.89,6193.0,132.0777,132.0965,131.795,131.795,6193.0
2021-12-29 12:30:00,139.94,140.09,139.9,140.06,8365.0,131.8421,131.9835,131.8045,131.9552,8365.0
2021-12-29 13:00:00,140.09,140.29,140.04,140.15,13703.0,131.9835,132.1719,131.9364,132.04,13703.0
2021-12-29 13:30:00,140.19,140.22,140.0,140.22,13933.0,132.0777,132.1059,131.8987,132.1059,13933.0
2021-12-29 14:00:00,140.21,140.38,140.12,140.36,16091.0,132.0965,132.2567,132.0117,132.2378,16091.0
2021-12-29 14:30:00,140.36,140.43,140.26,140.26,16368.0,132.2378,132.3038,132.1436,132.1436,16368.0
2021-12-29 15:00:00,140.3,140.34,140.13,140.16,18657.0,132.1813,132.219,132.0211,132.0494,18657.0
2021-12-29 15:30:00,140.16,140.33,140.02,140.03,42916.0,132.0494,132.2096,131.9175,131.9269,42916.0
2021-12-30 09:30:00,140.91,141.42,140.87,141.33,23428.0,132.756,133.2365,132.7183,133.1517,23428.0
2021-12-30 10:00:00,141.34,141.36,141.06,141.23,11056.0,133.1611,133.18,132.8973,133.0575,11056.0
2021-12-30 10:30:00,141.22,141.32,141.17,141.2,8767.0,133.0481,133.1423,133.001,133.0292,8767.0
2021-12-30 11:00:00,141.2,141.31,141.17,141.24,7229.0,133.0292,133.1329,133.001,133.0669,7229.0
2021-12-30 11:30:00,141.18,141.26,141.17,141.17,3361.0,133.0104,133.0858,133.001,133.001,3361.0
2021-12-30 12:00:00,141.23,141.32,141.16,141.32,4944.0,133.0575,133.1423,132.9915,133.1423,4944.0
2021-12-30 12:30:00,141.31,141.45,141.29,141.43,3696.0,133.1329,133.2648,133.114,133.2459,3696.0
2021-12-30 13:00:00,141.42,141.42,141.13,141.26,6127.0,133.2365,133.2365,132.9633,133.0858,6127.0
2021-12-30 13:30:00,141.24,141.24,140.94,141.03,7008.0,133.0669,133.0669,132.7843,132.8691,7008.0
2021-12-30 14:00:00,140.92,141.11,140.89,141.06,11075.0,132.7654,132.9444,132.7372,132.8973,11075.0
2021-12-30 14:30:00,141.13,141.24,141.11,141.24,6522.0,132.9633,133.0669,132.9444,133.0669,6522.0
2021-12-30 15:00:00,141.25,141.26,140.97,140.98,10271.0,133.0763,133.0858,132.8125,132.822,10271.0
2021-12-30 15:30:00,141.0,141.05,140.37,140.4,31894.0,132.8408,132.8879,132.2473,132.2755,31894.0
2021-12-31 09:30:00,140.28,140.59,140.15,140.24,8373.0,132.1625,132.4545,132.04,132.1248,8373.0
2021-12-31 10:00:00,140.36,140.5,140.16,140.42,8653.0,132.2378,132.3697,132.0494,132.2944,8653.0
2021-12-31 10:30:00,140.43,140.46,140.14,140.34,6589.0,132.3038,132.3321,132.0306,132.219,6589.0
2021-12-31 11:00:00,140.31,140.41,140.18,140.41,6757.0,132.1907,132.2849,132.0683,132.2849,6757.0
2021-12-31 11:30:00,140.28,140.4,140.24,140.33,2020.0,132.1625,132.2755,132.1248,132.2096,2020.0
2021-12-31 12:00:00,140.32,140.5,140.21,140.37,11519.0,132.2002,132.3697,132.0965,132.2473,11519.0
2021-12-31 12:30:00,140.37,140.64,140.37,140.53,5821.0,132.2473,132.5016,132.2473,132.398,5821.0
2021-12-31 13:00:00,140.6,140.74,140.6,140.71,5541.0,132.464,132.5959,132.464,132.5676,5541.0
2021-12-31 13:30:00,140.7,140.78,140.62,140.78,6508.0,132.5582,132.6335,132.4828,132.6335,6508.0
2021-12-31 14:00:00,140.76,140.87,140.76,140.82,6132.0,132.6147,132.7183,132.6147,132.6712,6132.0
2021-12-31 14:30:00,140.83,140.92,140.51,140.51,15152.0,132.6806,132.7654,132.3792,132.3792,15152.0
2021-12-31 15:00:00,140.46,140.56,140.16,140.3,10089.0,132.3321,132.4263,132.0494,132.1813,10089.0
2021-12-31 15:30:00,140.34,140.61,140.0,140.11,49515.0,132.219,132.4734,131.8987,132.0023,49515.0
2022-01-03 09:30:00,140.32,140.47,139.16,139.28,58643.0,132.2002,132.3415,131.1073,131.2203,58643.0
2022-01-03 10:00:00,139.35,140.4,139.35,140.17,52575.0,131.2863,132.2755,131.2863,132.0588,52575.0
2022-01-03 10:30:00,140.18,140.54,140.04,140.23,42500.0,132.0683,132.4074,131.9364,132.1154,42500.0
2022-01-03 11:00:00,140.22,140.64,140.14,140.58,95508.0,132.1059,132.5016,132.0306,132.4451,95508.0
2022-01-03 11:30:00,140.54,140.61,140.1,140.25,50604.0,132.4074,132.4734,131.9929,132.1342,50604.0
2022-01-03 12:00:00,140.25,140.29,140.0,140.09,18101.0,132.1342,132.1719,131.8987,131.9835,18101.0
2022-01-03 12:30:00,140.08,140.1,139.9,140.01,32644.0,131.974,131.9929,131.8045,131.9081,32644.0
2022-01-03 13:00:00,140.01,140.24,139.91,140.24,5301.0,131.9081,132.1248,131.8139,132.1248,5301.0
2022-01-03 13:30:00,140.23,140.74,140.23,140.73,12635.0,132.1154,132.5959,132.1154,132.5864,12635.0
2022-01-03 14:00:00,140.76,141.2,140.72,141.13,35715.0,132.6147,133.0292,132.577,132.9633,35715.0
2022-01-03 14:30:00,141.13,141.27,140.96,141.14,30712.0,132.9633,133.0952,132.8031,132.9727,30712.0
2022-01-03 15:00:00,141.14,141.37,141.04,141.34,36373.0,132.9727,133.1894,132.8785,133.1611,36373.0
2022-01-03 15:30:00,141.35,141.57,141.23,141.38,128420.0,133.1706,133.3778,133.0575,133.1988,128420.0
2022-01-04 09:30:00,141.11,141.32,140.55,140.81,73547.0,132.9444,133.1423,132.4168,132.6618,73547.0
2022-01-04 10:00:00,140.88,140.96,140.37,140.9,29193.0,132.7277,132.8031,132.2473,132.7466,29193.0
2022-01-04 10:30:00,140.9,140.9,140.31,140.39,30829.0,132.7466,132.7466,132.1907,132.2661,30829.0
2022-01-04 11:00:00,140.38,140.5,140.15,140.25,84285.0,132.2567,132.3697,132.04,132.1342,84285.0
2022-01-04 11:30:00,140.27,140.53,140.17,140.44,41652.0,132.153,132.398,132.0588,132.3132,41652.0
2022-01-04 12:00:00,140.42,140.49,140.22,140.46,9339.0,132.2944,132.3603,132.1059,132.3321,9339.0
2022-01-04 12:30:00,140.4,140.4,140.08,140.11,13990.0,132.2755,132.2755,131.974,132.0023,13990.0
2022-01-04 13:00:00,140.08,140.26,140.08,140.14,19529.0,131.974,132.1436,131.974,132.0306,19529.0
2022-01-04 13:30:00,140.13,140.22,139.94,139.97,31957.0,132.0211,132.1059,131.8421,131.8704,31957.0
2022-01-04 14:00:00,139.98,140.15,139.96,140.04,19741.0,131.8798,132.04,131.861,131.9364,19741.0
2022-01-04 14:30:00,140.02,140.21,140.02,140.14,24969.0,131.9175,132.0965,131.9175,132.0306,24969.0
2022-01-04 15:00:00,140.11,140.35,140.11,140.28,29793.0,132.0023,132.2284,132.0023,132.1625,29793.0
2022-01-04 15:30:00,140.28,140.44,140.15,140.28,84986.0,132.1625,132.3132,132.04,132.1625,84986.0
2022-01-05 09:30:00,141.62,141.64,140.53,140.84,74761.0,133.4249,133.4438,132.398,132.6901,74761.0
2022-01-05 10:00:00,140.87,141.21,140.77,140.92,46615.0,132.7183,133.0387,132.6241,132.7654,46615.0
2022-01-05 10:30:00,140.89,141.2,140.77,141.18,38014.0,132.7372,133.0292,132.6241,133.0104,38014.0
2022-01-05 11:00:00,141.22,141.52,141.18,141.37,18084.0,133.0481,133.3307,133.0104,133.1894,18084.0
2022-01-05 11:30:00,141.35,141.66,141.18,141.33,35571.0,133.1706,133.4626,133.0104,133.1517,35571.0
2022-01-05 12:00:00,141.29,141.69,141.23,141.48,18942.0,133.114,133.4909,133.0575,133.293,18942.0
2022-01-05 12:30:00,141.46,141.46,140.9,140.9,21925.0,133.2742,133.2742,132.7466,132.7466,21925.0
2022-01-05 13:00:00,140.88,141.04,140.66,141.02,13231.0,132.7277,132.8785,132.5205,132.8596,13231.0
2022-01-05 13:30:00,141.0,141.06,140.83,140.86,14580.0,132.8408,132.8973,132.6806,132.7089,14580.0
2022-01-05 14:00:00,140.88,141.22,140.3,140.53,19877.0,132.7277,133.0481,132.1813,132.398,19877.0
2022-01-05 14:30:00,140.56,140.67,139.88,139.98,40653.0,132.4263,132.5299,131.7856,131.8798,40653.0
2022-01-05 15:00:00,139.89,139.95,139.39,139.62,97575.0,131.795,131.8516,131.324,131.5407,97575.0
2022-01-05 15:30:00,139.59,139.76,139.39,139.6,168576.0,131.5124,131.6726,131.324,131.5218,168576.0
2022-01-06 09:30:00,137.26,138.65,137.19,137.58,125451.0,129.3172,130.6268,129.2513,129.6187,125451.0
2022-01-06 10:00:00,137.64,138.04,137.0,137.91,69017.0,129.6752,130.0521,129.0723,129.9296,69017.0
2022-01-06 10:30:00,137.89,138.4,137.86,138.15,50946.0,129.9108,130.3913,129.8825,130.1557,50946.0
2022-01-06 11:00:00,138.01,138.26,137.72,137.87,49647.0,130.0238,130.2594,129.7506,129.8919,49647.0
2022-01-06 11:30:00,137.93,138.3,137.78,138.28,21754.0,129.9485,130.297,129.8071,130.2782,21754.0
2022-01-06 12:00:00,138.17,138.28,137.95,138.14,15298.0,130.1746,130.2782,129.9673,130.1463,15298.0
2022-01-06 12:30:00,138.08,138.26,137.72,137.72,10356.0,130.0898,130.2594,129.7506,129.7506,10356.0
2022-01-06 13:00:00,137.73,137.76,137.19,137.19,15879.0,129.76,129.7883,129.2513,129.2513,15879.0
2022-01-06 13:30:00,137.19,137.27,136.98,137.06,21961.0,129.2513,129.3266,129.0534,129.1288,21961.0
2022-01-06 14:00:00,137.1,137.31,136.91,137.22,33042.0,129.1665,129.3643,128.9875,129.2795,33042.0
2022-01-06 14:30:00,137.25,137.37,137.11,137.22,27197.0,129.3078,129.4209,129.1759,129.2795,27197.0
2022-01-06 15:00:00,137.23,137.46,137.12,137.22,28401.0,129.289,129.5057,129.1853,129.2795,28401.0
2022-01-06 15:30:00,137.3,137.31,136.8,137.03,90540.0,129.3549,129.3643,128.8838,129.1005,90540.0
2022-01-07 09:30:00,137.07,137.72,136.82,137.52,48670.0,129.1382,129.7506,128.9027,129.5622,48670.0
2022-01-07 10:00:00,137.48,137.54,137.05,137.23,30444.0,129.5245,129.581,129.1194,129.289,30444.0
2022-01-07 10:30:00,137.24,137.28,136.62,136.96,21223.0,129.2984,129.3361,128.7143,129.0346,21223.0
2022-01-07 11:00:00,137.07,137.71,137.07,137.71,21032.0,129.1382,129.7412,129.1382,129.7412,21032.0
2022-01-07 11:30:00,137.77,138.25,137.59,138.19,19886.0,129.7977,130.2499,129.6281,130.1934,19886.0
2022-01-07 12:00:00,138.19,138.2,138.02,138.03,10272.0,130.1934,130.2028,130.0332,130.0427,10272.0
2022-01-07 12:30:00,138.02,138.15,137.92,138.12,8751.0,130.0332,130.1557,129.939,130.1275,8751.0
2022-01-07 13:00:00,138.08,138.23,137.99,138.02,6600.0,130.0898,130.2311,130.005,130.0332,6600.0
2022-01-07 13:30:00,138.06,138.25,138.06,138.2,8719.0,130.0709,130.2499,130.0709,130.2028,8719.0
2022-01-07 14:00:00,138.24,138.24,137.8,138.0,13658.0,130.2405,130.2405,129.826,130.0144,13658.0
2022-01-07 14:30:00,137.99,138.19,137.98,138.05,19634.0,130.005,130.1934,129.9956,130.0615,19634.0
2022-01-07 15:00:00,138.07,138.31,138.01,138.29,73700.0,130.0804,130.3065,130.0238,130.2876,73700.0
2022-01-07 15:30:00,138.28,138.43,138.2,138.25,100241.0,130.2782,130.4195,130.2028,130.2499,100241.0
2022-01-10 09:30:00,137.11,137.61,136.93,137.17,88120.0,129.1759,129.647,129.0063,129.2324,88120.0
2022-01-10 10:00:00,137.13,137.15,136.67,137.12,53517.0,129.1947,129.2136,128.7614,129.1853,53517.0
2022-01-10 10:30:00,137.06,137.12,136.49,136.62,81227.0,129.1288,129.1853,128.5918,128.7143,81227.0
2022-01-10 11:00:00,136.62,137.53,136.51,137.44,65210.0,128.7143,129.5716,128.6106,129.4868,65210.0
2022-01-10 11:30:00,137.44,137.46,136.48,137.0,42557.0,129.4868,129.5057,128.5824,129.0723,42557.0
2022-01-10 12:00:00,137.01,137.12,136.9,136.9,27483.0,129.0817,129.1853,128.9781,128.9781,27483.0
2022-01-10 12:30:00,136.91,137.04,136.65,137.04,12306.0,128.9875,129.11,128.7425,129.11,12306.0
2022-01-10 13:00:00,137.06,137.69,137.05,137.69,21194.0,129.1288,129.7223,129.1194,129.7223,21194.0
2022-01-10 13:30:00,137.68,138.15,137.64,137.96,14899.0,129.7129,130.1557,129.6752,129.9767,14899.0
2022-01-10 14:00:00,138.05,138.35,138.04,138.11,19547.0,130.0615,130.3442,130.0521,130.118,19547.0
2022-01-10 14:30:00,138.07,138.37,137.68,137.93,19477.0,130.0804,130.363,129.7129,129.9485,19477.0
2022-01-10 15:00:00,137.95,138.15,137.61,138.11,32131.0,129.9673,130.1557,129.647,130.118,32131.0
2022-01-10 15:30:00,138.09,138.65,137.99,138.61,75182.0,130.0992,130.6268,130.005,130.5891,75182.0
2022-01-11 09:30:00,137.74,138.1,137.46,138.05,104575.0,129.7695,130.1086,129.5057,130.0615,104575.0
2022-01-11 10:00:00,138.04,138.52,138.01,138.21,88128.0,130.0521,130.5043,130.0238,130.2123,88128.0
2022-01-11 10:30:00,138.19,138.36,137.5,137.73,29512.0,130.1934,130.3536,129.5433,129.76,29512.0
2022-01-11 11:00:00,137.76,138.54,137.76,138.49,39346.0,129.7883,130.5232,129.7883,130.4761,39346.0
2022-01-11 11:30:00,138.54,138.72,138.36,138.67,55568.0,130.5232,130.6927,130.3536,130.6456,55568.0
2022-01-11 12:00:00,138.64,138.76,138.27,138.3,11880.0,130.6174,130.7304,130.2688,130.297,11880.0
2022-01-11 12:30:00,138.34,138.5,138.3,138.41,12410.0,130.3347,130.4855,130.297,130.4007,12410.0
2022-01-11 13:00:00,138.36,138.71,138.26,138.63,33116.0,130.3536,130.6833,130.2594,130.6079,33116.0
2022-01-11 13:30:00,138.63,138.79,138.62,138.74,8657.0,130.6079,130.7587,130.5985,130.7116,8657.0
2022-01-11 14:00:00,138.71,138.78,138.54,138.67,9793.0,130.6833,130.7493,130.5232,130.6456,9793.0
2022-01-11 14:30:00,138.67,138.89,138.52,138.74,18461.0,130.6456,130.8529,130.5043,130.7116,18461.0
2022-01-11 15:00:00,138.77,138.97,138.73,138.92,17872.0,130.7398,130.9283,130.7022,130.8812,17872.0
2022-01-11 15:30:00,138.92,138.93,138.52,138.77,57111.0,130.8812,130.8906,130.5043,130.7398,57111.0
2022-01-12 09:30:00,139.92,140.0,139.29,139.91,58638.0,131.8233,131.8987,131.2298,131.8139,58638.0
2022-01-12 10:00:00,140.0,140.22,139.61,140.22,30754.0,131.8987,132.1059,131.5312,132.1059,30754.0
2022-01-12 10:30:00,140.09,140.09,139.21,139.51,56171.0,131.9835,131.9835,131.1544,131.437,56171.0
2022-01-12 11:00:00,139.48,139.64,138.99,139.57,39009.0,131.4088,131.5595,130.9471,131.4936,39009.0
2022-01-12 11:30:00,139.49,139.96,139.48,139.94,17848.0,131.4182,131.861,131.4088,131.8421,17848.0
2022-01-12 12:00:00,139.93,140.22,139.79,140.19,8755.0,131.8327,132.1059,131.7008,132.0777,8755.0
2022-01-12 12:30:00,140.22,140.39,140.13,140.3,7648.0,132.1059,132.2661,132.0211,132.1813,7648.0
2022-01-12 13:00:00,140.25,140.25,139.94,140.03,7875.0,132.1342,132.1342,131.8421,131.9269,7875.0
2022-01-12 13:30:00,139.99,140.12,139.88,139.94,13840.0,131.8893,132.0117,131.7856,131.8421,13840.0
2022-01-12 14:00:00,139.93,140.27,139.91,140.24,16307.0,131.8327,132.153,131.8139,132.1248,16307.0
2022-01-12 14:30:00,140.25,140.29,140.02,140.15,19117.0,132.1342,132.1719,131.9175,132.04,19117.0
2022-01-12 15:00:00,140.17,140.31,140.04,140.19,35873.0,132.0588,132.1907,131.9364,132.0777,35873.0
2022-01-12 15:30:00,140.17,140.41,140.09,140.15,71833.0,132.0588,132.2849,131.9835,132.04,71833.0
2022-01-13 09:30:00,139.03,139.4,138.86,138.86,70498.0,130.9848,131.3334,130.8246,130.8246,70498.0
2022-01-13 10:00:00,138.91,138.92,138.01,138.14,34457.0,130.8717,130.8812,130.0238,130.1463,34457.0
2022-01-13 10:30:00,138.06,138.06,136.84,137.43,36867.0,130.0709,130.0709,128.9215,129.4774,36867.0
2022-01-13 11:00:00,137.44,138.05,137.44,138.05,20975.0,129.4868,130.0615,129.4868,130.0615,20975.0
2022-01-13 11:30:00,138.22,138.48,138.09,138.32,14735.0,130.2217,130.4666,130.0992,130.3159,14735.0
2022-01-13 12:00:00,138.31,138.31,137.11,137.34,7640.0,130.3065,130.3065,129.1759,129.3926,7640.0
2022-01-13 12:30:00,137.34,137.66,137.32,137.45,8529.0,129.3926,129.6941,129.3738,129.4962,8529.0
2022-01-13 13:00:00,137.26,137.79,137.26,137.5,11456.0,129.3172,129.8166,129.3172,129.5433,11456.0
2022-01-13 13:30:00,137.49,137.59,137.3,137.49,17326.0,129.5339,129.6281,129.3549,129.5339,17326.0
2022-01-13 14:00:00,137.42,137.75,137.25,137.34,18501.0,129.468,129.7789,129.3078,129.3926,18501.0
2022-01-13 14:30:00,137.3,137.38,137.07,137.19,15285.0,129.3549,129.4303,129.1382,129.2513,15285.0
2022-01-13 15:00:00,137.15,137.15,136.57,136.74,33761.0,129.2136,129.2136,128.6672,128.8273,33761.0
2022-01-13 15:30:00,136.76,136.77,135.79,135.89,113314.0,128.8462,128.8556,127.9323,128.0265,113314.0
2022-01-14 09:30:00,136.56,138.22,136.53,138.11,194910.0,128.6577,130.2217,128.6295,130.118,194910.0
2022-01-14 10:00:00,138.1,138.15,137.45,137.65,113312.0,130.1086,130.1557,129.4962,129.6847,113312.0
2022-01-14 10:30:00,137.71,137.8,137.37,137.72,69710.0,129.7412,129.826,129.4209,129.7506,69710.0
2022-01-14 11:00:00,137.72,137.9,137.27,137.51,71417.0,129.7506,129.9202,129.3266,129.5528,71417.0
2022-01-14 11:30:00,137.53,138.4,137.47,138.37,78555.0,129.5716,130.3913,129.5151,130.363,78555.0
2022-01-14 12:00:00,138.37,138.39,138.13,138.35,32239.0,130.363,130.3818,130.1369,130.3442,32239.0
2022-01-14 12:30:00,138.36,138.45,138.08,138.11,23144.0,130.3536,130.4384,130.0898,130.118,23144.0
2022-01-14 13:00:00,138.09,138.29,138.06,138.16,28921.0,130.0992,130.2876,130.0709,130.1651,28921.0
2022-01-14 13:30:00,138.12,138.46,137.95,138.41,40883.0,130.1275,130.4478,129.9673,130.4007,40883.0
2022-01-14 14:00:00,138.4,138.52,138.29,138.31,28394.0,130.3913,130.5043,130.2876,130.3065,28394.0
2022-01-14 14:30:00,138.34,138.66,138.34,138.47,48743.0,130.3347,130.6362,130.3347,130.4572,48743.0
2022-01-14 15:00:00,138.45,138.78,138.33,138.68,55807.0,130.4384,130.7493,130.3253,130.6551,55807.0
2022-01-14 15:30:00,138.68,139.05,138.64,138.95,167508.0,130.6551,131.0036,130.6174,130.9094,167508.0
2022-01-18 09:30:00,136.43,136.72,135.96,136.71,97972.0,128.5353,128.8085,128.0925,128.7991,97972.0
2022-01-18 10:00:00,136.7,137.81,136.53,137.6,47737.0,128.7896,129.8354,128.6295,129.6376,47737.0
2022-01-18 10:30:00,137.63,137.63,137.04,137.5,25361.0,129.6658,129.6658,129.11,129.5433,25361.0
2022-01-18 11:00:00,137.48,137.52,137.05,137.14,30753.0,129.5245,129.5622,129.1194,129.2042,30753.0
2022-01-18 11:30:00,137.18,137.2,136.95,137.18,31663.0,129.2419,129.2607,129.0252,129.2419,31663.0
2022-01-18 12:00:00,137.18,137.25,136.84,136.92,17541.0,129.2419,129.3078,128.9215,128.9969,17541.0
2022-01-18 12:30:00,136.87,137.25,136.76,136.76,22682.0,128.9498,129.3078,128.8462,128.8462,22682.0
2022-01-18 13:00:00,136.76,136.88,136.69,136.84,25706.0,128.8462,128.9592,128.7802,128.9215,25706.0
2022-01-18 13:30:00,136.87,137.09,136.85,137.09,25252.0,128.9498,129.1571,128.931,129.1571,25252.0
2022-01-18 14:00:00,137.14,137.21,136.71,136.75,27541.0,129.2042,129.2701,128.7991,128.8367,27541.0
2022-01-18 14:30:00,136.75,137.22,136.75,137.1,27699.0,128.8367,129.2795,128.8367,129.1665,27699.0
2022-01-18 15:00:00,137.07,137.07,136.47,136.5,69995.0,129.1382,129.1382,128.5729,128.6012,69995.0
2022-01-18 15:30:00,136.48,136.53,135.71,136.12,211414.0,128.5824,128.6295,127.8569,128.2432,211414.0
2022-01-19 09:30:00,137.24,138.22,137.04,138.12,67052.0,129.2984,130.2217,129.11,130.1275,67052.0
2022-01-19 10:00:00,138.21,138.48,137.91,137.98,34101.0,130.2123,130.4666,129.9296,129.9956,34101.0
2022-01-19 10:30:00,137.95,138.03,137.38,137.61,22670.0,129.9673,130.0427,129.4303,129.647,22670.0
2022-01-19 11:00:00,137.6,137.79,137.17,137.39,36487.0,129.6376,129.8166,129.2324,129.4397,36487.0
2022-01-19 11:30:00,137.38,138.26,137.34,138.2,50008.0,129.4303,130.2594,129.3926,130.2028,50008.0
2022-01-19 12:00:00,138.17,138.58,138.15,138.58,16528.0,130.1746,130.5608,130.1557,130.5608,16528.0
2022-01-19 12:30:00,138.62,138.62,138.36,138.48,9832.0,130.5985,130.5985,130.3536,130.4666,9832.0
2022-01-19 13:00:00,138.48,138.58,138.37,138.4,15047.0,130.4666,130.5608,130.363,130.3913,15047.0
2022-01-19 13:30:00,138.34,138.43,138.1,138.21,12007.0,130.3347,130.4195,130.1086,130.2123,12007.0
2022-01-19 14:00:00,138.16,138.26,137.54,137.54,23465.0,130.1651,130.2594,129.581,129.581,23465.0
2022-01-19 14:30:00,137.55,137.78,137.47,137.69,15599.0,129.5904,129.8071,129.5151,129.7223,15599.0
2022-01-19 15:00:00,137.67,137.76,137.21,137.25,32013.0,129.7035,129.7883,129.2701,129.3078,32013.0
2022-01-19 15:30:00,137.24,137.31,136.69,136.8,119546.0,129.2984,129.3643,128.7802,128.8838,119546.0
2022-01-20 09:30:00,139.28,139.59,138.98,139.58,115640.0,131.2203,131.5124,130.9377,131.503,115640.0
2022-01-20 10:00:00,139.6,139.69,138.89,139.26,65082.0,131.5218,131.6066,130.8529,131.2015,65082.0
2022-01-20 10:30:00,139.26,139.57,139.25,139.56,38877.0,131.2015,131.4936,131.1921,131.4841,38877.0
2022-01-20 11:00:00,139.61,139.82,139.38,139.5,25698.0,131.5312,131.7291,131.3145,131.4276,25698.0
2022-01-20 11:30:00,139.52,139.54,138.97,139.07,15271.0,131.4464,131.4653,130.9283,131.0225,15271.0
2022-01-20 12:00:00,139.14,139.15,138.91,139.0,14350.0,131.0884,131.0979,130.8717,130.9565,14350.0
2022-01-20 12:30:00,139.03,139.11,138.73,138.81,15864.0,130.9848,131.0602,130.7022,130.7775,15864.0
2022-01-20 13:00:00,138.78,138.8,138.49,138.63,28722.0,130.7493,130.7681,130.4761,130.6079,28722.0
2022-01-20 13:30:00,138.62,138.74,138.54,138.57,27333.0,130.5985,130.7116,130.5232,130.5514,27333.0
2022-01-20 14:00:00,138.64,138.81,138.38,138.43,34363.0,130.6174,130.7775,130.3724,130.4195,34363.0
2022-01-20 14:30:00,138.4,138.45,138.2,138.29,31704.0,130.3913,130.4384,130.2028,130.2876,31704.0
2022-01-20 15:00:00,138.31,138.46,137.56,137.76,67470.0,130.3065,130.4478,129.5999,129.7883,67470.0
2022-01-20 15:30:00,137.66,137.77,136.89,136.96,155906.0,129.6941,129.7977,128.9686,129.0346,155906.0
2022-01-21 09:30:00,137.37,137.78,136.97,137.25,131797.0,129.4209,129.8071,129.044,129.3078,131797.0
2022-01-21 10:00:00,137.22,137.46,136.72,137.11,90129.0,129.2795,129.5057,128.8085,129.1759,90129.0
2022-01-21 10:30:00,137.03,137.57,136.84,137.27,98116.0,129.1005,129.6093,128.9215,129.3266,98116.0
2022-01-21 11:00:00,137.33,137.84,137.17,137.62,92521.0,129.3832,129.8637,129.2324,129.6564,92521.0
2022-01-21 11:30:00,137.65,137.79,136.98,137.01,68567.0,129.6847,129.8166,129.0534,129.0817,68567.0
2022-01-21 12:00:00,136.95,137.34,136.57,136.74,25041.0,129.0252,129.3926,128.6672,128.8273,25041.0
2022-01-21 12:30:00,136.74,136.86,136.48,136.53,31134.0,128.8273,128.9404,128.5824,128.6295,31134.0
2022-01-21 13:00:00,136.56,136.78,136.34,136.42,90114.0,128.6577,128.865,128.4505,128.5258,90114.0
2022-01-21 13:30:00,136.39,137.04,136.38,136.62,25147.0,128.4976,129.11,128.4881,128.7143,25147.0
2022-01-21 14:00:00,136.65,136.88,136.35,136.38,26553.0,128.7425,128.9592,128.4599,128.4881,26553.0
2022-01-21 14:30:00,136.35,136.57,136.06,136.06,47735.0,128.4599,128.6672,128.1867,128.1867,47735.0
2022-01-21 15:00:00,136.05,136.22,135.74,135.86,63429.0,128.1772,128.3374,127.8852,127.9982,63429.0
2022-01-21 15:30:00,135.82,136.29,135.74,135.75,141606.0,127.9606,128.4034,127.8852,127.8946,141606.0
2022-01-24 09:30:00,132.16,132.5,131.78,131.92,263380.0,124.5123,124.8327,124.1543,124.2862,263380.0
2022-01-24 10:00:00,131.91,132.3,131.59,132.2,130493.0,124.2768,124.6442,123.9753,124.55,130493.0
2022-01-24 10:30:00,132.06,132.65,131.92,132.22,45471.0,124.4181,124.974,124.2862,124.5689,45471.0
2022-01-24 11:00:00,132.2,132.28,131.76,131.89,103962.0,124.55,124.6254,124.1355,124.258,103962.0
2022-01-24 11:30:00,132.11,132.11,130.7,131.02,180679.0,124.4652,124.4652,123.1368,123.4383,180679.0
2022-01-24 12:00:00,131.0,131.04,129.67,130.42,77914.0,123.4195,123.4572,122.1664,122.873,77914.0
2022-01-24 12:30:00,130.39,131.13,130.0,131.0,43075.0,122.8448,123.5419,122.4773,123.4195,43075.0
2022-01-24 13:00:00,131.09,131.8,130.92,131.35,36579.0,123.5043,124.1732,123.3441,123.7492,36579.0
2022-01-24 13:30:00,131.31,132.43,131.27,132.43,37410.0,123.7115,124.7667,123.6738,124.7667,37410.0
2022-01-24 14:00:00,132.43,132.62,131.67,131.73,40253.0,124.7667,124.9457,124.0507,124.1072,40253.0
2022-01-24 14:30:00,131.66,132.38,131.49,132.38,47225.0,124.0413,124.7196,123.8811,124.7196,47225.0
2022-01-24 15:00:00,132.38,132.9,132.26,132.64,31657.0,124.7196,125.2095,124.6066,124.9646,31657.0
2022-01-24 15:30:00,132.46,133.93,132.46,133.79,177107.0,124.795,126.1799,124.795,126.048,177107.0
2022-01-25 09:30:00,130.72,131.41,130.09,130.24,210615.0,123.1557,123.8057,122.5621,122.7035,210615.0
2022-01-25 10:00:00,130.39,131.71,129.9,131.71,91646.0,122.8448,124.0884,122.3831,124.0884,91646.0
2022-01-25 10:30:00,131.78,131.78,131.01,131.03,81385.0,124.1543,124.1543,123.4289,123.4477,81385.0
2022-01-25 11:00:00,130.97,131.75,130.9,131.52,78198.0,123.3912,124.1261,123.3253,123.9094,78198.0
2022-01-25 11:30:00,131.55,131.76,131.29,131.29,46227.0,123.9376,124.1355,123.6927,123.6927,46227.0
2022-01-25 12:00:00,131.18,131.89,131.08,131.8,35618.0,123.5891,124.258,123.4948,124.1732,35618.0
2022-01-25 12:30:00,131.78,131.95,131.48,131.9,53532.0,124.1543,124.3145,123.8717,124.2674,53532.0
2022-01-25 13:00:00,131.86,132.53,131.66,132.46,34325.0,124.2297,124.8609,124.0413,124.795,34325.0
2022-01-25 13:30:00,132.42,132.98,132.37,132.98,15532.0,124.7573,125.2849,124.7102,125.2849,15532.0
2022-01-25 14:00:00,132.99,133.33,132.7,133.33,29403.0,125.2943,125.6146,125.0211,125.6146,29403.0
2022-01-25 14:30:00,133.3,133.91,133.19,133.9,53714.0,125.5864,126.1611,125.4827,126.1517,53714.0
2022-01-25 15:00:00,133.85,133.85,132.89,132.91,56194.0,126.1046,126.1046,125.2001,125.2189,56194.0
2022-01-25 15:30:00,132.93,133.11,132.07,132.33,235942.0,125.2378,125.4074,124.4276,124.6725,235942.0
2022-01-26 09:30:00,133.32,133.54,132.98,133.45,119710.0,125.6052,125.8125,125.2849,125.7277,119710.0
2022-01-26 10:00:00,133.43,133.7,132.79,132.88,74617.0,125.7089,125.9632,125.1059,125.1907,74617.0
2022-01-26 10:30:00,132.93,132.99,132.53,132.9,93078.0,125.2378,125.2943,124.8609,125.2095,93078.0
2022-01-26 11:00:00,132.89,133.26,132.73,133.05,97809.0,125.2001,125.5487,125.0494,125.3508,97809.0
2022-01-26 11:30:00,133.09,133.4,132.85,133.14,43855.0,125.3885,125.6806,125.1624,125.4356,43855.0
2022-01-26 12:00:00,133.14,133.45,133.05,133.45,22938.0,125.4356,125.7277,125.3508,125.7277,22938.0
2022-01-26 12:30:00,133.47,133.6,133.42,133.5,21321.0,125.7465,125.869,125.6994,125.7748,21321.0
2022-01-26 13:00:00,133.51,133.51,132.93,133.11,35122.0,125.7842,125.7842,125.2378,125.4074,35122.0
2022-01-26 13:30:00,133.09,133.6,132.85,133.49,44680.0,125.3885,125.869,125.1624,125.7654,44680.0
2022-01-26 14:00:00,133.51,134.35,133.25,133.82,40877.0,125.7842,126.5756,125.5393,126.0763,40877.0
2022-01-26 14:30:00,133.75,133.91,132.25,132.78,76835.0,126.0103,126.1611,124.5971,125.0965,76835.0
2022-01-26 15:00:00,132.73,132.73,131.33,132.05,120600.0,125.0494,125.0494,123.7304,124.4087,120600.0
2022-01-26 15:30:00,132.05,132.42,131.61,132.23,254342.0,124.4087,124.7573,123.9942,124.5783,254342.0
2022-01-27 09:30:00,123.92,124.94,123.66,124.74,322614.0,116.7492,117.7101,116.5042,117.5217,322614.0
2022-01-27 10:00:00,124.7,125.2,124.08,124.09,233023.0,117.484,117.9551,116.8999,116.9093,233023.0
2022-01-27 10:30:00,124.11,124.12,123.2,123.79,110113.0,116.9282,116.9376,116.0708,116.6267,110113.0
2022-01-27 11:00:00,123.82,124.12,123.24,123.49,86078.0,116.655,116.9376,116.1085,116.3441,86078.0
2022-01-27 11:30:00,123.53,123.71,123.39,123.63,63350.0,116.3817,116.5513,116.2498,116.4759,63350.0
2022-01-27 12:00:00,123.59,123.6,123.03,123.13,55418.0,116.4383,116.4477,115.9107,116.0049,55418.0
2022-01-27 12:30:00,123.08,123.2,122.55,122.86,50943.0,115.9578,116.0708,115.4584,115.7505,50943.0
2022-01-27 13:00:00,123.0,123.08,122.13,122.19,50869.0,115.8824,115.9578,115.0627,115.1193,50869.0
2022-01-27 13:30:00,122.16,122.83,122.1,122.83,38508.0,115.091,115.7222,115.0345,115.7222,38508.0
2022-01-27 14:00:00,122.66,123.01,122.38,122.46,51921.0,115.5621,115.8918,115.2983,115.3737,51921.0
2022-01-27 14:30:00,122.47,122.81,122.11,122.32,54339.0,115.3831,115.7034,115.0439,115.2418,54339.0
2022-01-27 15:00:00,122.38,122.66,122.08,122.4,93179.0,115.2983,115.5621,115.0156,115.3171,93179.0
2022-01-27 15:30:00,122.43,122.76,122.13,122.34,230912.0,115.3454,115.6563,115.0627,115.2606,230912.0
2022-01-28 09:30:00,119.7,120.15,119.11,119.29,199556.0,112.7734,113.1973,112.2175,112.3871,199556.0
2022-01-28 10:00:00,119.3,119.75,119.04,119.65,67815.0,112.3965,112.8205,112.1516,112.7263,67815.0
2022-01-28 10:30:00,119.68,120.16,119.06,120.16,69183.0,112.7545,113.2067,112.1704,113.2067,69183.0
2022-01-28 11:00:00,120.19,120.86,120.01,120.79,76744.0,113.235,113.8662,113.0654,113.8003,76744.0
2022-01-28 11:30:00,120.8,121.1,120.47,121.08,28771.0,113.8097,114.0924,113.4988,114.0735,28771.0
2022-01-28 12:00:00,121.11,121.41,120.97,121.03,51077.0,114.1018,114.3844,113.9699,114.0264,51077.0
2022-01-28 12:30:00,121.02,121.04,120.25,120.25,35972.0,114.017,114.0358,113.2915,113.2915,35972.0
2022-01-28 13:00:00,120.24,120.69,120.24,120.52,65545.0,113.2821,113.7061,113.2821,113.5459,65545.0
2022-01-28 13:30:00,120.52,120.86,120.51,120.83,47930.0,113.5459,113.8662,113.5365,113.838,47930.0
2022-01-28 14:00:00,120.84,121.0,119.75,119.78,35280.0,113.8474,113.9981,112.8205,112.8487,35280.0
2022-01-28 14:30:00,119.75,120.56,119.65,120.52,68285.0,112.8205,113.5836,112.7263,113.5459,68285.0
2022-01-28 15:00:00,120.51,120.84,120.32,120.79,80635.0,113.5365,113.8474,113.3575,113.8003,80635.0
2022-01-28 15:30:00,120.76,122.03,120.53,121.99,163100.0,113.772,114.9685,113.5553,114.9309,163100.0
2022-01-31 09:30:00,121.81,122.87,121.81,122.81,125486.0,114.7613,115.7599,114.7613,115.7034,125486.0
2022-01-31 10:00:00,122.65,123.31,122.65,123.04,40051.0,115.5527,116.1745,115.5527,115.9201,40051.0
2022-01-31 10:30:00,123.04,123.47,122.8,123.36,28541.0,115.9201,116.3252,115.694,116.2216,28541.0
2022-01-31 11:00:00,123.37,123.54,123.01,123.09,44771.0,116.231,116.3912,115.8918,115.9672,44771.0
2022-01-31 11:30:00,123.16,123.92,123.04,123.87,20551.0,116.0331,116.7492,115.9201,116.7021,20551.0
2022-01-31 12:00:00,123.87,123.96,123.69,123.82,15465.0,116.7021,116.7869,116.5325,116.655,15465.0
2022-01-31 12:30:00,123.8,123.89,123.68,123.89,12907.0,116.6361,116.7209,116.5231,116.7209,12907.0
2022-01-31 13:00:00,123.85,124.09,123.76,123.91,30079.0,116.6832,116.9093,116.5984,116.7397,30079.0
2022-01-31 13:30:00,123.95,124.04,123.75,123.96,43363.0,116.7774,116.8622,116.589,116.7869,43363.0
2022-01-31 14:00:00,123.97,124.27,123.93,124.27,40758.0,116.7963,117.0789,116.7586,117.0789,40758.0
2022-01-31 14:30:00,124.27,124.38,124.12,124.32,51611.0,117.0789,117.1825,116.9376,117.126,51611.0
2022-01-31 15:00:00,124.32,124.34,123.95,124.28,89630.0,117.126,117.1449,116.7774,117.0883,89630.0
2022-01-31 15:30:00,124.26,125.23,124.22,125.22,282783.0,117.0695,117.9834,117.0318,117.9739,282783.0
2022-02-01 09:30:00,126.55,126.78,125.76,126.07,125682.0,119.227,119.4437,118.4827,118.7748,125682.0
2022-02-01 10:00:00,125.99,126.22,125.33,125.83,76556.0,118.6994,118.9161,118.0776,118.5486,76556.0
2022-02-01 10:30:00,125.85,126.07,125.59,126.07,75166.0,118.5675,118.7748,118.3225,118.7748,75166.0
2022-02-01 11:00:00,126.12,126.97,126.12,126.81,86804.0,118.8219,119.6227,118.8219,119.4719,86804.0
2022-02-01 11:30:00,126.81,127.28,126.8,127.12,34011.0,119.4719,119.9147,119.4625,119.764,34011.0
2022-02-01 12:00:00,127.18,127.19,126.94,127.05,30250.0,119.8205,119.8299,119.5944,119.698,30250.0
2022-02-01 12:30:00,127.0,127.28,126.94,127.27,35985.0,119.6509,119.9147,119.5944,119.9053,35985.0
2022-02-01 13:00:00,127.26,127.4,127.02,127.33,37191.0,119.8959,120.0278,119.6698,119.9618,37191.0
2022-02-01 13:30:00,127.35,127.5,127.0,127.11,54202.0,119.9807,120.122,119.6509,119.7546,54202.0
2022-02-01 14:00:00,127.1,127.3,126.93,127.12,36208.0,119.7452,119.9336,119.585,119.764,36208.0
2022-02-01 14:30:00,127.12,127.24,126.97,127.05,48632.0,119.764,119.8771,119.6227,119.698,48632.0
2022-02-01 15:00:00,126.99,127.36,126.95,127.34,48965.0,119.6415,119.9901,119.6038,119.9713,48965.0
2022-02-01 15:30:00,127.34,127.84,127.22,127.65,265556.0,119.9713,120.4423,119.8582,120.2633,265556.0
2022-02-02 09:30:00,127.0,127.47,126.73,126.93,105303.0,119.6509,120.0937,119.3966,119.585,105303.0
2022-02-02 10:00:00,127.03,127.45,126.71,126.75,60953.0,119.6792,120.0749,119.3777,119.4154,60953.0
2022-02-02 10:30:00,126.79,127.23,126.73,127.05,74432.0,119.4531,119.8676,119.3966,119.698,74432.0
2022-02-02 11:00:00,127.05,127.05,126.65,126.89,59341.0,119.698,119.698,119.3212,119.5473,59341.0
2022-02-02 11:30:00,126.86,126.91,126.65,126.9,16282.0,119.519,119.5661,119.3212,119.5567,16282.0
2022-02-02 12:00:00,126.93,127.14,126.68,126.95,35932.0,119.585,119.7828,119.3495,119.6038,35932.0
2022-02-02 12:30:00,127.0,127.35,126.96,127.21,15799.0,119.6509,119.9807,119.6133,119.8488,15799.0
2022-02-02 13:00:00,127.24,127.24,126.87,126.91,21709.0,119.8771,119.8771,119.5285,119.5661,21709.0
2022-02-02 13:30:00,126.92,127.18,126.91,127.02,24904.0,119.5756,119.8205,119.5661,119.6698,24904.0
2022-02-02 14:00:00,127.08,127.12,126.93,127.06,30146.0,119.7263,119.764,119.585,119.7075,30146.0
2022-02-02 14:30:00,127.09,127.15,126.98,127.01,21644.0,119.7357,119.7923,119.6321,119.6604,21644.0
2022-02-02 15:00:00,127.01,127.32,126.96,127.15,31010.0,119.6604,119.9524,119.6133,119.7923,31010.0
2022-02-02 15:30:00,127.08,127.19,126.83,127.16,223957.0,119.7263,119.8299,119.4908,119.8017,223957.0
2022-02-03 09:30:00,124.28,124.82,124.21,124.53,197061.0,117.0883,117.5971,117.0224,117.3239,197061.0
2022-02-03 10:00:00,124.55,125.43,124.35,125.33,154675.0,117.3427,118.1718,117.1543,118.0776,154675.0
2022-02-03 10:30:00,125.33,125.44,124.9,124.95,33844.0,118.0776,118.1812,117.6725,117.7196,33844.0
2022-02-03 11:00:00,125.05,125.35,124.81,124.98,23374.0,117.8138,118.0964,117.5877,117.7478,23374.0
2022-02-03 11:30:00,124.96,125.14,124.75,124.75,70937.0,117.729,117.8986,117.5311,117.5311,70937.0
2022-02-03 12:00:00,124.76,124.79,124.5,124.75,14236.0,117.5406,117.5688,117.2956,117.5311,14236.0
2022-02-03 12:30:00,124.75,124.83,124.61,124.69,62899.0,117.5311,117.6065,117.3992,117.4746,62899.0
2022-02-03 13:00:00,124.69,124.69,124.4,124.46,11683.0,117.4746,117.4746,117.2014,117.2579,11683.0
2022-02-03 13:30:00,124.5,124.64,124.45,124.55,21572.0,117.2956,117.4275,117.2485,117.3427,21572.0
2022-02-03 14:00:00,124.51,124.68,124.36,124.36,15030.0,117.305,117.4652,117.1637,117.1637,15030.0
2022-02-03 14:30:00,124.35,124.35,123.88,124.04,31376.0,117.1543,117.1543,116.7115,116.8622,31376.0
2022-02-03 15:00:00,124.06,124.28,123.92,124.13,23398.0,116.8811,117.0883,116.7492,116.947,23398.0
2022-02-03 15:30:00,124.13,124.14,123.59,123.77,134720.0,116.947,116.9564,116.4383,116.6078,134720.0
2022-02-04 09:30:00,124.54,125.1,124.29,124.98,89522.0,117.3333,117.8609,117.0978,117.7478,89522.0
2022-02-04 10:00:00,124.96,125.98,124.94,125.3,50282.0,117.729,118.69,117.7101,118.0493,50282.0
2022-02-04 10:30:00,125.33,125.54,124.89,125.07,62939.0,118.0776,118.2754,117.663,117.8326,62939.0
2022-02-04 11:00:00,125.05,125.41,124.74,125.11,40695.0,117.8138,118.1529,117.5217,117.8703,40695.0
2022-02-04 11:30:00,125.09,125.44,125.02,125.15,28116.0,117.8515,118.1812,117.7855,117.908,28116.0
2022-02-04 12:00:00,125.14,125.39,125.02,125.32,16651.0,117.8986,118.1341,117.7855,118.0682,16651.0
2022-02-04 12:30:00,125.3,125.52,125.18,125.42,10795.0,118.0493,118.2566,117.9363,118.1624,10795.0
2022-02-04 13:00:00,125.48,125.94,125.45,125.81,56100.0,118.2189,118.6523,118.1906,118.5298,56100.0
2022-02-04 13:30:00,125.83,125.96,125.57,125.83,84367.0,118.5486,118.6711,118.3037,118.5486,84367.0
2022-02-04 14:00:00,125.84,125.84,125.47,125.65,17163.0,118.5581,118.5581,118.2095,118.3791,17163.0
2022-02-04 14:30:00,125.67,125.88,125.58,125.72,28799.0,118.3979,118.5957,118.3131,118.445,28799.0
2022-02-04 15:00:00,125.83,126.13,125.77,125.86,74095.0,118.5486,118.8313,118.4921,118.5769,74095.0
2022-02-04 15:30:00,125.88,126.44,125.87,126.17,507608.0,118.5957,119.1233,118.5863,118.869,507608.0
2022-02-07 09:30:00,127.71,128.16,127.5,127.78,93168.0,120.3199,120.7438,120.122,120.3858,93168.0
2022-02-07 10:00:00,127.81,127.85,127.41,127.73,90921.0,120.4141,120.4518,120.0372,120.3387,90921.0
2022-02-07 10:30:00,127.73,128.1,127.63,128.04,72189.0,120.3387,120.6873,120.2445,120.6308,72189.0
2022-02-07 11:00:00,128.04,128.11,127.63,127.72,85202.0,120.6308,120.6967,120.2445,120.3293,85202.0
2022-02-07 11:30:00,127.56,127.57,126.64,126.85,26019.0,120.1785,120.188,119.3118,119.5096,26019.0
2022-02-07 12:00:00,126.82,127.34,126.74,126.78,67163.0,119.4814,119.9713,119.406,119.4437,67163.0
2022-02-07 12:30:00,126.84,126.86,126.55,126.68,23737.0,119.5002,119.519,119.227,119.3495,23737.0
2022-02-07 13:00:00,126.69,127.0,126.64,127.0,16888.0,119.3589,119.6509,119.3118,119.6509,16888.0
2022-02-07 13:30:00,126.99,127.12,126.9,127.1,20868.0,119.6415,119.764,119.5567,119.7452,20868.0
2022-02-07 14:00:00,127.09,127.31,126.98,127.28,27331.0,119.7357,119.943,119.6321,119.9147,27331.0
2022-02-07 14:30:00,127.31,127.4,127.23,127.29,35369.0,119.943,120.0278,119.8676,119.9242,35369.0
2022-02-07 15:00:00,127.28,127.49,127.04,127.06,43691.0,119.9147,120.1126,119.6886,119.7075,43691.0
2022-02-07 15:30:00,127.08,127.18,126.53,126.85,186194.0,119.7263,119.8205,119.2081,119.5096,186194.0
2022-02-08 09:30:00,125.28,125.79,125.19,125.45,86708.0,118.0305,118.511,117.9457,118.1906,86708.0
2022-02-08 10:00:00,125.4,125.4,124.82,124.94,36263.0,118.1435,118.1435,117.5971,117.7101,36263.0
2022-02-08 10:30:00,124.95,125.53,124.75,125.31,25881.0,117.7196,118.266,117.5311,118.0587,25881.0
2022-02-08 11:00:00,125.31,125.82,125.31,125.71,53784.0,118.0587,118.5392,118.0587,118.4356,53784.0
2022-02-08 11:30:00,125.73,125.85,125.28,125.67,76984.0,118.4544,118.5675,118.0305,118.3979,76984.0
2022-02-08 12:00:00,125.69,125.82,125.5,125.65,10281.0,118.4167,118.5392,118.2377,118.3791,10281.0
2022-02-08 12:30:00,125.61,125.9,125.61,125.69,9040.0,118.3414,118.6146,118.3414,118.4167,9040.0
2022-02-08 13:00:00,125.75,125.75,125.39,125.39,11389.0,118.4733,118.4733,118.1341,118.1341,11389.0
2022-02-08 13:30:00,125.42,125.66,125.4,125.63,16511.0,118.1624,118.3885,118.1435,118.3602,16511.0
2022-02-08 14:00:00,125.72,125.74,125.32,125.32,19566.0,118.445,118.4639,118.0682,118.0682,19566.0
2022-02-08 14:30:00,125.33,125.41,125.17,125.26,22990.0,118.0776,118.1529,117.9268,118.0116,22990.0
2022-02-08 15:00:00,125.26,125.74,125.14,125.56,32638.0,118.0116,118.4639,117.8986,118.2943,32638.0
2022-02-08 15:30:00,125.51,125.85,125.51,125.72,97092.0,118.2472,118.5675,118.2472,118.445,97092.0
2022-02-09 09:30:00,125.55,125.87,124.93,125.05,84268.0,118.2848,118.5863,117.7007,117.8138,84268.0
2022-02-09 10:00:00,125.1,125.58,125.02,125.28,54255.0,117.8609,118.3131,117.7855,118.0305,54255.0
2022-02-09 10:30:00,125.28,125.74,125.28,125.66,26596.0,118.0305,118.4639,118.0305,118.3885,26596.0
2022-02-09 11:00:00,125.69,125.69,125.25,125.25,52681.0,118.4167,118.4167,118.0022,118.0022,52681.0
2022-02-09 11:30:00,125.25,125.69,125.24,125.43,38118.0,118.0022,118.4167,117.9928,118.1718,38118.0
2022-02-09 12:00:00,125.42,125.71,125.4,125.66,23807.0,118.1624,118.4356,118.1435,118.3885,23807.0
2022-02-09 12:30:00,125.67,125.89,125.59,125.78,12576.0,118.3979,118.6052,118.3225,118.5015,12576.0
2022-02-09 13:00:00,125.75,125.83,125.64,125.72,28809.0,118.4733,118.5486,118.3696,118.445,28809.0
2022-02-09 13:30:00,125.69,125.79,125.54,125.78,20932.0,118.4167,118.511,118.2754,118.5015,20932.0
2022-02-09 14:00:00,125.79,126.13,125.78,126.13,45094.0,118.511,118.8313,118.5015,118.8313,45094.0
2022-02-09 14:30:00,126.1,126.31,126.08,126.1,60946.0,118.803,119.0009,118.7842,118.803,60946.0
2022-02-09 15:00:00,126.09,126.27,125.81,126.22,69339.0,118.7936,118.9632,118.5298,118.9161,69339.0
2022-02-09 15:30:00,126.22,126.37,126.06,126.29,161995.0,118.9161,119.0574,118.7653,118.982,161995.0
2022-02-10 09:30:00,123.54,124.96,123.47,124.84,59010.0,116.3912,117.729,116.3252,117.6159,59010.0
2022-02-10 10:00:00,124.9,125.73,124.9,125.29,32357.0,117.6725,118.4544,117.6725,118.0399,32357.0
2022-02-10 10:30:00,125.29,125.93,125.16,125.29,37922.0,118.0399,118.6429,117.9174,118.0399,37922.0
2022-02-10 11:00:00,125.36,125.78,125.18,125.76,29677.0,118.1058,118.5015,117.9363,118.4827,29677.0
2022-02-10 11:30:00,125.71,126.16,125.49,126.09,22832.0,118.4356,118.8595,118.2283,118.7936,22832.0
2022-02-10 12:00:00,125.94,126.05,125.86,125.9,6584.0,118.6523,118.7559,118.5769,118.6146,6584.0
2022-02-10 12:30:00,125.89,125.96,124.85,125.08,28902.0,118.6052,118.6711,117.6254,117.842,28902.0
2022-02-10 13:00:00,125.06,125.46,124.85,124.86,25260.0,117.8232,118.2001,117.6254,117.6348,25260.0
2022-02-10 13:30:00,124.88,124.94,124.61,124.94,12836.0,117.6536,117.7101,117.3992,117.7101,12836.0
2022-02-10 14:00:00,124.86,124.87,124.26,124.51,16731.0,117.6348,117.6442,117.0695,117.305,16731.0
2022-02-10 14:30:00,124.58,124.63,124.02,124.07,21222.0,117.371,117.4181,116.8434,116.8905,21222.0
2022-02-10 15:00:00,124.09,124.38,123.97,124.08,21132.0,116.9093,117.1825,116.7963,116.8999,21132.0
2022-02-10 15:30:00,124.05,124.05,123.5,123.91,94181.0,116.8716,116.8716,116.3535,116.7397,94181.0
2022-02-11 09:30:00,123.54,124.18,123.38,123.53,93886.0,116.3912,116.9941,116.2404,116.3817,93886.0
2022-02-11 10:00:00,123.62,123.87,123.35,123.53,44625.0,116.4665,116.7021,116.2122,116.3817,44625.0
2022-02-11 10:30:00,123.6,123.87,123.14,123.25,53623.0,116.4477,116.7021,116.0143,116.1179,53623.0
2022-02-11 11:00:00,123.29,123.41,122.79,122.87,65283.0,116.1556,116.2687,115.6846,115.7599,65283.0
2022-02-11 11:30:00,122.96,122.96,122.45,122.88,22869.0,115.8447,115.8447,115.3642,115.7693,22869.0
2022-02-11 12:00:00,122.82,122.97,122.68,122.73,11565.0,115.7128,115.8541,115.5809,115.628,11565.0
2022-02-11 12:30:00,122.84,122.85,122.56,122.63,18731.0,115.7317,115.7411,115.4679,115.5338,18731.0
2022-02-11 13:00:00,122.64,122.84,122.32,122.34,15202.0,115.5432,115.7317,115.2418,115.2606,15202.0
2022-02-11 13:30:00,122.29,122.34,120.75,121.0,80030.0,115.2135,115.2606,113.7626,113.9981,80030.0
2022-02-11 14:00:00,120.95,121.41,120.5,120.84,56559.0,113.951,114.3844,113.5271,113.8474,56559.0
2022-02-11 14:30:00,120.94,121.19,120.43,120.56,64618.0,113.9416,114.1771,113.4611,113.5836,64618.0
2022-02-11 15:00:00,120.56,120.93,120.3,120.56,45296.0,113.5836,113.9322,113.3386,113.5836,45296.0
2022-02-11 15:30:00,120.5,120.7,120.02,120.34,129170.0,113.5271,113.7155,113.0748,113.3763,129170.0
2022-02-14 09:30:00,118.59,119.18,118.12,118.71,171687.0,111.7276,112.2835,111.2848,111.8407,171687.0
2022-02-14 10:00:00,118.75,118.91,118.08,118.82,128163.0,111.8783,112.0291,111.2471,111.9443,128163.0
2022-02-14 10:30:00,118.83,119.12,118.5,118.84,72555.0,111.9537,112.2269,111.6428,111.9631,72555.0
2022-02-14 11:00:00,118.84,119.26,118.71,119.0,59199.0,111.9631,112.3588,111.8407,112.1139,59199.0
2022-02-14 11:30:00,119.02,119.54,118.88,119.36,65291.0,112.1327,112.6226,112.0008,112.453,65291.0
2022-02-14 12:00:00,119.33,119.45,119.12,119.27,75973.0,112.4248,112.5378,112.2269,112.3682,75973.0
2022-02-14 12:30:00,119.34,119.51,119.12,119.17,35748.0,112.4342,112.5944,112.2269,112.274,35748.0
2022-02-14 13:00:00,119.21,119.41,118.8,118.89,19337.0,112.3117,112.5001,111.9254,112.0102,19337.0
2022-02-14 13:30:00,118.87,118.88,117.9,117.92,49538.0,111.9914,112.0008,111.0775,111.0964,49538.0
2022-02-14 14:00:00,117.89,118.16,117.49,117.88,64670.0,111.0681,111.3225,110.6913,111.0587,64670.0
2022-02-14 14:30:00,117.86,118.28,117.7,118.11,77795.0,111.0398,111.4355,110.8891,111.2754,77795.0
2022-02-14 15:00:00,118.13,118.4,117.85,118.24,72532.0,111.2942,111.5486,111.0304,111.3979,72532.0
2022-02-14 15:30:00,118.26,118.55,118.21,118.36,161001.0,111.4167,111.6899,111.3696,111.5109,161001.0
2022-02-15 09:30:00,120.22,120.56,119.66,119.73,76194.0,113.2633,113.5836,112.7357,112.8016,76194.0
2022-02-15 10:00:00,119.78,120.02,119.7,119.84,61886.0,112.8487,113.0748,112.7734,112.9053,61886.0
2022-02-15 10:30:00,119.9,120.23,119.78,120.11,30267.0,112.9618,113.2727,112.8487,113.1596,30267.0
2022-02-15 11:00:00,120.08,120.24,119.73,119.84,50437.0,113.1314,113.2821,112.8016,112.9053,50437.0
2022-02-15 11:30:00,119.91,120.36,119.8,120.29,44405.0,112.9712,113.3952,112.8676,113.3292,44405.0
2022-02-15 12:00:00,120.32,120.35,119.93,120.02,17286.0,113.3575,113.3858,112.9901,113.0748,17286.0
2022-02-15 12:30:00,119.99,120.1,119.73,119.94,11267.0,113.0466,113.1502,112.8016,112.9995,11267.0
2022-02-15 13:00:00,119.97,120.3,119.96,120.24,17075.0,113.0277,113.3386,113.0183,113.2821,17075.0
2022-02-15 13:30:00,120.29,120.39,120.16,120.34,15915.0,113.3292,113.4234,113.2067,113.3763,15915.0
2022-02-15 14:00:00,120.35,120.38,120.1,120.24,20304.0,113.3858,113.414,113.1502,113.2821,20304.0
2022-02-15 14:30:00,120.27,120.39,120.17,120.29,15353.0,113.3104,113.4234,113.2162,113.3292,15353.0
2022-02-15 15:00:00,120.32,120.47,120.21,120.28,24120.0,113.3575,113.4988,113.2539,113.3198,24120.0
2022-02-15 15:30:00,120.18,120.41,120.02,120.23,90438.0,113.2256,113.4423,113.0748,113.2727,90438.0
2022-02-16 09:30:00,119.86,120.04,119.08,119.3,65140.0,112.9241,113.0937,112.1892,112.3965,65140.0
2022-02-16 10:00:00,119.22,119.52,119.09,119.49,36709.0,112.3211,112.6038,112.1987,112.5755,36709.0
2022-02-16 10:30:00,119.46,120.0,119.46,119.81,31719.0,112.5473,113.056,112.5473,112.877,31719.0
2022-02-16 11:00:00,119.81,120.15,119.79,120.11,24163.0,112.877,113.1973,112.8582,113.1596,24163.0
2022-02-16 11:30:00,120.07,120.07,119.74,119.86,27584.0,113.122,113.122,112.8111,112.9241,27584.0
2022-02-16 12:00:00,119.86,119.95,119.69,119.8,9681.0,112.9241,113.0089,112.7639,112.8676,9681.0
2022-02-16 12:30:00,119.78,119.84,119.52,119.7,12438.0,112.8487,112.9053,112.6038,112.7734,12438.0
2022-02-16 13:00:00,119.74,119.93,119.65,119.84,11475.0,112.8111,112.9901,112.7263,112.9053,11475.0
2022-02-16 13:30:00,119.81,119.93,119.7,119.93,25240.0,112.877,112.9901,112.7734,112.9901,25240.0
2022-02-16 14:00:00,119.9,120.54,119.79,120.51,40739.0,112.9618,113.5648,112.8582,113.5365,40739.0
2022-02-16 14:30:00,120.48,120.66,120.12,120.37,48964.0,113.5082,113.6778,113.1691,113.4046,48964.0
2022-02-16 15:00:00,120.49,120.9,120.44,120.9,70724.0,113.5177,113.9039,113.4705,113.9039,70724.0
2022-02-16 15:30:00,120.88,121.05,120.76,120.92,136200.0,113.8851,114.0452,113.772,113.9228,136200.0
2022-02-17 09:30:00,119.57,119.78,119.04,119.25,35725.0,112.6509,112.8487,112.1516,112.3494,35725.0
2022-02-17 10:00:00,119.25,119.66,119.14,119.18,49815.0,112.3494,112.7357,112.2458,112.2835,49815.0
2022-02-17 10:30:00,119.17,119.44,119.02,119.44,46740.0,112.274,112.5284,112.1327,112.5284,46740.0
2022-02-17 11:00:00,119.36,119.59,119.34,119.58,23941.0,112.453,112.6697,112.4342,112.6603,23941.0
2022-02-17 11:30:00,119.64,119.74,119.34,119.34,15722.0,112.7168,112.8111,112.4342,112.4342,15722.0
2022-02-17 12:00:00,119.41,119.44,119.22,119.34,20395.0,112.5001,112.5284,112.3211,112.4342,20395.0
2022-02-17 12:30:00,119.3,119.33,119.16,119.23,13323.0,112.3965,112.4248,112.2646,112.3306,13323.0
2022-02-17 13:00:00,119.24,119.26,118.84,119.03,21546.0,112.34,112.3588,111.9631,112.1421,21546.0
2022-02-17 13:30:00,119.0,119.07,118.88,118.95,26920.0,112.1139,112.1798,112.0008,112.0668,26920.0
2022-02-17 14:00:00,118.93,118.93,118.61,118.68,45214.0,112.0479,112.0479,111.7464,111.8124,45214.0
2022-02-17 14:30:00,118.69,118.72,118.23,118.23,37753.0,111.8218,111.8501,111.3884,111.3884,37753.0
2022-02-17 15:00:00,118.26,118.33,117.77,117.98,50285.0,111.4167,111.4826,110.955,111.1529,50285.0
2022-02-17 15:30:00,117.99,118.21,117.73,117.83,129360.0,111.1623,111.3696,110.9174,111.0116,129360.0
2022-02-18 09:30:00,117.61,117.67,116.98,117.32,97415.0,110.8043,110.8608,110.2108,110.5311,97415.0
2022-02-18 10:00:00,117.32,117.52,116.99,117.09,45585.0,110.5311,110.7195,110.2202,110.3144,45585.0
2022-02-18 10:30:00,117.08,117.08,116.43,116.8,39200.0,110.305,110.305,109.6926,110.0412,39200.0
2022-02-18 11:00:00,116.71,116.74,115.96,116.03,117422.0,109.9564,109.9847,109.2498,109.3157,117422.0
2022-02-18 11:30:00,116.01,116.19,115.61,115.72,41272.0,109.2969,109.4665,108.92,109.0237,41272.0
2022-02-18 12:00:00,115.75,116.3,115.66,116.03,27278.0,109.0519,109.5701,108.9671,109.3157,27278.0
2022-02-18 12:30:00,115.93,116.03,115.67,115.8,16047.0,109.2215,109.3157,108.9766,109.099,16047.0
2022-02-18 13:00:00,115.85,115.98,115.64,115.81,21637.0,109.1462,109.2686,108.9483,109.1085,21637.0
2022-02-18 13:30:00,115.75,116.2,115.75,116.12,14873.0,109.0519,109.4759,109.0519,109.4005,14873.0
2022-02-18 14:00:00,116.15,116.6,116.08,116.55,15702.0,109.4288,109.8528,109.3628,109.8056,15702.0
2022-02-18 14:30:00,116.56,116.69,116.2,116.47,28359.0,109.8151,109.9375,109.4759,109.7303,28359.0
2022-02-18 15:00:00,116.54,116.61,115.78,115.78,33822.0,109.7962,109.8622,109.0802,109.0802,33822.0
2022-02-18 15:30:00,115.8,116.14,115.61,115.69,94108.0,109.099,109.4194,108.92,108.9954,94108.0
2022-02-22 09:30:00,113.56,114.53,113.54,114.12,98192.0,106.9887,107.9025,106.9698,107.5163,98192.0
2022-02-22 10:00:00,114.13,114.31,113.82,114.04,84342.0,107.5257,107.6953,107.2336,107.4409,84342.0
2022-02-22 10:30:00,114.04,114.04,113.55,113.65,57470.0,107.4409,107.4409,106.9792,107.0735,57470.0
2022-02-22 11:00:00,113.69,113.99,113.4,113.5,52909.0,107.1111,107.3938,106.8379,106.9321,52909.0
2022-02-22 11:30:00,113.45,113.55,113.15,113.36,31914.0,106.885,106.9792,106.6024,106.8002,31914.0
2022-02-22 12:00:00,113.4,113.6,113.26,113.29,27137.0,106.8379,107.0264,106.706,106.7343,27137.0
2022-02-22 12:30:00,113.26,113.34,112.94,112.96,20458.0,106.706,106.7814,106.4045,106.4234,20458.0
2022-02-22 13:00:00,112.94,113.09,112.73,112.88,27846.0,106.4045,106.5459,106.2067,106.348,27846.0
2022-02-22 13:30:00,112.89,112.9,112.45,112.59,24308.0,106.3574,106.3669,105.9429,106.0748,24308.0
2022-02-22 14:00:00,112.61,113.04,112.35,112.86,29888.0,106.0936,106.4988,105.8487,106.3292,29888.0
2022-02-22 14:30:00,112.96,113.79,112.78,113.6,38320.0,106.4234,107.2054,106.2538,107.0264,38320.0
2022-02-22 15:00:00,113.66,114.23,113.59,114.03,63083.0,107.0829,107.6199,107.0169,107.4315,63083.0
2022-02-22 15:30:00,113.97,114.05,113.29,113.56,165233.0,107.3749,107.4503,106.7343,106.9887,165233.0
2022-02-23 09:30:00,114.38,114.51,113.6,113.61,146017.0,107.7612,107.8837,107.0264,107.0358,146017.0
2022-02-23 10:00:00,113.61,113.76,113.09,113.26,86163.0,107.0358,107.1771,106.5459,106.706,86163.0
2022-02-23 10:30:00,113.21,113.57,112.93,113.14,62193.0,106.6589,106.9981,106.3951,106.593,62193.0
2022-02-23 11:00:00,113.12,113.3,112.71,112.73,56073.0,106.5741,106.7437,106.1879,106.2067,56073.0
2022-02-23 11:30:00,112.76,113.19,112.63,113.09,41941.0,106.235,106.6401,106.1125,106.5459,41941.0
2022-02-23 12:00:00,113.15,113.15,112.82,113.1,30591.0,106.6024,106.6024,106.2915,106.5553,30591.0
2022-02-23 12:30:00,113.13,113.13,112.66,112.72,18953.0,106.5835,106.5835,106.1407,106.1973,18953.0
2022-02-23 13:00:00,112.72,112.72,112.17,112.17,26253.0,106.1973,106.1973,105.6791,105.6791,26253.0
2022-02-23 13:30:00,112.18,112.51,112.04,112.22,31939.0,105.6885,105.9994,105.5566,105.7262,31939.0
2022-02-23 14:00:00,112.2,112.36,111.72,111.78,39770.0,105.7074,105.8581,105.2551,105.3117,39770.0
2022-02-23 14:30:00,111.79,111.86,111.46,111.59,40943.0,105.3211,105.387,105.0102,105.1327,40943.0
2022-02-23 15:00:00,111.56,111.65,111.28,111.5,72804.0,105.1044,105.1892,104.8406,105.0479,72804.0
2022-02-23 15:30:00,111.48,111.55,110.88,110.98,220564.0,105.029,105.095,104.4637,104.558,220564.0
2022-02-24 09:30:00,107.62,109.17,107.37,108.86,183410.0,101.3924,102.8527,101.1569,102.5606,183410.0
2022-02-24 10:00:00,108.84,110.25,108.28,109.21,222686.0,102.5418,103.8702,102.0142,102.8904,222686.0
2022-02-24 10:30:00,109.09,109.4,108.4,108.67,135461.0,102.7773,103.0694,102.1273,102.3816,135461.0
2022-02-24 11:00:00,108.65,109.49,108.42,108.84,95342.0,102.3628,103.1542,102.1461,102.5418,95342.0
2022-02-24 11:30:00,108.88,109.13,108.4,109.04,87033.0,102.5795,102.815,102.1273,102.7302,87033.0
2022-02-24 12:00:00,109.06,109.24,108.2,108.54,32848.0,102.7491,102.9186,101.9388,102.2592,32848.0
2022-02-24 12:30:00,108.56,109.03,108.43,108.64,25408.0,102.278,102.7208,102.1555,102.3534,25408.0
2022-02-24 13:00:00,108.57,109.14,108.57,108.82,41960.0,102.2874,102.8244,102.2874,102.523,41960.0
2022-02-24 13:30:00,108.81,110.3,108.78,109.75,43535.0,102.5135,103.9173,102.4853,103.3991,43535.0
2022-02-24 14:00:00,109.74,110.45,109.61,110.41,46123.0,103.3897,104.0586,103.2672,104.0209,46123.0
2022-02-24 14:30:00,110.41,111.33,110.41,111.09,52033.0,104.0209,104.8877,104.0209,104.6616,52033.0
2022-02-24 15:00:00,111.13,111.51,110.93,111.15,47177.0,104.6993,105.0573,104.5109,104.7181,47177.0
2022-02-24 15:30:00,111.14,112.01,111.14,111.95,225115.0,104.7087,105.5284,104.7087,105.4718,225115.0
2022-02-25 09:30:00,113.6,113.72,113.04,113.13,116984.0,107.0264,107.1394,106.4988,106.5835,116984.0
2022-02-25 10:00:00,113.16,113.57,112.98,113.52,79707.0,106.6118,106.9981,106.4422,106.951,79707.0
2022-02-25 10:30:00,113.47,114.05,113.19,113.58,50816.0,106.9039,107.4503,106.6401,107.0075,50816.0
2022-02-25 11:00:00,113.57,114.38,113.43,114.2,41051.0,106.9981,107.7612,106.8662,107.5916,41051.0
2022-02-25 11:30:00,113.97,114.33,113.83,114.31,20110.0,107.3749,107.7141,107.243,107.6953,20110.0
2022-02-25 12:00:00,114.32,114.32,113.97,114.21,26878.0,107.7047,107.7047,107.3749,107.6011,26878.0
2022-02-25 12:30:00,114.22,114.43,113.83,113.97,14000.0,107.6105,107.8083,107.243,107.3749,14000.0
2022-02-25 13:00:00,113.97,114.16,113.79,114.16,12699.0,107.3749,107.5539,107.2054,107.5539,12699.0
2022-02-25 13:30:00,114.19,114.44,114.0,114.31,24889.0,107.5822,107.8177,107.4032,107.6953,24889.0
2022-02-25 14:00:00,114.26,114.37,114.09,114.28,21642.0,107.6482,107.7518,107.488,107.667,21642.0
2022-02-25 14:30:00,114.31,114.38,113.93,114.17,26740.0,107.6953,107.7612,107.3373,107.5634,26740.0
2022-02-25 15:00:00,114.17,114.63,114.02,114.5,33490.0,107.5634,107.9967,107.422,107.8743,33490.0
2022-02-25 15:30:00,114.52,115.05,114.46,115.01,139159.0,107.8931,108.3924,107.8366,108.3548,139159.0
2022-02-28 09:30:00,112.18,112.95,112.11,112.86,100571.0,105.6885,106.414,105.6226,106.3292,100571.0
2022-02-28 10:00:00,112.84,112.89,111.94,112.5,63252.0,106.3103,106.3574,105.4624,105.99,63252.0
2022-02-28 10:30:00,112.56,113.53,112.56,113.51,83167.0,106.0465,106.9604,106.0465,106.9416,83167.0
2022-02-28 11:00:00,113.49,114.11,113.14,113.81,54742.0,106.9227,107.5068,106.593,107.2242,54742.0
2022-02-28 11:30:00,113.8,114.14,113.66,113.97,188466.0,107.2148,107.5351,107.0829,107.3749,188466.0
2022-02-28 12:00:00,113.98,114.02,112.83,113.01,32640.0,107.3844,107.422,106.3009,106.4705,32640.0
2022-02-28 12:30:00,113.01,113.07,112.09,112.19,38266.0,106.4705,106.527,105.6037,105.6979,38266.0
2022-02-28 13:00:00,112.22,112.67,112.1,112.27,26497.0,105.7262,106.1502,105.6132,105.7733,26497.0
2022-02-28 13:30:00,112.2,112.69,112.13,112.47,20775.0,105.7074,106.169,105.6414,105.9617,20775.0
2022-02-28 14:00:00,112.31,112.35,111.47,111.57,26455.0,105.811,105.8487,105.0196,105.1138,26455.0
2022-02-28 14:30:00,111.56,112.23,111.48,112.09,60629.0,105.1044,105.7356,105.029,105.6037,60629.0
2022-02-28 15:00:00,112.1,112.24,111.8,112.02,36008.0,105.6132,105.7451,105.3305,105.5378,36008.0
2022-02-28 15:30:00,112.03,112.59,111.66,112.56,192390.0,105.5472,106.0748,105.1986,106.0465,192390.0
2022-03-01 09:30:00,111.14,111.53,110.78,111.31,132123.0,104.7087,105.0761,104.3695,104.8689,132123.0
2022-03-01 10:00:00,111.37,111.79,110.93,111.7,81021.0,104.9254,105.3211,104.5109,105.2363,81021.0
2022-03-01 10:30:00,111.75,111.92,110.6,110.75,83408.0,105.2834,105.4436,104.2,104.3413,83408.0
2022-03-01 11:00:00,110.7,111.05,110.29,110.38,113398.0,104.2942,104.6239,103.9079,103.9927,113398.0
2022-03-01 11:30:00,110.4,110.43,109.43,109.48,112306.0,104.0115,104.0398,103.0977,103.1448,112306.0
2022-03-01 12:00:00,109.47,109.47,108.92,109.34,44400.0,103.1353,103.1353,102.6172,103.0129,44400.0
2022-03-01 12:30:00,109.33,109.94,109.22,109.89,50374.0,103.0034,103.5781,102.8998,103.531,50374.0
2022-03-01 13:00:00,109.86,110.18,109.21,109.22,49499.0,103.5028,103.8043,102.8904,102.8998,49499.0
2022-03-01 13:30:00,109.21,109.74,109.21,109.66,53093.0,102.8904,103.3897,102.8904,103.3143,53093.0
2022-03-01 14:00:00,109.68,109.89,109.23,109.86,37480.0,103.3332,103.531,102.9092,103.5028,37480.0
2022-03-01 14:30:00,109.91,110.15,109.57,109.65,40078.0,103.5499,103.776,103.2296,103.3049,40078.0
2022-03-01 15:00:00,109.6,110.19,109.52,109.55,89702.0,103.2578,103.8137,103.1824,103.2107,89702.0
2022-03-01 15:30:00,109.56,109.57,108.88,109.25,187343.0,103.2201,103.2296,102.5795,102.9281,187343.0
2022-03-02 09:30:00,111.12,111.47,110.63,111.03,116552.0,104.6899,105.0196,104.2282,104.6051,116552.0
2022-03-02 10:00:00,111.03,111.52,110.74,111.41,117383.0,104.6051,105.0667,104.3318,104.9631,117383.0
2022-03-02 10:30:00,111.47,111.86,111.09,111.6,66431.0,105.0196,105.387,104.6616,105.1421,66431.0
2022-03-02 11:00:00,111.61,112.87,111.47,112.3,114344.0,105.1515,106.3386,105.0196,105.8016,114344.0
2022-03-02 11:30:00,112.21,113.06,112.09,112.41,146878.0,105.7168,106.5176,105.6037,105.9052,146878.0
2022-03-02 12:00:00,112.38,112.71,112.29,112.47,37994.0,105.8769,106.1879,105.7922,105.9617,37994.0
2022-03-02 12:30:00,112.47,112.72,112.43,112.66,32169.0,105.9617,106.1973,105.9241,106.1407,32169.0
2022-03-02 13:00:00,112.69,113.35,112.69,113.08,45435.0,106.169,106.7908,106.169,106.5364,45435.0
2022-03-02 13:30:00,113.09,113.28,112.98,113.07,35196.0,106.5459,106.7249,106.4422,106.527,35196.0
2022-03-02 14:00:00,113.1,113.32,112.91,112.97,31450.0,106.5553,106.7626,106.3763,106.4328,31450.0
2022-03-02 14:30:00,112.98,113.18,112.8,112.9,41464.0,106.4422,106.6307,106.2726,106.3669,41464.0
2022-03-02 15:00:00,112.91,113.11,112.75,113.0,65931.0,106.3763,106.5647,106.2255,106.4611,65931.0
2022-03-02 15:30:00,113.01,113.44,113.01,113.19,249339.0,106.4705,106.8756,106.4705,106.6401,249339.0
2022-03-03 09:30:00,111.48,111.54,110.59,110.86,110168.0,105.029,105.0856,104.1905,104.4449,110168.0
2022-03-03 10:00:00,110.86,111.02,110.21,110.28,77962.0,104.4449,104.5956,103.8325,103.8985,77962.0
2022-03-03 10:30:00,110.28,110.48,110.12,110.17,76948.0,103.8985,104.0869,103.7477,103.7948,76948.0
2022-03-03 11:00:00,110.08,110.26,109.58,109.66,86733.0,103.71,103.8796,103.239,103.3143,86733.0
2022-03-03 11:30:00,109.69,110.01,109.58,109.84,81640.0,103.3426,103.6441,103.239,103.4839,81640.0
2022-03-03 12:00:00,109.81,110.08,109.46,109.51,31395.0,103.4557,103.71,103.1259,103.173,31395.0
2022-03-03 12:30:00,109.48,110.59,109.47,110.1,38303.0,103.1448,104.1905,103.1353,103.7289,38303.0
2022-03-03 13:00:00,110.09,110.31,109.9,110.2,17600.0,103.7195,103.9267,103.5405,103.8231,17600.0
2022-03-03 13:30:00,110.13,110.16,109.77,109.77,37476.0,103.7571,103.7854,103.418,103.418,37476.0
2022-03-03 14:00:00,109.81,110.17,109.71,110.02,26127.0,103.4557,103.7948,103.3615,103.6535,26127.0
2022-03-03 14:30:00,110.0,110.0,109.31,109.34,40450.0,103.6347,103.6347,102.9846,103.0129,40450.0
2022-03-03 15:00:00,109.31,109.32,108.93,109.17,85386.0,102.9846,102.994,102.6266,102.8527,85386.0
2022-03-03 15:30:00,109.15,109.16,108.66,108.99,186231.0,102.8339,102.8433,102.3722,102.6831,186231.0
2022-03-04 09:30:00,107.12,107.4,106.38,107.18,275228.0,100.9213,101.1851,100.2241,100.9779,275228.0
2022-03-04 10:00:00,107.12,107.21,106.05,106.31,116126.0,100.9213,101.0061,99.9132,100.1582,116126.0
2022-03-04 10:30:00,106.28,106.59,105.87,105.92,86738.0,100.1299,100.422,99.7437,99.7908,86738.0
2022-03-04 11:00:00,105.94,106.41,105.73,105.82,117692.0,99.8096,100.2524,99.6118,99.6966,117692.0
2022-03-04 11:30:00,105.87,106.3,105.55,105.92,105001.0,99.7437,100.1488,99.4422,99.7908,105001.0
2022-03-04 12:00:00,105.92,106.53,105.7,106.3,32624.0,99.7908,100.3655,99.5835,100.1488,32624.0
2022-03-04 12:30:00,106.26,106.35,106.06,106.23,34404.0,100.1111,100.1959,99.9227,100.0828,34404.0
2022-03-04 13:00:00,106.26,106.53,106.14,106.22,33275.0,100.1111,100.3655,99.998,100.0734,33275.0
2022-03-04 13:30:00,106.24,106.39,105.94,106.0,32031.0,100.0922,100.2336,99.8096,99.8661,32031.0
2022-03-04 14:00:00,105.99,106.11,105.73,106.0,40761.0,99.8567,99.9698,99.6118,99.8661,40761.0
2022-03-04 14:30:00,105.98,106.14,105.35,105.36,60746.0,99.8473,99.998,99.2538,99.2632,60746.0
2022-03-04 15:00:00,105.35,105.9,105.34,105.75,61350.0,99.2538,99.7719,99.2443,99.6306,61350.0
2022-03-04 15:30:00,105.74,106.2,105.55,106.09,182578.0,99.6212,100.0546,99.4422,99.9509,182578.0
2022-03-07 09:30:00,108.12,108.46,106.72,106.78,133354.0,101.8635,102.1838,100.5445,100.601,133354.0
2022-03-07 10:00:00,106.67,106.88,105.64,105.95,70450.0,100.4974,100.6952,99.527,99.819,70450.0
2022-03-07 10:30:00,105.93,106.25,105.58,105.72,102053.0,99.8002,100.1017,99.4704,99.6023,102053.0
2022-03-07 11:00:00,105.67,106.25,105.46,105.98,77837.0,99.5552,100.1017,99.3574,99.8473,77837.0
2022-03-07 11:30:00,106.02,106.1,105.49,105.49,100320.0,99.885,99.9604,99.3856,99.3856,100320.0
2022-03-07 12:00:00,105.47,105.76,105.28,105.58,36080.0,99.3668,99.64,99.1878,99.4704,36080.0
2022-03-07 12:30:00,105.53,106.04,105.33,105.83,52812.0,99.4233,99.9038,99.2349,99.706,52812.0
2022-03-07 13:00:00,105.86,106.13,105.3,105.75,65969.0,99.7342,99.9886,99.2066,99.6306,65969.0
2022-03-07 13:30:00,105.72,105.95,105.47,105.7,71513.0,99.6023,99.819,99.3668,99.5835,71513.0
2022-03-07 14:00:00,105.7,106.49,105.63,106.39,156830.0,99.5835,100.3278,99.5175,100.2336,156830.0
2022-03-07 14:30:00,106.35,106.45,105.18,105.21,80064.0,100.1959,100.2901,99.0936,99.1219,80064.0
2022-03-07 15:00:00,105.24,105.53,105.01,105.5,75045.0,99.1501,99.4233,98.9334,99.3951,75045.0
2022-03-07 15:30:00,105.48,105.56,104.95,104.97,361102.0,99.3762,99.4516,98.8769,98.8957,361102.0
2022-03-08 09:30:00,106.09,106.56,105.44,105.86,212382.0,99.9509,100.3937,99.3385,99.7342,212382.0
2022-03-08 10:00:00,105.8,105.8,104.84,104.84,158712.0,99.6777,99.6777,98.7733,98.7733,158712.0
2022-03-08 10:30:00,104.8,105.88,104.14,105.83,111991.0,98.7356,99.7531,98.1138,99.706,111991.0
2022-03-08 11:00:00,105.85,105.86,105.11,105.4,73278.0,99.7248,99.7342,99.0276,99.3009,73278.0
2022-03-08 11:30:00,105.36,105.89,104.73,105.57,70172.0,99.2632,99.7625,98.6696,99.461,70172.0
2022-03-08 12:00:00,105.55,107.99,105.55,107.73,77395.0,99.4422,101.741,99.4422,101.496,77395.0
2022-03-08 12:30:00,107.75,108.59,107.62,108.5,79245.0,101.5149,102.3063,101.3924,102.2215,79245.0
2022-03-08 13:00:00,108.53,108.97,107.78,107.79,53487.0,102.2497,102.6643,101.5431,101.5526,53487.0
2022-03-08 13:30:00,107.7,107.7,106.89,106.95,53110.0,101.4678,101.4678,100.7046,100.7612,53110.0
2022-03-08 14:00:00,106.89,107.25,106.5,107.25,50962.0,100.7046,101.0438,100.3372,101.0438,50962.0
2022-03-08 14:30:00,107.24,107.37,106.8,107.08,58242.0,101.0344,101.1569,100.6198,100.8836,58242.0
2022-03-08 15:00:00,107.06,107.48,106.75,106.75,77747.0,100.8648,101.2605,100.5727,100.5727,77747.0
2022-03-08 15:30:00,106.66,106.9,106.08,106.21,126356.0,100.4879,100.7141,99.9415,100.064,126356.0
2022-03-09 09:30:00,109.63,109.99,109.23,109.58,175785.0,103.2861,103.6252,102.9092,103.239,175785.0
2022-03-09 10:00:00,109.62,110.51,109.61,110.34,61748.0,103.2767,104.1152,103.2672,103.955,61748.0
2022-03-09 10:30:00,110.34,111.38,110.24,111.29,94305.0,103.955,104.9348,103.8608,104.85,94305.0
2022-03-09 11:00:00,111.27,111.75,110.88,111.67,69089.0,104.8312,105.2834,104.4637,105.208,69089.0
2022-03-09 11:30:00,111.63,112.5,111.56,112.5,116372.0,105.1703,105.99,105.1044,105.99,116372.0
2022-03-09 12:00:00,112.48,112.6,112.19,112.46,28985.0,105.9712,106.0842,105.6979,105.9523,28985.0
2022-03-09 12:30:00,112.5,112.94,112.44,112.76,23500.0,105.99,106.4045,105.9335,106.235,23500.0
2022-03-09 13:00:00,112.71,112.74,111.99,112.23,24856.0,106.1879,106.2161,105.5095,105.7356,24856.0
2022-03-09 13:30:00,112.25,112.25,111.79,111.94,30835.0,105.7545,105.7545,105.3211,105.4624,30835.0
2022-03-09 14:00:00,111.96,112.1,111.71,111.79,34061.0,105.4813,105.6132,105.2457,105.3211,34061.0
2022-03-09 14:30:00,111.84,112.25,111.82,112.0,51676.0,105.3682,105.7545,105.3494,105.5189,51676.0
2022-03-09 15:00:00,111.99,112.64,111.96,112.34,84200.0,105.5095,106.1219,105.4813,105.8393,84200.0
2022-03-09 15:30:00,112.34,112.53,111.78,111.87,202454.0,105.8393,106.0183,105.3117,105.3965,202454.0
2022-03-10 09:30:00,108.09,109.43,107.48,109.43,122473.0,101.8352,103.0977,101.2605,103.0977,122473.0
2022-03-10 10:00:00,109.42,109.44,108.31,108.38,71386.0,103.0882,103.1071,102.0425,102.1084,71386.0
2022-03-10 10:30:00,108.36,108.51,108.04,108.14,51163.0,102.0896,102.2309,101.7881,101.8823,51163.0
2022-03-10 11:00:00,108.04,108.08,107.48,107.73,49082.0,101.7881,101.8258,101.2605,101.496,49082.0
2022-03-10 11:30:00,107.85,108.19,107.67,108.19,32339.0,101.6091,101.9294,101.4395,101.9294,32339.0
2022-03-10 12:00:00,108.23,108.51,108.08,108.3,13649.0,101.9671,102.2309,101.8258,102.033,13649.0
2022-03-10 12:30:00,108.3,108.3,107.97,108.0,7322.0,102.033,102.033,101.7221,101.7504,7322.0
2022-03-10 13:00:00,108.01,108.25,107.87,108.25,16574.0,101.7598,101.9859,101.6279,101.9859,16574.0
2022-03-10 13:30:00,108.24,108.48,108.18,108.45,40006.0,101.9765,102.2026,101.92,102.1744,40006.0
2022-03-10 14:00:00,108.48,108.95,108.44,108.93,23725.0,102.2026,102.6454,102.1649,102.6266,23725.0
2022-03-10 14:30:00,108.96,109.12,108.67,108.93,18377.0,102.6549,102.8056,102.3816,102.6266,18377.0
2022-03-10 15:00:00,108.83,108.91,108.53,108.69,19609.0,102.5324,102.6077,102.2497,102.4005,19609.0
2022-03-10 15:30:00,108.7,108.73,108.34,108.51,126821.0,102.4099,102.4382,102.0707,102.2309,126821.0
2022-03-11 09:30:00,110.88,111.14,109.96,110.14,94054.0,104.4637,104.7087,103.597,103.7666,94054.0
2022-03-11 10:00:00,110.03,110.05,109.53,109.83,44781.0,103.6629,103.6818,103.1919,103.4745,44781.0
2022-03-11 10:30:00,109.81,110.15,109.55,110.07,38895.0,103.4557,103.776,103.2107,103.7006,38895.0
2022-03-11 11:00:00,110.08,110.17,109.16,109.35,75135.0,103.71,103.7948,102.8433,103.0223,75135.0
2022-03-11 11:30:00,109.29,109.33,108.82,108.82,41963.0,102.9658,103.0034,102.523,102.523,41963.0
2022-03-11 12:00:00,108.86,109.0,108.52,108.52,15238.0,102.5606,102.6925,102.2403,102.2403,15238.0
2022-03-11 12:30:00,108.5,108.63,108.34,108.56,16961.0,102.2215,102.3439,102.0707,102.278,16961.0
2022-03-11 13:00:00,108.56,109.54,108.55,108.82,98654.0,102.278,103.2013,102.2686,102.523,98654.0
2022-03-11 13:30:00,108.84,108.97,108.42,108.44,22709.0,102.5418,102.6643,102.1461,102.1649,22709.0
2022-03-11 14:00:00,108.43,108.97,108.37,108.97,43030.0,102.1555,102.6643,102.099,102.6643,43030.0
2022-03-11 14:30:00,108.94,108.96,108.38,108.38,32634.0,102.636,102.6549,102.1084,102.1084,32634.0
2022-03-11 15:00:00,108.4,108.52,108.27,108.3,30356.0,102.1273,102.2403,102.0048,102.033,30356.0
2022-03-11 15:30:00,108.25,108.36,107.6,107.68,123997.0,101.9859,102.0896,101.3736,101.4489,123997.0
2022-03-14 09:30:00,110.55,111.26,110.33,110.92,110080.0,104.1528,104.8218,103.9456,104.5014,110080.0
2022-03-14 10:00:00,110.93,111.55,110.75,111.36,37502.0,104.5109,105.095,104.3413,104.916,37502.0
2022-03-14 10:30:00,111.36,111.72,111.02,111.59,63450.0,104.916,105.2551,104.5956,105.1327,63450.0
2022-03-14 11:00:00,111.59,111.69,111.26,111.3,39495.0,105.1327,105.2269,104.8218,104.8594,39495.0
2022-03-14 11:30:00,111.31,111.6,111.16,111.38,79682.0,104.8689,105.1421,104.7275,104.9348,79682.0
2022-03-14 12:00:00,111.38,111.39,111.04,111.29,63611.0,104.9348,104.9442,104.6145,104.85,63611.0
2022-03-14 12:30:00,111.24,111.49,110.19,110.22,36812.0,104.8029,105.0384,103.8137,103.8419,36812.0
2022-03-14 13:00:00,110.23,110.51,110.19,110.22,37367.0,103.8514,104.1152,103.8137,103.8419,37367.0
2022-03-14 13:30:00,110.27,110.43,109.84,110.16,38976.0,103.889,104.0398,103.4839,103.7854,38976.0
2022-03-14 14:00:00,110.18,110.24,109.87,109.94,23531.0,103.8043,103.8608,103.5122,103.5781,23531.0
2022-03-14 14:30:00,109.88,110.23,109.84,110.07,56233.0,103.5216,103.8514,103.4839,103.7006,56233.0
2022-03-14 15:00:00,110.07,110.47,110.06,110.2,32090.0,103.7006,104.0775,103.6912,103.8231,32090.0
2022-03-14 15:30:00,110.13,110.19,109.84,110.03,87023.0,103.7571,103.8137,103.4839,103.6629,87023.0
2022-03-15 09:30:00,110.88,110.97,110.11,110.86,93252.0,104.4637,104.5485,103.7383,104.4449,93252.0
2022-03-15 10:00:00,110.76,110.88,110.24,110.58,52747.0,104.3507,104.4637,103.8608,104.1811,52747.0
2022-03-15 10:30:00,110.64,111.01,110.6,110.65,36686.0,104.2376,104.5862,104.2,104.2471,36686.0
2022-03-15 11:00:00,110.69,110.86,110.26,110.5,17123.0,104.2847,104.4449,103.8796,104.1057,17123.0
2022-03-15 11:30:00,110.51,110.69,109.61,109.76,59657.0,104.1152,104.2847,103.2672,103.4086,59657.0
2022-03-15 12:00:00,109.76,110.26,109.37,110.26,60582.0,103.4086,103.8796,103.0411,103.8796,60582.0
2022-03-15 12:30:00,110.25,110.43,109.59,109.92,28046.0,103.8702,104.0398,103.2484,103.5593,28046.0
2022-03-15 13:00:00,109.99,109.99,109.46,109.46,18157.0,103.6252,103.6252,103.1259,103.1259,18157.0
2022-03-15 13:30:00,109.47,109.59,109.07,109.59,62585.0,103.1353,103.2484,102.7585,103.2484,62585.0
2022-03-15 14:00:00,109.54,109.72,109.12,109.39,21102.0,103.2013,103.3709,102.8056,103.06,21102.0
2022-03-15 14:30:00,109.33,110.1,109.18,110.1,25755.0,103.0034,103.7289,102.8621,103.7289,25755.0
2022-03-15 15:00:00,110.06,110.45,109.95,110.44,31792.0,103.6912,104.0586,103.5876,104.0492,31792.0
2022-03-15 15:30:00,110.47,110.78,110.28,110.73,106547.0,104.0775,104.3695,103.8985,104.3224,106547.0
2022-03-16 09:30:00,112.4,113.06,112.26,112.48,63361.0,105.8958,106.5176,105.7639,105.9712,63361.0
2022-03-16 10:00:00,112.52,114.47,112.19,113.66,100179.0,106.0088,107.846,105.6979,107.0829,100179.0
2022-03-16 10:30:00,113.54,114.09,112.84,113.76,48495.0,106.9698,107.488,106.3103,107.1771,48495.0
2022-03-16 11:00:00,113.81,113.89,113.15,113.15,39446.0,107.2242,107.2996,106.6024,106.6024,39446.0
2022-03-16 11:30:00,113.23,113.36,112.62,112.86,46729.0,106.6778,106.8002,106.1031,106.3292,46729.0
2022-03-16 12:00:00,112.88,113.14,112.81,113.14,23869.0,106.348,106.593,106.2821,106.593,23869.0
2022-03-16 12:30:00,113.17,113.26,112.48,112.82,32162.0,106.6212,106.706,105.9712,106.2915,32162.0
2022-03-16 13:00:00,112.88,112.88,112.48,112.66,12448.0,106.348,106.348,105.9712,106.1407,12448.0
2022-03-16 13:30:00,112.66,113.0,112.54,113.0,11643.0,106.1407,106.4611,106.0277,106.4611,11643.0
2022-03-16 14:00:00,112.89,112.96,111.63,111.77,21586.0,106.3574,106.4234,105.1703,105.3022,21586.0
2022-03-16 14:30:00,111.83,113.11,111.37,113.09,23790.0,105.3588,106.5647,104.9254,106.5459,23790.0
2022-03-16 15:00:00,112.94,113.86,112.71,113.84,45172.0,106.4045,107.2713,106.1879,107.2525,45172.0
2022-03-16 15:30:00,113.85,114.49,113.49,114.46,83953.0,107.2619,107.8649,106.9227,107.8366,83953.0
2022-03-17 09:30:00,113.67,114.53,113.51,114.53,80382.0,107.0923,107.9025,106.9416,107.9025,80382.0
2022-03-17 10:00:00,114.53,114.89,114.34,114.59,42831.0,107.9025,108.2417,107.7235,107.9591,42831.0
2022-03-17 10:30:00,114.44,114.61,113.96,114.08,30079.0,107.8177,107.9779,107.3655,107.4786,30079.0
2022-03-17 11:00:00,114.06,114.41,113.98,114.28,26047.0,107.4597,107.7895,107.3844,107.667,26047.0
2022-03-17 11:30:00,114.27,114.58,114.24,114.58,32457.0,107.6576,107.9496,107.6293,107.9496,32457.0
2022-03-17 12:00:00,114.54,115.15,114.53,115.13,21719.0,107.912,108.4867,107.9025,108.4678,21719.0
2022-03-17 12:30:00,115.13,115.31,114.93,115.29,40833.0,108.4678,108.6374,108.2794,108.6186,40833.0
2022-03-17 13:00:00,115.29,115.45,114.88,115.42,19518.0,108.6186,108.7693,108.2323,108.741,19518.0
2022-03-17 13:30:00,115.4,115.63,115.37,115.49,16705.0,108.7222,108.9389,108.6939,108.807,16705.0
2022-03-17 14:00:00,115.45,115.6,115.09,115.15,36561.0,108.7693,108.9106,108.4301,108.4867,36561.0
2022-03-17 14:30:00,115.11,115.45,115.11,115.44,23939.0,108.449,108.7693,108.449,108.7599,23939.0
2022-03-17 15:00:00,115.42,115.52,115.11,115.4,36461.0,108.741,108.8352,108.449,108.7222,36461.0
2022-03-17 15:30:00,115.39,115.73,115.32,115.71,134905.0,108.7128,109.0331,108.6468,109.0143,134905.0
2022-03-18 09:30:00,112.26,113.27,112.25,113.27,78054.0,105.7639,106.7154,105.7545,106.7154,78054.0
2022-03-18 10:00:00,113.24,113.85,113.24,113.48,34103.0,106.6872,107.2619,106.6872,106.9133,34103.0
2022-03-18 10:30:00,113.39,113.58,113.2,113.55,24562.0,106.8285,107.0075,106.6495,106.9792,24562.0
2022-03-18 11:00:00,113.52,113.85,113.28,113.42,32540.0,106.951,107.2619,106.7249,106.8568,32540.0
2022-03-18 11:30:00,113.48,113.91,113.35,113.91,46824.0,106.9133,107.3184,106.7908,107.3184,46824.0
2022-03-18 12:00:00,113.79,114.13,113.74,113.95,14562.0,107.2054,107.5257,107.1583,107.3561,14562.0
2022-03-18 12:30:00,114.14,114.92,114.01,114.9,79265.0,107.5351,108.27,107.4126,108.2511,79265.0
2022-03-18 13:00:00,114.91,115.15,114.83,115.11,18320.0,108.2605,108.4867,108.1852,108.449,18320.0
2022-03-18 13:30:00,115.12,115.3,114.98,115.21,42461.0,108.4584,108.628,108.3265,108.5432,42461.0
2022-03-18 14:00:00,115.26,115.31,115.09,115.17,100212.0,108.5903,108.6374,108.4301,108.5055,100212.0
2022-03-18 14:30:00,115.21,115.41,115.05,115.13,96980.0,108.5432,108.7316,108.3924,108.4678,96980.0
2022-03-18 15:00:00,115.13,115.46,115.07,115.44,96705.0,108.4678,108.7787,108.4113,108.7599,96705.0
2022-03-18 15:30:00,115.42,115.55,115.22,115.36,288353.0,108.741,108.8635,108.5526,108.6845,288353.0
2022-03-21 09:30:00,112.78,112.94,112.18,112.5,152521.0,106.2538,106.4045,105.6885,105.99,152521.0
2022-03-21 10:00:00,112.53,112.76,112.28,112.35,57522.0,106.0183,106.235,105.7827,105.8487,57522.0
2022-03-21 10:30:00,112.37,113.39,112.36,113.36,49311.0,105.8675,106.8285,105.8581,106.8002,49311.0
2022-03-21 11:00:00,113.39,113.69,113.18,113.47,63571.0,106.8285,107.1111,106.6307,106.9039,63571.0
2022-03-21 11:30:00,113.48,113.72,113.28,113.47,68224.0,106.9133,107.1394,106.7249,106.9039,68224.0
2022-03-21 12:00:00,113.47,113.52,112.8,112.86,53634.0,106.9039,106.951,106.2726,106.3292,53634.0
2022-03-21 12:30:00,112.76,112.87,112.28,112.35,44434.0,106.235,106.3386,105.7827,105.8487,44434.0
2022-03-21 13:00:00,112.16,112.34,111.7,111.91,32281.0,105.6697,105.8393,105.2363,105.4341,32281.0
2022-03-21 13:30:00,111.89,112.15,111.71,111.92,21131.0,105.4153,105.6603,105.2457,105.4436,21131.0
2022-03-21 14:00:00,111.93,112.21,111.64,112.17,30009.0,105.453,105.7168,105.1798,105.6791,30009.0
2022-03-21 14:30:00,112.19,112.19,111.55,111.55,64368.0,105.6979,105.6979,105.095,105.095,64368.0
2022-03-21 15:00:00,111.56,111.94,111.5,111.76,33089.0,105.1044,105.4624,105.0479,105.2928,33089.0
2022-03-21 15:30:00,111.78,111.92,111.36,111.86,225003.0,105.3117,105.4436,104.916,105.387,225003.0
2022-03-22 09:30:00,111.8,112.03,111.59,111.97,116695.0,105.3305,105.5472,105.1327,105.4907,116695.0
2022-03-22 10:00:00,111.99,112.56,111.97,112.51,32536.0,105.5095,106.0465,105.4907,105.9994,32536.0
2022-03-22 10:30:00,112.54,112.95,112.54,112.88,28123.0,106.0277,106.414,106.0277,106.348,28123.0
2022-03-22 11:00:00,112.89,113.06,112.59,113.0,39850.0,106.3574,106.5176,106.0748,106.4611,39850.0
2022-03-22 11:30:00,113.0,113.0,112.46,112.68,24419.0,106.4611,106.4611,105.9523,106.1596,24419.0
2022-03-22 12:00:00,112.65,112.94,112.56,112.66,57672.0,106.1313,106.4045,106.0465,106.1407,57672.0
2022-03-22 12:30:00,112.68,113.16,112.62,113.06,26867.0,106.1596,106.6118,106.1031,106.5176,26867.0
2022-03-22 13:00:00,113.05,113.3,113.0,113.06,15284.0,106.5082,106.7437,106.4611,106.5176,15284.0
2022-03-22 13:30:00,113.08,113.16,112.7,112.8,23022.0,106.5364,106.6118,106.1784,106.2726,23022.0
2022-03-22 14:00:00,112.81,112.81,112.41,112.48,30943.0,106.2821,106.2821,105.9052,105.9712,30943.0
2022-03-22 14:30:00,112.45,112.62,112.31,112.52,29826.0,105.9429,106.1031,105.811,106.0088,29826.0
2022-03-22 15:00:00,112.5,112.75,112.47,112.64,39176.0,105.99,106.2255,105.9617,106.1219,39176.0
2022-03-22 15:30:00,112.62,112.91,112.56,112.74,132872.0,106.1031,106.3763,106.0465,106.2161,132872.0
2022-03-23 09:30:00,110.49,110.58,110.07,110.29,70229.0,104.0963,104.1811,103.7006,103.9079,70229.0
2022-03-23 10:00:00,110.27,110.95,110.05,110.65,38677.0,103.889,104.5297,103.6818,104.2471,38677.0
2022-03-23 10:30:00,110.68,110.84,110.32,110.55,29108.0,104.2753,104.4261,103.9362,104.1528,29108.0
2022-03-23 11:00:00,110.57,110.69,110.41,110.55,33185.0,104.1717,104.2847,104.0209,104.1528,33185.0
2022-03-23 11:30:00,110.53,110.75,110.33,110.56,44032.0,104.134,104.3413,103.9456,104.1623,44032.0
2022-03-23 12:00:00,110.6,110.81,110.37,110.56,38686.0,104.2,104.3978,103.9833,104.1623,38686.0
2022-03-23 12:30:00,110.55,110.83,110.35,110.62,56779.0,104.1528,104.4166,103.9644,104.2188,56779.0
2022-03-23 13:00:00,110.59,110.67,110.26,110.33,9320.0,104.1905,104.2659,103.8796,103.9456,9320.0
2022-03-23 13:30:00,110.33,110.55,110.26,110.53,17832.0,103.9456,104.1528,103.8796,104.134,17832.0
2022-03-23 14:00:00,110.56,110.68,110.24,110.43,14565.0,104.1623,104.2753,103.8608,104.0398,14565.0
2022-03-23 14:30:00,110.41,110.48,110.07,110.07,35889.0,104.0209,104.0869,103.7006,103.7006,35889.0
2022-03-23 15:00:00,110.06,110.23,109.76,109.96,56646.0,103.6912,103.8514,103.4086,103.597,56646.0
2022-03-23 15:30:00,109.92,109.98,109.69,109.76,226058.0,103.5593,103.6158,103.3426,103.4086,226058.0
2022-03-24 09:30:00,110.01,110.19,109.58,109.63,87029.0,103.6441,103.8137,103.239,103.2861,87029.0
2022-03-24 10:00:00,109.63,110.06,109.59,109.64,22152.0,103.2861,103.6912,103.2484,103.2955,22152.0
2022-03-24 10:30:00,109.58,110.27,109.53,110.13,25911.0,103.239,103.889,103.1919,103.7571,25911.0
2022-03-24 11:00:00,110.09,111.21,110.07,110.99,47179.0,103.7195,104.7747,103.7006,104.5674,47179.0
2022-03-24 11:30:00,111.05,111.13,110.75,110.83,18905.0,104.6239,104.6993,104.3413,104.4166,18905.0
2022-03-24 12:00:00,110.84,111.06,110.53,111.01,39349.0,104.4261,104.6333,104.134,104.5862,39349.0
2022-03-24 12:30:00,111.07,111.11,110.55,110.63,44555.0,104.6428,104.6804,104.1528,104.2282,44555.0
2022-03-24 13:00:00,110.65,110.93,110.5,110.84,23154.0,104.2471,104.5109,104.1057,104.4261,23154.0
2022-03-24 13:30:00,110.86,111.01,110.7,110.94,20797.0,104.4449,104.5862,104.2942,104.5203,20797.0
2022-03-24 14:00:00,110.98,111.03,110.89,110.99,14058.0,104.558,104.6051,104.4732,104.5674,14058.0
2022-03-24 14:30:00,110.99,111.06,110.8,111.06,13791.0,104.5674,104.6333,104.3884,104.6333,13791.0
2022-03-24 15:00:00,111.02,111.29,110.92,111.26,16806.0,104.5956,104.85,104.5014,104.8218,16806.0
2022-03-24 15:30:00,111.28,111.3,111.05,111.21,97443.0,104.8406,104.8594,104.6239,104.7747,97443.0
2022-03-25 09:30:00,112.03,112.03,111.14,111.24,61520.0,105.5472,105.5472,104.7087,104.8029,61520.0
2022-03-25 10:00:00,111.28,111.5,111.05,111.41,22709.0,104.8406,105.0479,104.6239,104.9631,22709.0
2022-03-25 10:30:00,111.41,111.98,111.41,111.66,32406.0,104.9631,105.5001,104.9631,105.1986,32406.0
2022-03-25 11:00:00,111.69,111.69,110.34,110.59,29457.0,105.2269,105.2269,103.955,104.1905,29457.0
2022-03-25 11:30:00,110.65,110.83,110.43,110.51,40415.0,104.2471,104.4166,104.0398,104.1152,40415.0
2022-03-25 12:00:00,110.5,111.03,110.5,110.86,24512.0,104.1057,104.6051,104.1057,104.4449,24512.0
2022-03-25 12:30:00,110.92,111.01,110.64,110.82,29051.0,104.5014,104.5862,104.2376,104.4072,29051.0
2022-03-25 13:00:00,110.78,110.87,110.6,110.68,15438.0,104.3695,104.4543,104.2,104.2753,15438.0
2022-03-25 13:30:00,110.73,111.21,110.73,111.15,14816.0,104.3224,104.7747,104.3224,104.7181,14816.0
2022-03-25 14:00:00,111.15,111.31,111.12,111.31,20335.0,104.7181,104.8689,104.6899,104.8689,20335.0
2022-03-25 14:30:00,111.38,111.5,111.31,111.4,9477.0,104.9348,105.0479,104.8689,104.9537,9477.0
2022-03-25 15:00:00,111.39,111.39,111.01,111.02,24821.0,104.9442,104.9442,104.5862,104.5956,24821.0
2022-03-25 15:30:00,111.03,111.52,110.9,111.35,54105.0,104.6051,105.0667,104.4826,104.9066,54105.0
2022-03-28 09:30:00,110.87,111.89,110.83,111.53,54912.0,104.4543,105.4153,104.4166,105.0761,54912.0
2022-03-28 10:00:00,111.53,111.56,111.03,111.17,40837.0,105.0761,105.1044,104.6051,104.737,40837.0
2022-03-28 10:30:00,111.3,111.57,111.02,111.56,24841.0,104.8594,105.1138,104.5956,105.1044,24841.0
2022-03-28 11:00:00,111.59,111.6,111.0,111.23,74115.0,105.1327,105.1421,104.5768,104.7935,74115.0
2022-03-28 11:30:00,111.33,111.35,110.64,110.64,45791.0,104.8877,104.9066,104.2376,104.2376,45791.0
2022-03-28 12:00:00,110.55,110.7,110.35,110.48,39741.0,104.1528,104.2942,103.9644,104.0869,39741.0
2022-03-28 12:30:00,110.5,110.83,110.5,110.82,65700.0,104.1057,104.4166,104.1057,104.4072,65700.0
2022-03-28 13:00:00,110.82,111.18,110.77,111.07,33270.0,104.4072,104.7464,104.3601,104.6428,33270.0
2022-03-28 13:30:00,111.07,111.18,110.88,111.03,49564.0,104.6428,104.7464,104.4637,104.6051,49564.0
2022-03-28 14:00:00,111.0,111.16,110.93,111.01,20076.0,104.5768,104.7275,104.5109,104.5862,20076.0
2022-03-28 14:30:00,111.02,111.56,111.01,111.54,32124.0,104.5956,105.1044,104.5862,105.0856,32124.0
2022-03-28 15:00:00,111.56,111.73,111.4,111.72,46718.0,105.1044,105.2646,104.9537,105.2551,46718.0
2022-03-28 15:30:00,111.72,111.94,111.62,111.81,129685.0,105.2551,105.4624,105.1609,105.3399,129685.0
2022-03-29 09:30:00,115.25,116.0,114.97,115.27,136530.0,108.5809,109.2875,108.3171,108.5997,136530.0
2022-03-29 10:00:00,115.21,115.23,114.27,114.59,77096.0,108.5432,108.562,107.6576,107.9591,77096.0
2022-03-29 10:30:00,114.6,114.75,114.03,114.44,52794.0,107.9685,108.1098,107.4315,107.8177,52794.0
2022-03-29 11:00:00,114.5,114.86,114.37,114.77,59277.0,107.8743,108.2134,107.7518,108.1286,59277.0
2022-03-29 11:30:00,114.98,115.06,114.43,114.48,26853.0,108.3265,108.4019,107.8083,107.8554,26853.0
2022-03-29 12:00:00,114.43,114.44,114.04,114.04,17293.0,107.8083,107.8177,107.4409,107.4409,17293.0
2022-03-29 12:30:00,114.0,114.04,113.78,113.86,18353.0,107.4032,107.4409,107.1959,107.2713,18353.0
2022-03-29 13:00:00,113.88,114.0,113.74,113.91,11875.0,107.2901,107.4032,107.1583,107.3184,11875.0
2022-03-29 13:30:00,113.88,114.13,113.79,114.13,14564.0,107.2901,107.5257,107.2054,107.5257,14564.0
2022-03-29 14:00:00,114.12,114.3,114.09,114.27,16380.0,107.5163,107.6858,107.488,107.6576,16380.0
2022-03-29 14:30:00,114.31,114.53,114.28,114.46,23926.0,107.6953,107.9025,107.667,107.8366,23926.0
2022-03-29 15:00:00,114.48,114.86,114.45,114.8,51368.0,107.8554,108.2134,107.8272,108.1569,51368.0
2022-03-29 15:30:00,114.8,114.98,114.58,114.72,92235.0,108.1569,108.3265,107.9496,108.0815,92235.0
2022-03-30 09:30:00,113.48,113.64,113.01,113.54,96256.0,106.9133,107.064,106.4705,106.9698,96256.0
2022-03-30 10:00:00,113.57,114.07,113.48,113.83,101967.0,106.9981,107.4692,106.9133,107.243,101967.0
2022-03-30 10:30:00,113.83,114.07,113.62,113.66,77630.0,107.243,107.4692,107.0452,107.0829,77630.0
2022-03-30 11:00:00,113.68,113.96,113.54,113.54,60667.0,107.1017,107.3655,106.9698,106.9698,60667.0
2022-03-30 11:30:00,113.57,114.18,113.57,114.14,67442.0,106.9981,107.5728,106.9981,107.5351,67442.0
2022-03-30 12:00:00,114.12,114.21,113.9,113.9,24727.0,107.5163,107.6011,107.309,107.309,24727.0
2022-03-30 12:30:00,113.9,114.13,113.82,113.9,19517.0,107.309,107.5257,107.2336,107.309,19517.0
2022-03-30 13:00:00,113.93,114.04,113.68,113.77,40040.0,107.3373,107.4409,107.1017,107.1865,40040.0
2022-03-30 13:30:00,113.77,113.86,113.51,113.52,32730.0,107.1865,107.2713,106.9416,106.951,32730.0
2022-03-30 14:00:00,113.5,113.82,113.35,113.44,35314.0,106.9321,107.2336,106.7908,106.8756,35314.0
2022-03-30 14:30:00,113.39,113.56,113.23,113.26,23955.0,106.8285,106.9887,106.6778,106.706,23955.0
2022-03-30 15:00:00,113.28,113.29,112.76,112.87,34707.0,106.7249,106.7343,106.235,106.3386,34707.0
2022-03-30 15:30:00,112.87,113.19,112.83,113.14,92119.0,106.3386,106.6401,106.3009,106.593,92119.0
2022-03-31 09:30:00,113.1,113.32,112.39,112.82,187339.0,106.5553,106.7626,105.8864,106.2915,187339.0
2022-03-31 10:00:00,112.82,112.84,111.97,112.09,52596.0,106.2915,106.3103,105.4907,105.6037,52596.0
2022-03-31 10:30:00,112.12,113.2,112.05,113.04,87496.0,105.632,106.6495,105.566,106.4988,87496.0
2022-03-31 11:00:00,113.03,113.05,112.23,112.24,72852.0,106.4893,106.5082,105.7356,105.7451,72852.0
2022-03-31 11:30:00,112.3,112.7,112.23,112.7,72179.0,105.8016,106.1784,105.7356,106.1784,72179.0
2022-03-31 12:00:00,112.68,112.73,112.33,112.36,46228.0,106.1596,106.2067,105.8298,105.8581,46228.0
2022-03-31 12:30:00,112.5,112.5,112.1,112.14,19088.0,105.99,105.99,105.6132,105.6508,19088.0
2022-03-31 13:00:00,112.12,112.31,111.97,112.31,31854.0,105.632,105.811,105.4907,105.811,31854.0
2022-03-31 13:30:00,112.29,112.31,112.07,112.08,21185.0,105.7922,105.811,105.5849,105.5943,21185.0
2022-03-31 14:00:00,112.08,112.1,111.63,111.86,28986.0,105.5943,105.6132,105.1703,105.387,28986.0
2022-03-31 14:30:00,111.85,111.86,111.62,111.77,36659.0,105.3776,105.387,105.1609,105.3022,36659.0
2022-03-31 15:00:00,111.81,112.15,111.73,111.77,34429.0,105.3399,105.6603,105.2646,105.3022,34429.0
2022-03-31 15:30:00,111.75,111.75,110.89,110.93,207562.0,105.2834,105.2834,104.4732,104.5109,207562.0
2022-04-01 09:30:00,110.81,111.08,110.45,110.61,59690.0,104.3978,104.6522,104.0586,104.2094,59690.0
2022-04-01 10:00:00,110.59,110.71,110.19,110.22,38721.0,104.1905,104.3036,103.8137,103.8419,38721.0
2022-04-01 10:30:00,110.39,110.52,110.1,110.46,24401.0,104.0021,104.1246,103.7289,104.0681,24401.0
2022-04-01 11:00:00,110.5,110.56,110.29,110.34,22024.0,104.1057,104.1623,103.9079,103.955,22024.0
2022-04-01 11:30:00,110.36,110.36,109.76,109.79,32687.0,103.9738,103.9738,103.4086,103.4368,32687.0
2022-04-01 12:00:00,109.78,109.78,109.6,109.75,26243.0,103.4274,103.4274,103.2578,103.3991,26243.0
2022-04-01 12:30:00,109.72,109.72,109.47,109.57,25688.0,103.3709,103.3709,103.1353,103.2296,25688.0
2022-04-01 13:00:00,109.57,109.6,109.42,109.5,20768.0,103.2296,103.2578,103.0882,103.1636,20768.0
2022-04-01 13:30:00,109.5,109.98,109.46,109.84,33668.0,103.1636,103.6158,103.1259,103.4839,33668.0
2022-04-01 14:00:00,109.81,110.26,109.81,110.26,30905.0,103.4557,103.8796,103.4557,103.8796,30905.0
2022-04-01 14:30:00,110.3,110.66,110.28,110.31,45275.0,103.9173,104.2565,103.8985,103.9267,45275.0
2022-04-01 15:00:00,110.34,110.61,110.2,110.28,30012.0,103.955,104.2094,103.8231,103.8985,30012.0
2022-04-01 15:30:00,110.25,110.74,110.02,110.63,98550.0,103.8702,104.3318,103.6535,104.2282,98550.0
2022-04-04 09:30:00,110.14,111.48,110.13,111.2,161035.0,103.7666,105.029,103.7571,104.7652,161035.0
2022-04-04 10:00:00,111.2,112.05,111.19,112.05,71514.0,104.7652,105.566,104.7558,105.566,71514.0
2022-04-04 10:30:00,112.01,112.2,111.82,112.14,49724.0,105.5284,105.7074,105.3494,105.6508,49724.0
2022-04-04 11:00:00,112.22,112.39,111.93,112.0,33831.0,105.7262,105.8864,105.453,105.5189,33831.0
2022-04-04 11:30:00,111.96,112.39,111.72,112.35,80254.0,105.4813,105.8864,105.2551,105.8487,80254.0
2022-04-04 12:00:00,112.32,112.45,112.22,112.23,32446.0,105.8204,105.9429,105.7262,105.7356,32446.0
2022-04-04 12:30:00,112.2,112.34,111.88,111.99,31479.0,105.7074,105.8393,105.4059,105.5095,31479.0
2022-04-04 13:00:00,111.98,112.08,111.85,111.97,27280.0,105.5001,105.5943,105.3776,105.4907,27280.0
2022-04-04 13:30:00,111.95,112.11,111.89,112.06,39383.0,105.4718,105.6226,105.4153,105.5755,39383.0
2022-04-04 14:00:00,112.04,112.56,111.92,112.49,93911.0,105.5566,106.0465,105.4436,105.9806,93911.0
2022-04-04 14:30:00,112.49,112.54,112.41,112.5,52785.0,105.9806,106.0277,105.9052,105.99,52785.0
2022-04-04 15:00:00,112.5,112.55,112.39,112.42,61280.0,105.99,106.0371,105.8864,105.9146,61280.0
2022-04-04 15:30:00,112.41,112.59,112.29,112.48,176378.0,105.9052,106.0748,105.7922,105.9712,176378.0
2022-04-05 09:30:00,111.08,111.77,111.08,111.29,129691.0,104.6522,105.3022,104.6522,104.85,129691.0
2022-04-05 10:00:00,111.28,111.48,110.25,110.74,48499.0,104.8406,105.029,103.8702,104.3318,48499.0
2022-04-05 10:30:00,110.72,111.17,110.52,111.07,81481.0,104.313,104.737,104.1246,104.6428,81481.0
2022-04-05 11:00:00,111.06,111.18,110.98,111.18,105755.0,104.6333,104.7464,104.558,104.7464,105755.0
2022-04-05 11:30:00,111.26,111.44,111.02,111.12,61541.0,104.8218,104.9913,104.5956,104.6899,61541.0
2022-04-05 12:00:00,111.13,111.18,110.83,110.86,68035.0,104.6993,104.7464,104.4166,104.4449,68035.0
2022-04-05 12:30:00,110.88,111.12,110.86,111.01,33217.0,104.4637,104.6899,104.4449,104.5862,33217.0
2022-04-05 13:00:00,111.07,111.19,110.91,111.02,29275.0,104.6428,104.7558,104.492,104.5956,29275.0
2022-04-05 13:30:00,111.0,111.0,110.42,110.52,30879.0,104.5768,104.5768,104.0304,104.1246,30879.0
2022-04-05 14:00:00,110.53,110.75,110.46,110.66,27038.0,104.134,104.3413,104.0681,104.2565,27038.0
2022-04-05 14:30:00,110.64,110.87,110.58,110.7,55441.0,104.2376,104.4543,104.1811,104.2942,55441.0
2022-04-05 15:00:00,110.7,110.83,110.47,110.6,138605.0,104.2942,104.4166,104.0775,104.2,138605.0
2022-04-05 15:30:00,110.6,110.83,110.34,110.77,331054.0,104.2,104.4166,103.955,104.3601,331054.0
2022-04-06 09:30:00,109.98,110.29,109.32,109.49,88049.0,103.6158,103.9079,102.994,103.1542,88049.0
2022-04-06 10:00:00,109.48,109.86,109.27,109.51,31439.0,103.1448,103.5028,102.9469,103.173,31439.0
2022-04-06 10:30:00,109.48,110.0,109.48,109.67,29643.0,103.1448,103.6347,103.1448,103.3238,29643.0
2022-04-06 11:00:00,109.67,109.91,109.55,109.78,49518.0,103.3238,103.5499,103.2107,103.4274,49518.0
2022-04-06 11:30:00,109.8,110.07,109.62,109.93,28200.0,103.4462,103.7006,103.2767,103.5687,28200.0
2022-04-06 12:00:00,109.94,109.98,109.44,109.51,22382.0,103.5781,103.6158,103.1071,103.173,22382.0
2022-04-06 12:30:00,109.51,109.77,109.47,109.74,13906.0,103.173,103.418,103.1353,103.3897,13906.0
2022-04-06 13:00:00,109.85,109.96,109.67,109.84,12175.0,103.4934,103.597,103.3238,103.4839,12175.0
2022-04-06 13:30:00,109.9,110.12,109.83,109.91,23352.0,103.5405,103.7477,103.4745,103.5499,23352.0
2022-04-06 14:00:00,109.92,110.37,109.05,109.31,21588.0,103.5593,103.9833,102.7396,102.9846,21588.0
2022-04-06 14:30:00,109.35,110.26,109.35,110.25,17776.0,103.0223,103.8796,103.0223,103.8702,17776.0
2022-04-06 15:00:00,110.29,110.39,109.61,109.66,44289.0,103.9079,104.0021,103.2672,103.3143,44289.0
2022-04-06 15:30:00,109.63,109.97,109.55,109.71,81893.0,103.2861,103.6064,103.2107,103.3615,81893.0
2022-04-07 09:30:00,108.96,109.31,108.85,109.25,156288.0,102.6549,102.9846,102.5512,102.9281,156288.0
2022-04-07 10:00:00,109.27,109.5,108.92,109.16,39850.0,102.9469,103.1636,102.6172,102.8433,39850.0
2022-04-07 10:30:00,109.25,109.55,108.88,109.0,25024.0,102.9281,103.2107,102.5795,102.6925,25024.0
2022-04-07 11:00:00,109.03,109.18,108.5,108.54,84383.0,102.7208,102.8621,102.2215,102.2592,84383.0
2022-04-07 11:30:00,108.48,108.76,108.37,108.61,62014.0,102.2026,102.4664,102.099,102.3251,62014.0
2022-04-07 12:00:00,108.58,109.02,108.58,108.86,17895.0,102.2968,102.7114,102.2968,102.5606,17895.0
2022-04-07 12:30:00,108.87,108.95,108.4,108.65,27288.0,102.5701,102.6454,102.1273,102.3628,27288.0
2022-04-07 13:00:00,108.65,109.37,108.62,109.35,45490.0,102.3628,103.0411,102.3345,103.0223,45490.0
2022-04-07 13:30:00,109.32,109.48,109.11,109.42,32933.0,102.994,103.1448,102.7962,103.0882,32933.0
2022-04-07 14:00:00,109.45,109.51,109.19,109.26,36739.0,103.1165,103.173,102.8715,102.9375,36739.0
2022-04-07 14:30:00,109.27,109.65,109.2,109.63,27926.0,102.9469,103.3049,102.881,103.2861,27926.0
2022-04-07 15:00:00,109.58,109.8,109.26,109.3,54834.0,103.239,103.4462,102.9375,102.9752,54834.0
2022-04-07 15:30:00,109.3,109.57,109.07,109.16,94642.0,102.9752,103.2296,102.7585,102.8433,94642.0
2022-04-08 09:30:00,107.95,108.33,107.83,107.95,66384.0,101.7033,102.0613,101.5902,101.7033,66384.0
2022-04-08 10:00:00,107.88,108.52,107.82,108.52,38980.0,101.6373,102.2403,101.5808,102.2403,38980.0
2022-04-08 10:30:00,108.51,109.02,108.36,109.02,36854.0,102.2309,102.7114,102.0896,102.7114,36854.0
2022-04-08 11:00:00,108.96,109.26,108.95,109.03,40178.0,102.6549,102.9375,102.6454,102.7208,40178.0
2022-04-08 11:30:00,109.07,109.34,109.01,109.22,27043.0,102.7585,103.0129,102.702,102.8998,27043.0
2022-04-08 12:00:00,109.25,109.45,109.06,109.45,20430.0,102.9281,103.1165,102.7491,103.1165,20430.0
2022-04-08 12:30:00,109.32,109.43,109.17,109.42,35189.0,102.994,103.0977,102.8527,103.0882,35189.0
2022-04-08 13:00:00,109.41,109.41,108.95,109.0,14128.0,103.0788,103.0788,102.6454,102.6925,14128.0
2022-04-08 13:30:00,108.96,109.23,108.92,109.06,31567.0,102.6549,102.9092,102.6172,102.7491,31567.0
2022-04-08 14:00:00,109.06,109.12,108.52,108.58,27872.0,102.7491,102.8056,102.2403,102.2968,27872.0
2022-04-08 14:30:00,108.55,108.77,108.48,108.66,12667.0,102.2686,102.4758,102.2026,102.3722,12667.0
2022-04-08 15:00:00,108.64,108.77,108.49,108.69,47171.0,102.3534,102.4758,102.212,102.4005,47171.0
2022-04-08 15:30:00,108.67,108.85,108.34,108.61,125802.0,102.3816,102.5512,102.0707,102.3251,125802.0
2022-04-11 09:30:00,108.2,108.47,107.7,108.15,85355.0,101.9388,102.1932,101.4678,101.8917,85355.0
2022-04-11 10:00:00,108.13,108.39,107.83,107.93,114738.0,101.8729,102.1178,101.5902,101.6845,114738.0
2022-04-11 10:30:00,107.9,108.24,107.82,108.17,111495.0,101.6562,101.9765,101.5808,101.9106,111495.0
2022-04-11 11:00:00,108.09,108.17,107.87,108.0,58336.0,101.8352,101.9106,101.6279,101.7504,58336.0
2022-04-11 11:30:00,108.06,108.53,108.04,108.43,56731.0,101.8069,102.2497,101.7881,102.1555,56731.0
2022-04-11 12:00:00,108.45,108.47,108.19,108.23,20513.0,102.1744,102.1932,101.9294,101.9671,20513.0
2022-04-11 12:30:00,108.25,108.3,108.1,108.26,21113.0,101.9859,102.033,101.8446,101.9954,21113.0
2022-04-11 13:00:00,108.28,108.47,108.06,108.12,25972.0,102.0142,102.1932,101.8069,101.8635,25972.0
2022-04-11 13:30:00,108.12,108.35,108.12,108.32,20894.0,101.8635,102.0802,101.8635,102.0519,20894.0
2022-04-11 14:00:00,108.28,108.45,108.16,108.23,20386.0,102.0142,102.1744,101.9011,101.9671,20386.0
2022-04-11 14:30:00,108.23,108.52,108.13,108.33,37287.0,101.9671,102.2403,101.8729,102.0613,37287.0
2022-04-11 15:00:00,108.35,108.38,107.8,107.8,73963.0,102.0802,102.1084,101.562,101.562,73963.0
2022-04-11 15:30:00,107.82,107.82,107.41,107.54,148443.0,101.5808,101.5808,101.1945,101.317,148443.0
2022-04-12 09:30:00,106.67,107.38,106.53,107.32,191392.0,100.4974,101.1663,100.3655,101.1098,191392.0
2022-04-12 10:00:00,107.37,107.54,106.91,106.93,87623.0,101.1569,101.317,100.7235,100.7423,87623.0
2022-04-12 10:30:00,106.93,107.05,106.63,106.71,71890.0,100.7423,100.8554,100.4597,100.5351,71890.0
2022-04-12 11:00:00,106.67,107.09,106.61,106.85,77996.0,100.4974,100.8931,100.4408,100.667,77996.0
2022-04-12 11:30:00,106.84,107.03,106.72,106.75,51414.0,100.6575,100.8365,100.5445,100.5727,51414.0
2022-04-12 12:00:00,106.75,106.75,106.28,106.29,28959.0,100.5727,100.5727,100.1299,100.1394,28959.0
2022-04-12 12:30:00,106.27,106.43,106.14,106.31,24508.0,100.1205,100.2713,99.998,100.1582,24508.0
2022-04-12 13:00:00,106.29,106.41,106.07,106.18,20473.0,100.1394,100.2524,99.9321,100.0357,20473.0
2022-04-12 13:30:00,106.12,106.21,105.64,105.66,27506.0,99.9792,100.064,99.527,99.5458,27506.0
2022-04-12 14:00:00,105.65,105.81,105.31,105.33,42938.0,99.5364,99.6871,99.2161,99.2349,42938.0
2022-04-12 14:30:00,105.36,105.41,105.06,105.18,89809.0,99.2632,99.3103,98.9805,99.0936,89809.0
2022-04-12 15:00:00,105.17,105.2,104.84,104.96,114284.0,99.0842,99.1124,98.7733,98.8863,114284.0
2022-04-12 15:30:00,104.95,105.48,104.93,105.42,205671.0,98.8769,99.3762,98.8581,99.3197,205671.0
2022-04-13 09:30:00,104.29,104.73,104.06,104.58,112087.0,98.2551,98.6696,98.0384,98.5283,112087.0
2022-04-13 10:00:00,104.58,105.0,104.41,104.69,54988.0,98.5283,98.924,98.3681,98.6319,54988.0
2022-04-13 10:30:00,104.69,104.89,104.42,104.71,49807.0,98.6319,98.8204,98.3776,98.6508,49807.0
2022-04-13 11:00:00,104.74,105.11,104.7,105.04,50531.0,98.679,99.0276,98.6414,98.9617,50531.0
2022-04-13 11:30:00,105.02,105.35,105.02,105.3,36798.0,98.9428,99.2538,98.9428,99.2066,36798.0
2022-04-13 12:00:00,105.3,105.62,105.22,105.54,26322.0,99.2066,99.5081,99.1313,99.4328,26322.0
2022-04-13 12:30:00,105.55,105.74,105.51,105.68,58889.0,99.4422,99.6212,99.4045,99.5647,58889.0
2022-04-13 13:00:00,105.68,105.91,105.65,105.72,75531.0,99.5647,99.7813,99.5364,99.6023,75531.0
2022-04-13 13:30:00,105.69,105.76,105.41,105.57,33900.0,99.5741,99.64,99.3103,99.461,33900.0
2022-04-13 14:00:00,105.53,105.74,105.5,105.61,56007.0,99.4233,99.6212,99.3951,99.4987,56007.0
2022-04-13 14:30:00,105.6,105.78,105.57,105.71,35614.0,99.4893,99.6589,99.461,99.5929,35614.0
2022-04-13 15:00:00,105.71,105.86,105.59,105.72,63024.0,99.5929,99.7342,99.4799,99.6023,63024.0
2022-04-13 15:30:00,105.73,106.01,105.67,105.91,152603.0,99.6118,99.8756,99.5552,99.7813,152603.0
2022-04-14 09:30:00,105.62,105.73,104.73,104.81,130433.0,99.5081,99.6118,98.6696,98.745,130433.0
2022-04-14 10:00:00,104.83,104.96,104.63,104.87,83087.0,98.7638,98.8863,98.5754,98.8015,83087.0
2022-04-14 10:30:00,104.87,104.95,104.63,104.79,49784.0,98.8015,98.8769,98.5754,98.7262,49784.0
2022-04-14 11:00:00,104.72,105.2,104.71,105.13,53612.0,98.6602,99.1124,98.6508,99.0465,53612.0
2022-04-14 11:30:00,105.14,105.15,104.8,104.86,29515.0,99.0559,99.0653,98.7356,98.7921,29515.0
2022-04-14 12:00:00,104.79,104.98,104.57,104.6,22191.0,98.7262,98.9052,98.5189,98.5472,22191.0
2022-04-14 12:30:00,104.61,104.62,104.34,104.53,24221.0,98.5566,98.566,98.3022,98.4812,24221.0
2022-04-14 13:00:00,104.55,104.61,104.42,104.48,18304.0,98.5,98.5566,98.3776,98.4341,18304.0
2022-04-14 13:30:00,104.48,104.88,104.48,104.73,25326.0,98.4341,98.8109,98.4341,98.6696,25326.0
2022-04-14 14:00:00,104.74,104.82,104.57,104.67,39531.0,98.679,98.7544,98.5189,98.6131,39531.0
2022-04-14 14:30:00,104.67,104.68,104.26,104.31,29269.0,98.6131,98.6225,98.2268,98.2739,29269.0
2022-04-14 15:00:00,104.26,104.42,104.17,104.25,40248.0,98.2268,98.3776,98.142,98.2174,40248.0
2022-04-14 15:30:00,104.23,104.27,103.89,103.89,84085.0,98.1986,98.2362,97.8782,97.8782,84085.0
2022-04-18 09:30:00,103.92,104.79,103.92,104.45,73684.0,97.9065,98.7262,97.9065,98.4058,73684.0
2022-04-18 10:00:00,104.45,104.67,104.13,104.42,55127.0,98.4058,98.6131,98.1043,98.3776,55127.0
2022-04-18 10:30:00,104.42,104.45,104.13,104.26,30626.0,98.3776,98.4058,98.1043,98.2268,30626.0
2022-04-18 11:00:00,104.25,104.36,103.95,104.04,39469.0,98.2174,98.321,97.9348,98.0196,39469.0
2022-04-18 11:30:00,104.05,104.09,103.55,103.78,22873.0,98.029,98.0667,97.5579,97.7746,22873.0
2022-04-18 12:00:00,103.77,103.77,103.2,103.25,35507.0,97.7652,97.7652,97.2282,97.2753,35507.0
2022-04-18 12:30:00,103.24,103.45,103.21,103.35,30308.0,97.2658,97.4637,97.2376,97.3695,30308.0
2022-04-18 13:00:00,103.39,103.81,103.29,103.76,24019.0,97.4072,97.8029,97.313,97.7558,24019.0
2022-04-18 13:30:00,103.77,104.43,103.76,104.28,49224.0,97.7652,98.387,97.7558,98.2457,49224.0
2022-04-18 14:00:00,104.29,104.51,104.16,104.31,55835.0,98.2551,98.4624,98.1326,98.2739,55835.0
2022-04-18 14:30:00,104.35,104.43,104.13,104.17,57039.0,98.3116,98.387,98.1043,98.142,57039.0
2022-04-18 15:00:00,104.16,104.17,103.95,103.95,55230.0,98.1326,98.142,97.9348,97.9348,55230.0
2022-04-18 15:30:00,103.96,104.26,103.61,104.24,146342.0,97.9442,98.2268,97.6144,98.208,146342.0
2022-04-19 09:30:00,104.28,104.84,104.16,104.82,51576.0,98.2457,98.7733,98.1326,98.7544,51576.0
2022-04-19 10:00:00,104.85,104.98,104.68,104.94,44434.0,98.7827,98.9052,98.6225,98.8675,44434.0
2022-04-19 10:30:00,104.92,104.94,104.6,104.72,39289.0,98.8486,98.8675,98.5472,98.6602,39289.0
2022-04-19 11:00:00,104.71,104.82,104.51,104.79,69442.0,98.6508,98.7544,98.4624,98.7262,69442.0
2022-04-19 11:30:00,104.82,105.21,104.8,105.06,42256.0,98.7544,99.1219,98.7356,98.9805,42256.0
2022-04-19 12:00:00,105.06,105.06,104.82,104.84,20891.0,98.9805,98.9805,98.7544,98.7733,20891.0
2022-04-19 12:30:00,104.9,104.91,104.72,104.82,24561.0,98.8298,98.8392,98.6602,98.7544,24561.0
2022-04-19 13:00:00,104.84,105.0,104.79,104.82,60407.0,98.7733,98.924,98.7262,98.7544,60407.0
2022-04-19 13:30:00,104.82,105.17,104.82,105.11,61074.0,98.7544,99.0842,98.7544,99.0276,61074.0
2022-04-19 14:00:00,105.07,105.13,104.84,105.02,25201.0,98.99,99.0465,98.7733,98.9428,25201.0
2022-04-19 14:30:00,105.05,105.08,104.9,104.98,20456.0,98.9711,98.9994,98.8298,98.9052,20456.0
2022-04-19 15:00:00,104.96,105.2,104.93,105.06,51561.0,98.8863,99.1124,98.8581,98.9805,51561.0
2022-04-19 15:30:00,105.09,105.33,104.97,105.28,164136.0,99.0088,99.2349,98.8957,99.1878,164136.0
2022-04-20 09:30:00,106.55,106.55,105.95,106.27,93032.0,100.3843,100.3843,99.819,100.1205,93032.0
2022-04-20 10:00:00,106.32,106.84,106.27,106.8,43404.0,100.1676,100.6575,100.1205,100.6198,43404.0
2022-04-20 10:30:00,106.84,106.98,106.65,106.94,53408.0,100.6575,100.7894,100.4785,100.7517,53408.0
2022-04-20 11:00:00,106.95,107.0,106.8,106.93,59493.0,100.7612,100.8083,100.6198,100.7423,59493.0
2022-04-20 11:30:00,106.95,107.34,106.91,107.16,46572.0,100.7612,101.1286,100.7235,100.959,46572.0
2022-04-20 12:00:00,107.17,107.22,106.91,107.0,25736.0,100.9684,101.0155,100.7235,100.8083,25736.0
2022-04-20 12:30:00,107.06,107.35,107.06,107.29,33580.0,100.8648,101.138,100.8648,101.0815,33580.0
2022-04-20 13:00:00,107.29,107.48,107.21,107.35,58618.0,101.0815,101.2605,101.0061,101.138,58618.0
2022-04-20 13:30:00,107.36,107.5,107.28,107.37,61204.0,101.1474,101.2793,101.0721,101.1569,61204.0
2022-04-20 14:00:00,107.34,107.42,107.02,107.02,38844.0,101.1286,101.204,100.8271,100.8271,38844.0
2022-04-20 14:30:00,107.02,107.06,106.68,106.73,70672.0,100.8271,100.8648,100.5068,100.5539,70672.0
2022-04-20 15:00:00,106.74,107.08,106.73,107.01,105576.0,100.5633,100.8836,100.5539,100.8177,105576.0
2022-04-20 15:30:00,107.02,107.2,106.82,106.88,247543.0,100.8271,100.9967,100.6387,100.6952,247543.0
2022-04-21 09:30:00,108.3,108.77,108.24,108.24,108981.0,102.033,102.4758,101.9765,101.9765,108981.0
2022-04-21 10:00:00,108.25,108.44,108.14,108.44,93126.0,101.9859,102.1649,101.8823,102.1649,93126.0
2022-04-21 10:30:00,108.42,108.65,108.04,108.04,127859.0,102.1461,102.3628,101.7881,101.7881,127859.0
2022-04-21 11:00:00,108.02,108.71,107.96,108.38,114280.0,101.7692,102.4193,101.7127,102.1084,114280.0
2022-04-21 11:30:00,108.38,108.38,107.44,107.45,50396.0,102.1084,102.1084,101.2228,101.2322,50396.0
2022-04-21 12:00:00,107.45,107.48,107.17,107.22,39613.0,101.2322,101.2605,100.9684,101.0155,39613.0
2022-04-21 12:30:00,107.22,107.59,107.14,107.25,30003.0,101.0155,101.3641,100.9402,101.0438,30003.0
2022-04-21 13:00:00,107.27,107.61,107.06,107.59,33755.0,101.0626,101.383,100.8648,101.3641,33755.0
2022-04-21 13:30:00,107.58,107.71,107.25,107.25,60758.0,101.3547,101.4772,101.0438,101.0438,60758.0
2022-04-21 14:00:00,107.25,107.25,106.71,106.71,53016.0,101.0438,101.0438,100.5351,100.5351,53016.0
2022-04-21 14:30:00,106.72,107.15,106.5,106.67,101671.0,100.5445,100.9496,100.3372,100.4974,101671.0
2022-04-21 15:00:00,106.65,106.9,106.51,106.72,201199.0,100.4785,100.7141,100.3466,100.5445,201199.0
2022-04-21 15:30:00,106.7,106.72,106.23,106.42,221567.0,100.5256,100.5445,100.0828,100.2618,221567.0
2022-04-22 09:30:00,105.05,105.69,104.48,104.49,392240.0,98.9711,99.5741,98.4341,98.4435,392240.0
2022-04-22 10:00:00,104.48,105.52,104.43,104.72,129273.0,98.4341,99.4139,98.387,98.6602,129273.0
2022-04-22 10:30:00,104.7,105.25,104.68,105.1,81534.0,98.6414,99.1595,98.6225,99.0182,81534.0
2022-04-22 11:00:00,105.11,105.63,105.11,105.21,75163.0,99.0276,99.5175,99.0276,99.1219,75163.0
2022-04-22 11:30:00,105.34,105.43,104.82,104.86,36798.0,99.2443,99.3291,98.7544,98.7921,36798.0
2022-04-22 12:00:00,104.85,105.04,104.75,104.89,43007.0,98.7827,98.9617,98.6885,98.8204,43007.0
2022-04-22 12:30:00,104.85,105.41,104.74,104.78,44289.0,98.7827,99.3103,98.679,98.7167,44289.0
2022-04-22 13:00:00,104.79,104.88,104.53,104.7,49474.0,98.7262,98.8109,98.4812,98.6414,49474.0
2022-04-22 13:30:00,104.66,104.78,104.5,104.5,55131.0,98.6037,98.7167,98.4529,98.4529,55131.0
2022-04-22 14:00:00,104.46,104.72,104.38,104.47,57679.0,98.4153,98.6602,98.3399,98.4247,57679.0
2022-04-22 14:30:00,104.48,104.52,104.08,104.23,54698.0,98.4341,98.4718,98.0572,98.1986,54698.0
2022-04-22 15:00:00,104.25,104.54,104.01,104.29,178818.0,98.2174,98.4906,97.9913,98.2551,178818.0
2022-04-22 15:30:00,104.32,104.67,103.79,103.93,369530.0,98.2834,98.6131,97.784,97.9159,369530.0
2022-04-25 09:30:00,102.95,103.44,102.75,102.75,122205.0,96.9926,97.4543,96.8042,96.8042,122205.0
2022-04-25 10:00:00,102.83,103.4,102.67,103.33,132676.0,96.8796,97.4166,96.7288,97.3506,132676.0
2022-04-25 10:30:00,103.37,103.7,102.54,102.56,81485.0,97.3883,97.6992,96.6064,96.6252,81485.0
2022-04-25 11:00:00,102.61,103.08,102.5,102.58,97368.0,96.6723,97.1151,96.5687,96.644,97368.0
2022-04-25 11:30:00,102.72,102.72,102.31,102.53,47956.0,96.7759,96.7759,96.3897,96.5969,47956.0
2022-04-25 12:00:00,102.51,102.9,102.38,102.79,36968.0,96.5781,96.9455,96.4556,96.8419,36968.0
2022-04-25 12:30:00,102.77,103.23,102.77,102.97,27068.0,96.823,97.2564,96.823,97.0115,27068.0
2022-04-25 13:00:00,103.01,103.32,102.77,103.09,28312.0,97.0492,97.3412,96.823,97.1245,28312.0
2022-04-25 13:30:00,103.11,103.22,102.77,102.92,32270.0,97.1434,97.247,96.823,96.9644,32270.0
2022-04-25 14:00:00,102.93,103.2,102.65,103.17,63377.0,96.9738,97.2282,96.71,97.1999,63377.0
2022-04-25 14:30:00,103.18,103.38,103.03,103.05,54395.0,97.2093,97.3977,97.068,97.0868,54395.0
2022-04-25 15:00:00,103.07,103.29,102.75,103.29,105810.0,97.1057,97.313,96.8042,97.313,105810.0
2022-04-25 15:30:00,103.27,103.78,103.17,103.73,258082.0,97.2941,97.7746,97.1999,97.7275,258082.0
2022-04-26 09:30:00,103.3,103.36,102.33,102.38,114353.0,97.3224,97.3789,96.4085,96.4556,114353.0
2022-04-26 10:00:00,102.39,102.53,102.05,102.23,40083.0,96.465,96.5969,96.1447,96.3143,40083.0
2022-04-26 10:30:00,102.26,102.26,101.42,101.45,50496.0,96.3426,96.3426,95.5512,95.5794,50496.0
2022-04-26 11:00:00,101.34,101.34,100.6,100.75,94032.0,95.4758,95.4758,94.7786,94.9199,94032.0
2022-04-26 11:30:00,100.76,100.99,100.54,100.6,30452.0,94.9294,95.146,94.7221,94.7786,30452.0
2022-04-26 12:00:00,100.69,101.34,100.67,101.29,32686.0,94.8634,95.4758,94.8446,95.4287,32686.0
2022-04-26 12:30:00,101.29,101.42,100.97,101.39,22926.0,95.4287,95.5512,95.1272,95.5229,22926.0
2022-04-26 13:00:00,101.35,101.35,100.74,100.76,28397.0,95.4852,95.4852,94.9105,94.9294,28397.0
2022-04-26 13:30:00,100.74,101.05,100.7,100.84,24798.0,94.9105,95.2026,94.8728,95.0047,24798.0
2022-04-26 14:00:00,100.84,101.06,100.69,101.04,62719.0,95.0047,95.212,94.8634,95.1932,62719.0
2022-04-26 14:30:00,101.02,101.16,100.8,101.15,67340.0,95.1743,95.3062,94.967,95.2968,67340.0
2022-04-26 15:00:00,101.14,101.23,100.35,100.38,82786.0,95.2874,95.3722,94.5431,94.5713,82786.0
2022-04-26 15:30:00,100.36,100.4,99.77,99.78,288676.0,94.5525,94.5902,93.9966,94.0061,288676.0
2022-04-27 09:30:00,100.13,101.07,100.13,100.57,94786.0,94.3358,95.2214,94.3358,94.7504,94786.0
2022-04-27 10:00:00,100.57,100.79,99.17,99.17,85783.0,94.7504,94.9576,93.4314,93.4314,85783.0
2022-04-27 10:30:00,99.14,99.76,98.9,99.5,83874.0,93.4031,93.9872,93.177,93.7423,83874.0
2022-04-27 11:00:00,99.5,100.03,99.48,99.91,108317.0,93.7423,94.2416,93.7234,94.1285,108317.0
2022-04-27 11:30:00,100.0,100.45,100.0,100.19,65698.0,94.2133,94.6373,94.2133,94.3923,65698.0
2022-04-27 12:00:00,100.18,100.95,100.07,100.89,65879.0,94.3829,95.1084,94.2793,95.0518,65879.0
2022-04-27 12:30:00,100.93,100.98,100.49,100.53,42320.0,95.0895,95.1366,94.675,94.7127,42320.0
2022-04-27 13:00:00,100.54,100.62,100.07,100.43,51405.0,94.7221,94.7975,94.2793,94.6185,51405.0
2022-04-27 13:30:00,100.48,100.58,100.27,100.51,26884.0,94.6656,94.7598,94.4677,94.6938,26884.0
2022-04-27 14:00:00,100.46,100.52,100.07,100.11,43431.0,94.6467,94.7032,94.2793,94.317,43431.0
2022-04-27 14:30:00,100.09,100.31,99.7,99.77,72675.0,94.2981,94.5054,93.9307,93.9966,72675.0
2022-04-27 15:00:00,99.76,99.82,99.34,99.47,106067.0,93.9872,94.0438,93.5915,93.714,106067.0
2022-04-27 15:30:00,99.45,99.7,99.31,99.52,249632.0,93.6952,93.9307,93.5633,93.7611,249632.0
2022-04-28 09:30:00,101.0,101.19,100.54,100.75,80904.0,95.1555,95.3345,94.7221,94.9199,80904.0
2022-04-28 10:00:00,100.75,101.21,100.47,100.73,66578.0,94.9199,95.3533,94.6561,94.9011,66578.0
2022-04-28 10:30:00,100.71,101.17,100.36,101.14,74475.0,94.8823,95.3156,94.5525,95.2874,74475.0
2022-04-28 11:00:00,101.13,101.96,101.09,101.76,75236.0,95.2779,96.0599,95.2403,95.8715,75236.0
2022-04-28 11:30:00,101.76,101.82,101.16,101.3,62766.0,95.8715,95.928,95.3062,95.4381,62766.0
2022-04-28 12:00:00,101.34,101.81,101.22,101.73,30946.0,95.4758,95.9186,95.3627,95.8432,30946.0
2022-04-28 12:30:00,101.75,102.37,101.72,102.36,54471.0,95.8621,96.4462,95.8338,96.4368,54471.0
2022-04-28 13:00:00,102.35,102.66,102.27,102.55,44648.0,96.4274,96.7194,96.352,96.6158,44648.0
2022-04-28 13:30:00,102.54,102.66,102.36,102.66,36516.0,96.6064,96.7194,96.4368,96.7194,36516.0
2022-04-28 14:00:00,102.64,102.85,102.58,102.82,44296.0,96.7006,96.8984,96.644,96.8702,44296.0
2022-04-28 14:30:00,102.84,103.08,102.78,102.95,57022.0,96.889,97.1151,96.8325,96.9926,57022.0
2022-04-28 15:00:00,102.92,103.2,102.87,103.03,70809.0,96.9644,97.2282,96.9173,97.068,70809.0
2022-04-28 15:30:00,103.03,103.04,102.5,102.71,123127.0,97.068,97.0774,96.5687,96.7665,123127.0
2022-04-29 09:30:00,103.5,104.02,103.31,104.0,122330.0,97.5108,98.0007,97.3318,97.9819,122330.0
2022-04-29 10:00:00,104.02,104.05,102.73,102.76,67066.0,98.0007,98.029,96.7854,96.8136,67066.0
2022-04-29 10:30:00,102.7,102.96,102.57,102.92,42693.0,96.7571,97.0021,96.6346,96.9644,42693.0
2022-04-29 11:00:00,102.88,102.9,102.5,102.72,113301.0,96.9267,96.9455,96.5687,96.7759,113301.0
2022-04-29 11:30:00,102.66,103.16,102.6,102.63,31847.0,96.7194,97.1905,96.6629,96.6911,31847.0
2022-04-29 12:00:00,102.61,102.62,102.24,102.38,22940.0,96.6723,96.6817,96.3237,96.4556,22940.0
2022-04-29 12:30:00,102.36,102.42,102.16,102.17,19630.0,96.4368,96.4933,96.2483,96.2578,19630.0
2022-04-29 13:00:00,102.2,102.65,102.2,102.5,27732.0,96.286,96.71,96.286,96.5687,27732.0
2022-04-29 13:30:00,102.53,102.68,102.27,102.33,27373.0,96.5969,96.7383,96.352,96.4085,27373.0
2022-04-29 14:00:00,102.25,102.36,102.06,102.09,37445.0,96.3331,96.4368,96.1541,96.1824,37445.0
2022-04-29 14:30:00,102.07,102.18,101.71,101.89,41141.0,96.1636,96.2672,95.8244,95.994,41141.0
2022-04-29 15:00:00,101.81,101.88,101.37,101.39,68490.0,95.9186,95.9845,95.5041,95.5229,68490.0
2022-04-29 15:30:00,101.37,101.45,100.67,100.79,177396.0,95.5041,95.5794,94.8446,94.9576,177396.0
2022-05-02 09:30:00,101.24,101.93,100.93,101.81,105340.0,95.3816,96.0317,95.0895,95.9186,105340.0
2022-05-02 10:00:00,101.7,102.0,101.13,101.91,105226.0,95.815,96.0976,95.2779,96.0128,105226.0
2022-05-02 10:30:00,101.94,102.2,101.56,101.58,98192.0,96.0411,96.286,95.6831,95.7019,98192.0
2022-05-02 11:00:00,101.56,101.65,101.14,101.26,115416.0,95.6831,95.7679,95.2874,95.4004,115416.0
2022-05-02 11:30:00,101.28,101.88,101.1,101.87,107089.0,95.4193,95.9845,95.2497,95.9751,107089.0
2022-05-02 12:00:00,101.89,102.13,101.48,101.96,27050.0,95.994,96.2201,95.6077,96.0599,27050.0
2022-05-02 12:30:00,101.94,102.06,101.33,101.33,34041.0,96.0411,96.1541,95.4664,95.4664,34041.0
2022-05-02 13:00:00,101.36,101.51,101.18,101.31,39425.0,95.4946,95.636,95.3251,95.4475,39425.0
2022-05-02 13:30:00,101.32,101.49,100.91,101.14,38950.0,95.457,95.6171,95.0707,95.2874,38950.0
2022-05-02 14:00:00,101.08,101.41,100.74,101.0,52280.0,95.2308,95.5417,94.9105,95.1555,52280.0
2022-05-02 14:30:00,100.9,101.26,100.75,100.88,29387.0,95.0613,95.4004,94.9199,95.0424,29387.0
2022-05-02 15:00:00,100.94,102.1,100.91,101.91,71793.0,95.0989,96.1918,95.0707,96.0128,71793.0
2022-05-02 15:30:00,102.09,102.42,101.96,102.41,232873.0,96.1824,96.4933,96.0599,96.4839,232873.0
2022-05-03 09:30:00,101.07,101.07,100.06,100.4,201982.0,95.2214,95.2214,94.2699,94.5902,201982.0
2022-05-03 10:00:00,100.47,100.65,100.1,100.3,132566.0,94.6561,94.8257,94.3076,94.496,132566.0
2022-05-03 10:30:00,100.31,100.35,99.63,99.87,116927.0,94.5054,94.5431,93.8647,94.0909,116927.0
2022-05-03 11:00:00,99.88,101.47,99.74,100.42,276617.0,94.1003,95.5983,93.9684,94.609,276617.0
2022-05-03 11:30:00,100.49,100.63,100.17,100.25,93772.0,94.675,94.8069,94.3735,94.4489,93772.0
2022-05-03 12:00:00,100.26,100.44,99.83,99.98,45054.0,94.4583,94.6279,94.0532,94.1945,45054.0
2022-05-03 12:30:00,99.98,100.12,99.81,99.93,45516.0,94.1945,94.3264,94.0343,94.1474,45516.0
2022-05-03 13:00:00,99.94,100.4,99.93,100.2,50795.0,94.1568,94.5902,94.1474,94.4018,50795.0
2022-05-03 13:30:00,100.27,100.44,100.18,100.23,33091.0,94.4677,94.6279,94.3829,94.43,33091.0
2022-05-03 14:00:00,100.21,100.26,99.68,99.77,60281.0,94.4112,94.4583,93.9119,93.9966,60281.0
2022-05-03 14:30:00,99.78,100.18,99.59,100.18,55661.0,94.0061,94.3829,93.8271,94.3829,55661.0
2022-05-03 15:00:00,100.2,100.33,99.97,100.06,72307.0,94.4018,94.5242,94.1851,94.2699,72307.0
2022-05-03 15:30:00,100.08,100.16,99.73,99.99,178873.0,94.2887,94.3641,93.959,94.2039,178873.0
2022-05-04 09:30:00,99.79,99.79,99.07,99.12,83232.0,94.0155,94.0155,93.3372,93.3843,83232.0
2022-05-04 10:00:00,99.1,99.16,98.77,99.02,77163.0,93.3654,93.4219,93.0545,93.29,77163.0
2022-05-04 10:30:00,99.0,99.01,98.81,98.87,46990.0,93.2712,93.2806,93.0922,93.1487,46990.0
2022-05-04 11:00:00,98.85,98.98,98.58,98.8,68069.0,93.1299,93.2524,92.8755,93.0828,68069.0
2022-05-04 11:30:00,98.82,99.09,98.59,99.0,53372.0,93.1016,93.356,92.8849,93.2712,53372.0
2022-05-04 12:00:00,99.02,99.55,99.02,99.53,85687.0,93.29,93.7894,93.29,93.7705,85687.0
2022-05-04 12:30:00,99.54,99.68,99.42,99.68,23180.0,93.78,93.9119,93.6669,93.9119,23180.0
2022-05-04 13:00:00,99.7,99.76,99.47,99.59,32161.0,93.9307,93.9872,93.714,93.8271,32161.0
2022-05-04 13:30:00,99.57,99.99,99.46,99.87,35939.0,93.8082,94.2039,93.7046,94.0909,35939.0
2022-05-04 14:00:00,100.08,100.36,99.34,99.83,54622.0,94.2887,94.5525,93.5915,94.0532,54622.0
2022-05-04 14:30:00,99.88,101.26,98.75,101.2,95273.0,94.1003,95.4004,93.0357,95.3439,95273.0
2022-05-04 15:00:00,101.25,102.04,101.1,101.98,340375.0,95.391,96.1353,95.2497,96.0788,340375.0
2022-05-04 15:30:00,101.98,102.59,101.92,102.55,677544.0,96.0788,96.6535,96.0222,96.6158,677544.0
2022-05-05 09:30:00,101.25,101.44,100.91,101.1,202889.0,95.391,95.57,95.0707,95.2497,202889.0
2022-05-05 10:00:00,101.09,101.09,100.33,100.57,161597.0,95.2403,95.2403,94.5242,94.7504,161597.0
2022-05-05 10:30:00,100.55,100.86,100.43,100.73,188961.0,94.7315,95.0236,94.6185,94.9011,188961.0
2022-05-05 11:00:00,100.71,100.73,99.69,99.92,230997.0,94.8823,94.9011,93.9213,94.138,230997.0
2022-05-05 11:30:00,99.98,100.3,99.37,99.41,82403.0,94.1945,94.496,93.6198,93.6575,82403.0
2022-05-05 12:00:00,99.39,99.75,99.11,99.62,45513.0,93.6386,93.9778,93.3748,93.8553,45513.0
2022-05-05 12:30:00,99.57,99.81,99.22,99.59,50200.0,93.8082,94.0343,93.4785,93.8271,50200.0
2022-05-05 13:00:00,99.7,100.03,99.44,99.51,40277.0,93.9307,94.2416,93.6857,93.7517,40277.0
2022-05-05 13:30:00,99.46,99.78,99.18,99.24,39427.0,93.7046,94.0061,93.4408,93.4973,39427.0
2022-05-05 14:00:00,99.25,99.66,99.13,99.14,54434.0,93.5067,93.893,93.3937,93.4031,54434.0
2022-05-05 14:30:00,99.13,99.53,99.08,99.35,42834.0,93.3937,93.7705,93.3466,93.601,42834.0
2022-05-05 15:00:00,99.38,99.4,98.94,99.0,75494.0,93.6292,93.6481,93.2147,93.2712,75494.0
2022-05-05 15:30:00,99.0,99.86,98.88,99.85,265755.0,93.2712,94.0814,93.1581,94.072,265755.0
2022-05-06 09:30:00,97.22,97.33,95.68,95.68,188701.0,91.5942,91.6978,90.1433,90.1433,188701.0
2022-05-06 10:00:00,95.7,96.86,95.64,96.09,179285.0,90.1622,91.255,90.1056,90.5296,179285.0
2022-05-06 10:30:00,96.15,97.12,95.81,97.0,137563.0,90.5861,91.5,90.2658,91.3869,137563.0
2022-05-06 11:00:00,97.01,97.66,96.67,97.37,94858.0,91.3964,92.0087,91.076,91.7355,94858.0
2022-05-06 11:30:00,97.36,97.43,96.51,96.54,66941.0,91.7261,91.7921,90.9253,90.9536,66941.0
2022-05-06 12:00:00,96.55,97.3,96.51,97.15,71029.0,90.963,91.6696,90.9253,91.5283,71029.0
2022-05-06 12:30:00,97.18,97.46,96.89,97.35,58648.0,91.5565,91.8203,91.2833,91.7167,58648.0
2022-05-06 13:00:00,97.34,97.5,96.87,97.08,29849.0,91.7073,91.858,91.2645,91.4623,29849.0
2022-05-06 13:30:00,97.08,97.29,96.55,96.56,54492.0,91.4623,91.6602,90.963,90.9724,54492.0
2022-05-06 14:00:00,96.5,96.59,96.01,96.1,64351.0,90.9159,91.0007,90.4542,90.539,64351.0
2022-05-06 14:30:00,96.09,96.3,95.84,95.99,111600.0,90.5296,90.7274,90.2941,90.4354,111600.0
2022-05-06 15:00:00,95.94,96.0,95.53,95.76,142537.0,90.3883,90.4448,90.002,90.2187,142537.0
2022-05-06 15:30:00,95.75,96.47,95.75,96.14,240448.0,90.2093,90.8876,90.2093,90.5767,240448.0
2022-05-09 09:30:00,95.05,95.48,94.84,95.05,152942.0,89.5498,89.9549,89.3519,89.5498,152942.0
2022-05-09 10:00:00,95.05,95.29,94.79,95.06,113699.0,89.5498,89.7759,89.3048,89.5592,113699.0
2022-05-09 10:30:00,95.06,95.64,94.8,95.51,182937.0,89.5592,90.1056,89.3142,89.9832,182937.0
2022-05-09 11:00:00,95.46,95.96,95.28,95.55,250931.0,89.9361,90.4071,89.7665,90.0208,250931.0
2022-05-09 11:30:00,95.56,96.6,95.48,96.58,121944.0,90.0303,91.0101,89.9549,90.9912,121944.0
2022-05-09 12:00:00,96.58,97.31,96.47,97.25,154975.0,90.9912,91.679,90.8876,91.6225,154975.0
2022-05-09 12:30:00,97.23,97.38,96.63,96.63,74285.0,91.6036,91.7449,91.0383,91.0383,74285.0
2022-05-09 13:00:00,96.64,96.69,96.4,96.59,99662.0,91.0478,91.0949,90.8217,91.0007,99662.0
2022-05-09 13:30:00,96.59,96.66,96.12,96.41,55388.0,91.0007,91.0666,90.5579,90.8311,55388.0
2022-05-09 14:00:00,96.39,96.52,96.15,96.23,72001.0,90.8122,90.9347,90.5861,90.6615,72001.0
2022-05-09 14:30:00,96.22,96.55,96.01,96.45,119570.0,90.6521,90.963,90.4542,90.8688,119570.0
2022-05-09 15:00:00,96.51,96.78,96.01,96.08,179725.0,90.9253,91.1797,90.4542,90.5202,179725.0
2022-05-09 15:30:00,96.09,96.1,95.67,95.94,385197.0,90.5296,90.539,90.1339,90.3883,385197.0
2022-05-10 09:30:00,98.23,98.44,97.18,97.66,111996.0,92.5458,92.7436,91.5565,92.0087,111996.0
2022-05-10 10:00:00,97.73,98.18,97.17,97.25,86219.0,92.0747,92.4987,91.5471,91.6225,86219.0
2022-05-10 10:30:00,97.25,97.43,96.68,96.99,55358.0,91.6225,91.7921,91.0855,91.3775,55358.0
2022-05-10 11:00:00,96.98,97.16,96.5,96.74,179287.0,91.3681,91.5377,90.9159,91.142,179287.0
2022-05-10 11:30:00,96.75,96.97,96.16,96.67,55136.0,91.1514,91.3587,90.5955,91.076,55136.0
2022-05-10 12:00:00,96.67,96.8,96.36,96.56,30398.0,91.076,91.1985,90.784,90.9724,30398.0
2022-05-10 12:30:00,96.52,96.63,96.28,96.34,35139.0,90.9347,91.0383,90.7086,90.7651,35139.0
2022-05-10 13:00:00,96.36,96.88,96.31,96.84,69237.0,90.784,91.2739,90.7369,91.2362,69237.0
2022-05-10 13:30:00,96.84,98.07,96.82,98.04,90408.0,91.2362,92.395,91.2174,92.3668,90408.0
2022-05-10 14:00:00,98.01,98.11,97.31,97.43,53816.0,92.3385,92.4327,91.679,91.7921,53816.0
2022-05-10 14:30:00,97.44,97.87,97.27,97.55,59179.0,91.8015,92.2066,91.6413,91.9051,59179.0
2022-05-10 15:00:00,97.6,97.78,97.12,97.19,64555.0,91.9522,92.1218,91.5,91.5659,64555.0
2022-05-10 15:30:00,97.14,97.19,96.67,96.86,198034.0,91.5188,91.5659,91.076,91.255,198034.0
2022-05-11 09:30:00,96.5,98.0,96.32,97.76,142983.0,90.9159,92.3291,90.7463,92.103,142983.0
2022-05-11 10:00:00,97.73,98.11,97.28,97.84,117453.0,92.0747,92.4327,91.6507,92.1783,117453.0
2022-05-11 10:30:00,97.87,98.11,97.47,97.72,87972.0,92.2066,92.4327,91.8297,92.0653,87972.0
2022-05-11 11:00:00,97.7,98.1,97.5,98.1,89405.0,92.0464,92.4233,91.858,92.4233,89405.0
2022-05-11 11:30:00,98.08,98.41,97.65,97.76,69391.0,92.4044,92.7153,91.9993,92.103,69391.0
2022-05-11 12:00:00,97.76,98.25,97.65,97.69,46705.0,92.103,92.5646,91.9993,92.037,46705.0
2022-05-11 12:30:00,97.66,97.99,97.57,97.63,61378.0,92.0087,92.3196,91.924,91.9805,61378.0
2022-05-11 13:00:00,97.66,97.68,96.87,96.88,43257.0,92.0087,92.0276,91.2645,91.2739,43257.0
2022-05-11 13:30:00,96.85,97.02,96.05,96.16,48751.0,91.2456,91.4058,90.4919,90.5955,48751.0
2022-05-11 14:00:00,96.19,96.63,96.05,96.34,86534.0,90.6238,91.0383,90.4919,90.7651,86534.0
2022-05-11 14:30:00,96.35,96.68,96.01,96.04,73185.0,90.7746,91.0855,90.4542,90.4825,73185.0
2022-05-11 15:00:00,96.0,96.08,95.71,95.74,79378.0,90.4448,90.5202,90.1716,90.1998,79378.0
2022-05-11 15:30:00,95.86,95.93,95.3,95.6,174397.0,90.3129,90.3789,89.7853,90.068,174397.0
2022-05-12 09:30:00,95.27,96.14,95.0,95.91,128179.0,89.757,90.5767,89.5027,90.36,128179.0
2022-05-12 10:00:00,95.79,97.23,95.64,96.9,151337.0,90.247,91.6036,90.1056,91.2927,151337.0
2022-05-12 10:30:00,96.93,97.38,96.77,97.32,130104.0,91.321,91.7449,91.1702,91.6884,130104.0
2022-05-12 11:00:00,97.31,97.83,97.14,97.43,96184.0,91.679,92.1689,91.5188,91.7921,96184.0
2022-05-12 11:30:00,97.45,97.48,96.39,96.44,50012.0,91.8109,91.8392,90.8122,90.8593,50012.0
2022-05-12 12:00:00,96.39,96.84,96.2,96.78,63826.0,90.8122,91.2362,90.6332,91.1797,63826.0
2022-05-12 12:30:00,96.73,97.08,96.55,96.66,20994.0,91.1326,91.4623,90.963,91.0666,20994.0
2022-05-12 13:00:00,96.55,96.8,96.31,96.54,53609.0,90.963,91.1985,90.7369,90.9536,53609.0
2022-05-12 13:30:00,96.52,96.69,96.1,96.32,157261.0,90.9347,91.0949,90.539,90.7463,157261.0
2022-05-12 14:00:00,96.31,96.45,96.0,96.27,48766.0,90.7369,90.8688,90.4448,90.6992,48766.0
2022-05-12 14:30:00,96.23,96.26,95.84,95.96,60860.0,90.6615,90.6898,90.2941,90.4071,60860.0
2022-05-12 15:00:00,95.99,96.79,95.95,96.36,75072.0,90.4354,91.1891,90.3977,90.784,75072.0
2022-05-12 15:30:00,96.37,96.99,96.36,96.97,153216.0,90.7934,91.3775,90.784,91.3587,153216.0
2022-05-13 09:30:00,97.42,97.94,97.05,97.79,163955.0,91.7826,92.2725,91.434,92.1312,163955.0
2022-05-13 10:00:00,97.85,98.93,97.84,98.71,107754.0,92.1878,93.2053,92.1783,92.998,107754.0
2022-05-13 10:30:00,98.61,98.71,98.23,98.26,97811.0,92.9038,92.998,92.5458,92.574,97811.0
2022-05-13 11:00:00,98.25,98.99,98.2,98.99,88774.0,92.5646,93.2618,92.5175,93.2618,88774.0
2022-05-13 11:30:00,98.99,99.03,98.62,98.62,36988.0,93.2618,93.2995,92.9132,92.9132,36988.0
2022-05-13 12:00:00,98.64,98.82,98.52,98.65,33296.0,92.932,93.1016,92.819,92.9415,33296.0
2022-05-13 12:30:00,98.66,98.86,98.49,98.65,23296.0,92.9509,93.1393,92.7907,92.9415,23296.0
2022-05-13 13:00:00,98.68,98.76,98.36,98.37,21610.0,92.9697,93.0451,92.6682,92.6777,21610.0
2022-05-13 13:30:00,98.37,98.49,98.18,98.23,31523.0,92.6777,92.7907,92.4987,92.5458,31523.0
2022-05-13 14:00:00,98.18,98.18,97.88,98.08,48446.0,92.4987,92.4987,92.216,92.4044,48446.0
2022-05-13 14:30:00,98.05,98.56,98.05,98.55,35442.0,92.3762,92.8567,92.3762,92.8472,35442.0
2022-05-13 15:00:00,98.56,98.76,98.4,98.73,50303.0,92.8567,93.0451,92.7059,93.0168,50303.0
2022-05-13 15:30:00,98.76,98.8,98.32,98.67,135115.0,93.0451,93.0828,92.6306,92.9603,135115.0
2022-05-16 09:30:00,98.15,98.18,97.38,97.38,48444.0,92.4704,92.4987,91.7449,91.7449,48444.0
2022-05-16 10:00:00,97.37,98.21,97.17,97.94,49590.0,91.7355,92.5269,91.5471,92.2725,49590.0
2022-05-16 10:30:00,97.92,97.94,97.12,97.22,38862.0,92.2537,92.2725,91.5,91.5942,38862.0
2022-05-16 11:00:00,97.16,97.28,97.03,97.05,65486.0,91.5377,91.6507,91.4152,91.434,65486.0
2022-05-16 11:30:00,96.98,97.85,96.89,97.85,45361.0,91.3681,92.1878,91.2833,92.1878,45361.0
2022-05-16 12:00:00,97.82,97.89,97.38,97.44,23221.0,92.1595,92.2254,91.7449,91.8015,23221.0
2022-05-16 12:30:00,97.41,97.61,97.25,97.27,13184.0,91.7732,91.9616,91.6225,91.6413,13184.0
2022-05-16 13:00:00,97.18,97.76,97.16,97.76,19122.0,91.5565,92.103,91.5377,92.103,19122.0
2022-05-16 13:30:00,97.79,97.97,97.75,97.82,27373.0,92.1312,92.3008,92.0935,92.1595,27373.0
2022-05-16 14:00:00,97.81,98.14,97.76,98.14,19894.0,92.1501,92.461,92.103,92.461,19894.0
2022-05-16 14:30:00,98.17,98.31,98.06,98.17,25127.0,92.4892,92.6211,92.3856,92.4892,25127.0
2022-05-16 15:00:00,98.15,98.19,97.71,97.74,27647.0,92.4704,92.5081,92.0559,92.0841,27647.0
2022-05-16 15:30:00,97.73,97.79,97.33,97.51,115747.0,92.0747,92.1312,91.6978,91.8674,115747.0
2022-05-17 09:30:00,100.01,100.06,98.98,99.01,92918.0,94.2228,94.2699,93.2524,93.2806,92918.0
2022-05-17 10:00:00,99.06,99.18,98.47,98.56,66981.0,93.3277,93.4408,92.7719,92.8567,66981.0
2022-05-17 10:30:00,98.57,98.7,98.04,98.28,60166.0,92.8661,92.9886,92.3668,92.5929,60166.0
2022-05-17 11:00:00,98.3,98.62,98.26,98.58,68762.0,92.6117,92.9132,92.574,92.8755,68762.0
2022-05-17 11:30:00,98.59,98.81,98.42,98.42,34899.0,92.8849,93.0922,92.7248,92.7248,34899.0
2022-05-17 12:00:00,98.4,98.61,98.15,98.59,41020.0,92.7059,92.9038,92.4704,92.8849,41020.0
2022-05-17 12:30:00,98.56,98.76,98.52,98.59,31248.0,92.8567,93.0451,92.819,92.8849,31248.0
2022-05-17 13:00:00,98.57,98.73,98.48,98.56,28645.0,92.8661,93.0168,92.7813,92.8567,28645.0
2022-05-17 13:30:00,98.56,98.72,98.53,98.67,36629.0,92.8567,93.0074,92.8284,92.9603,36629.0
2022-05-17 14:00:00,98.68,98.72,97.91,98.15,45803.0,92.9697,93.0074,92.2443,92.4704,45803.0
2022-05-17 14:30:00,98.11,98.8,97.78,98.74,53039.0,92.4327,93.0828,92.1218,93.0262,53039.0
2022-05-17 15:00:00,98.73,99.16,98.73,99.0,78403.0,93.0168,93.4219,93.0168,93.2712,78403.0
2022-05-17 15:30:00,98.99,99.11,98.72,99.1,194619.0,93.2618,93.3748,93.0074,93.3654,194619.0
2022-05-18 09:30:00,97.36,97.49,96.65,96.69,76691.0,91.7261,91.8486,91.0572,91.0949,76691.0
2022-05-18 10:00:00,96.69,97.08,96.41,96.44,60408.0,91.0949,91.4623,90.8311,90.8593,60408.0
2022-05-18 10:30:00,96.38,97.16,96.3,97.1,31791.0,90.8028,91.5377,90.7274,91.4812,31791.0
2022-05-18 11:00:00,97.05,97.07,96.12,96.19,30168.0,91.434,91.4529,90.5579,90.6238,30168.0
2022-05-18 11:30:00,96.19,96.2,95.44,95.47,56938.0,90.6238,90.6332,89.9172,89.9455,56938.0
2022-05-18 12:00:00,95.37,95.38,94.74,94.8,106702.0,89.8513,89.8607,89.2577,89.3142,106702.0
2022-05-18 12:30:00,94.77,94.9,94.57,94.9,107114.0,89.286,89.4085,89.0976,89.4085,107114.0
2022-05-18 13:00:00,94.9,94.9,94.12,94.33,78997.0,89.4085,89.4085,88.6736,88.8714,78997.0
2022-05-18 13:30:00,94.33,94.37,94.02,94.11,143292.0,88.8714,88.9091,88.5794,88.6642,143292.0
2022-05-18 14:00:00,94.11,94.27,94.0,94.12,181030.0,88.6642,88.8149,88.5605,88.6736,181030.0
2022-05-18 14:30:00,94.11,94.22,93.34,93.36,183090.0,88.6642,88.7678,87.9387,87.9576,183090.0
2022-05-18 15:00:00,93.36,93.58,93.17,93.22,143733.0,87.9576,88.1648,87.7786,87.8257,143733.0
2022-05-18 15:30:00,93.23,93.51,92.94,93.25,545563.0,87.8351,88.0989,87.5619,87.8539,545563.0
2022-05-19 09:30:00,93.2,93.96,93.01,93.39,357242.0,89.7565,90.4884,89.5735,89.9394,357242.0
2022-05-19 10:00:00,93.39,94.68,93.36,94.39,185790.0,89.9394,91.1818,89.9105,90.9025,185790.0
2022-05-19 10:30:00,94.36,95.64,94.18,95.44,131338.0,90.8736,92.1063,90.7003,91.9137,131338.0
2022-05-19 11:00:00,95.42,95.65,95.03,95.48,137512.0,91.8944,92.1159,91.5188,91.9522,137512.0
2022-05-19 11:30:00,95.51,96.16,95.33,95.85,118630.0,91.9811,92.6071,91.8078,92.3085,118630.0
2022-05-19 12:00:00,95.86,96.25,95.63,95.78,45571.0,92.3182,92.6938,92.0967,92.2411,45571.0
2022-05-19 12:30:00,95.79,95.79,95.24,95.64,51299.0,92.2508,92.2508,91.7211,92.1063,51299.0
2022-05-19 13:00:00,95.64,95.8,95.25,95.37,55777.0,92.1063,92.2604,91.7307,91.8463,55777.0
2022-05-19 13:30:00,95.35,95.97,95.11,95.88,65263.0,91.827,92.4241,91.5959,92.3374,65263.0
2022-05-19 14:00:00,95.89,95.93,95.44,95.82,76541.0,92.3471,92.3856,91.9137,92.2797,76541.0
2022-05-19 14:30:00,95.86,96.29,95.52,96.14,132286.0,92.3182,92.7323,91.9907,92.5878,132286.0
2022-05-19 15:00:00,96.15,96.4,95.52,95.54,87463.0,92.5975,92.8382,91.9907,92.01,87463.0
2022-05-19 15:30:00,95.53,95.71,95.29,95.37,205621.0,92.0004,92.1737,91.7692,91.8463,205621.0
2022-05-20 09:30:00,97.34,97.42,96.86,97.31,299264.0,93.7435,93.8205,93.2812,93.7146,299264.0
2022-05-20 10:00:00,97.27,97.51,97.06,97.45,431133.0,93.6761,93.9072,93.4738,93.8494,431133.0
2022-05-20 10:30:00,97.42,97.58,96.61,96.64,220599.0,93.8205,93.9746,93.0405,93.0694,220599.0
2022-05-20 11:00:00,96.66,96.85,96.43,96.68,86652.0,93.0886,93.2716,92.8671,93.1079,86652.0
2022-05-20 11:30:00,96.7,97.04,96.53,96.83,68610.0,93.1271,93.4546,92.9634,93.2523,68610.0
2022-05-20 12:00:00,96.69,96.77,96.19,96.44,49805.0,93.1175,93.1946,92.636,92.8767,49805.0
2022-05-20 12:30:00,96.4,96.48,95.98,96.08,43439.0,92.8382,92.9153,92.4337,92.5301,43439.0
2022-05-20 13:00:00,96.08,96.14,95.82,95.92,31097.0,92.5301,92.5878,92.2797,92.376,31097.0
2022-05-20 13:30:00,95.92,96.58,95.92,96.42,40252.0,92.376,93.0116,92.376,92.8575,40252.0
2022-05-20 14:00:00,96.41,96.45,96.01,96.06,26084.0,92.8479,92.8864,92.4626,92.5108,26084.0
2022-05-20 14:30:00,96.05,96.5,95.87,96.29,20029.0,92.5012,92.9345,92.3278,92.7323,20029.0
2022-05-20 15:00:00,96.25,96.67,96.09,96.66,51975.0,92.6938,93.0983,92.5397,93.0886,51975.0
2022-05-20 15:30:00,96.67,97.48,96.53,97.43,286372.0,93.0983,93.8783,92.9634,93.8302,286372.0
2022-05-23 09:30:00,98.64,99.34,98.23,98.89,185514.0,94.9955,95.6696,94.6006,95.2362,185514.0
2022-05-23 10:00:00,98.89,98.99,98.44,98.91,138499.0,95.2362,95.3325,94.8029,95.2555,138499.0
2022-05-23 10:30:00,98.94,99.24,98.8,98.94,92803.0,95.2844,95.5733,95.1496,95.2844,92803.0
2022-05-23 11:00:00,98.93,99.35,98.88,99.26,98377.0,95.2747,95.6792,95.2266,95.5926,98377.0
2022-05-23 11:30:00,99.25,99.58,99.14,99.55,118280.0,95.5829,95.9007,95.477,95.8718,118280.0
2022-05-23 12:00:00,99.53,99.73,99.51,99.57,43315.0,95.8526,96.0452,95.8333,95.8911,43315.0
2022-05-23 12:30:00,99.59,99.64,99.38,99.55,61126.0,95.9104,95.9585,95.7081,95.8718,61126.0
2022-05-23 13:00:00,99.54,99.57,99.2,99.39,64727.0,95.8622,95.8911,95.5348,95.7178,64727.0
2022-05-23 13:30:00,99.4,99.68,99.35,99.58,47398.0,95.7274,95.997,95.6792,95.9007,47398.0
2022-05-23 14:00:00,99.61,99.71,99.56,99.66,45418.0,95.9296,96.0259,95.8815,95.9778,45418.0
2022-05-23 14:30:00,99.62,99.79,99.55,99.6,54914.0,95.9393,96.103,95.8718,95.92,54914.0
2022-05-23 15:00:00,99.62,99.71,99.51,99.56,73182.0,95.9393,96.0259,95.8333,95.8815,73182.0
2022-05-23 15:30:00,99.6,99.84,99.44,99.79,228997.0,95.92,96.1511,95.7659,96.103,228997.0
2022-05-24 09:30:00,99.71,99.95,99.4,99.52,141438.0,96.0259,96.2571,95.7274,95.8429,141438.0
2022-05-24 10:00:00,99.47,99.47,98.7,99.35,204799.0,95.7948,95.7948,95.0532,95.6792,204799.0
2022-05-24 10:30:00,99.34,99.54,98.89,99.1,88767.0,95.6696,95.8622,95.2362,95.4385,88767.0
2022-05-24 11:00:00,99.05,99.15,98.66,98.72,306485.0,95.3903,95.4866,95.0147,95.0725,306485.0
2022-05-24 11:30:00,98.73,98.9,98.26,98.74,190950.0,95.0821,95.2459,94.6295,95.0918,190950.0
2022-05-24 12:00:00,98.75,99.33,98.66,98.86,29885.0,95.1014,95.66,95.0147,95.2073,29885.0
2022-05-24 12:30:00,98.85,98.92,98.46,98.58,80852.0,95.1977,95.2651,94.8221,94.9377,80852.0
2022-05-24 13:00:00,98.53,98.53,98.24,98.45,88907.0,94.8895,94.8895,94.6102,94.8125,88907.0
2022-05-24 13:30:00,98.45,98.72,98.28,98.63,251146.0,94.8125,95.0725,94.6488,94.9858,251146.0
2022-05-24 14:00:00,98.64,98.84,98.42,98.48,168234.0,94.9955,95.1881,94.7836,94.8414,168234.0
2022-05-24 14:30:00,98.47,98.61,97.91,97.99,218837.0,94.8317,94.9666,94.2924,94.3695,218837.0
2022-05-24 15:00:00,97.97,98.37,97.95,98.29,119485.0,94.3502,94.7354,94.331,94.6584,119485.0
2022-05-24 15:30:00,98.29,99.0,98.27,98.72,309491.0,94.6584,95.3422,94.6391,95.0725,309491.0
2022-05-25 09:30:00,96.61,97.18,96.53,96.86,115588.0,93.0405,93.5894,92.9634,93.2812,115588.0
2022-05-25 10:00:00,96.86,97.36,96.69,97.36,94693.0,93.2812,93.7628,93.1175,93.7628,94693.0
2022-05-25 10:30:00,97.37,97.44,97.11,97.31,43916.0,93.7724,93.8398,93.522,93.7146,43916.0
2022-05-25 11:00:00,97.3,97.38,97.04,97.21,83247.0,93.705,93.782,93.4546,93.6183,83247.0
2022-05-25 11:30:00,97.19,97.19,96.58,96.59,52783.0,93.599,93.599,93.0116,93.0212,52783.0
2022-05-25 12:00:00,96.6,96.73,96.3,96.39,25018.0,93.0308,93.156,92.7419,92.8286,25018.0
2022-05-25 12:30:00,96.44,96.59,96.24,96.58,25913.0,92.8767,93.0212,92.6841,93.0116,25913.0
2022-05-25 13:00:00,96.55,96.7,96.38,96.67,36011.0,92.9827,93.1271,92.819,93.0983,36011.0
2022-05-25 13:30:00,96.65,96.83,96.62,96.76,112863.0,93.079,93.2523,93.0501,93.1849,112863.0
2022-05-25 14:00:00,96.73,97.46,96.37,97.43,56187.0,93.156,93.8591,92.8093,93.8302,56187.0
2022-05-25 14:30:00,97.45,97.72,97.36,97.66,33878.0,93.8494,94.1095,93.7628,94.0517,33878.0
2022-05-25 15:00:00,97.68,98.06,97.64,97.82,54783.0,94.0709,94.4369,94.0324,94.2058,54783.0
2022-05-25 15:30:00,97.85,97.93,97.23,97.3,184216.0,94.2347,94.3117,93.6376,93.705,184216.0
2022-05-26 09:30:00,97.04,97.95,96.95,97.7,58898.0,93.4546,94.331,93.3679,94.0902,58898.0
2022-05-26 10:00:00,97.76,98.19,97.62,97.93,32625.0,94.148,94.5621,94.0132,94.3117,32625.0
2022-05-26 10:30:00,97.97,97.97,97.6,97.78,33371.0,94.3502,94.3502,93.9939,94.1672,33371.0
2022-05-26 11:00:00,97.85,98.39,97.84,98.37,56902.0,94.2347,94.7547,94.225,94.7354,56902.0
2022-05-26 11:30:00,98.34,98.45,98.06,98.2,40047.0,94.7065,94.8125,94.4369,94.5717,40047.0
2022-05-26 12:00:00,98.18,98.63,98.18,98.63,26245.0,94.5525,94.9858,94.5525,94.9858,26245.0
2022-05-26 12:30:00,98.64,98.74,98.47,98.72,13791.0,94.9955,95.0918,94.8317,95.0725,13791.0
2022-05-26 13:00:00,98.71,98.8,98.4,98.5,15080.0,95.0629,95.1496,94.7643,94.8606,15080.0
2022-05-26 13:30:00,98.53,98.62,98.37,98.61,23453.0,94.8895,94.9762,94.7354,94.9666,23453.0
2022-05-26 14:00:00,98.61,98.62,98.5,98.55,16511.0,94.9666,94.9762,94.8606,94.9088,16511.0
2022-05-26 14:30:00,98.55,98.59,98.39,98.57,16630.0,94.9088,94.9473,94.7547,94.928,16630.0
2022-05-26 15:00:00,98.57,98.59,98.21,98.37,25268.0,94.928,94.9473,94.5814,94.7354,25268.0
2022-05-26 15:30:00,98.39,98.61,98.34,98.48,116790.0,94.7547,94.9666,94.7065,94.8414,116790.0
2022-05-27 09:30:00,100.01,100.7,100.0,100.61,123166.0,96.3148,96.9794,96.3052,96.8927,123166.0
2022-05-27 10:00:00,100.59,100.77,100.48,100.51,62709.0,96.8734,97.0468,96.7675,96.7964,62709.0
2022-05-27 10:30:00,100.51,100.64,100.2,100.23,51023.0,96.7964,96.9216,96.4978,96.5267,51023.0
2022-05-27 11:00:00,100.22,100.51,100.15,100.48,103048.0,96.5171,96.7964,96.4497,96.7675,103048.0
2022-05-27 11:30:00,100.34,100.74,100.34,100.67,43360.0,96.6327,97.0179,96.6327,96.9505,43360.0
2022-05-27 12:00:00,100.68,100.84,100.55,100.55,20696.0,96.9601,97.1142,96.8349,96.8349,20696.0
2022-05-27 12:30:00,100.53,100.68,100.41,100.64,9204.0,96.8156,96.9601,96.7001,96.9216,9204.0
2022-05-27 13:00:00,100.59,100.78,100.59,100.7,27483.0,96.8734,97.0564,96.8734,96.9794,27483.0
2022-05-27 13:30:00,100.7,100.79,100.64,100.68,22773.0,96.9794,97.066,96.9216,96.9601,22773.0
2022-05-27 14:00:00,100.69,100.74,100.58,100.65,13293.0,96.9697,97.0179,96.8638,96.9312,13293.0
2022-05-27 14:30:00,100.67,100.81,100.62,100.76,70781.0,96.9505,97.0853,96.9023,97.0371,70781.0
2022-05-27 15:00:00,100.75,101.04,100.7,100.97,103656.0,97.0275,97.3068,96.9794,97.2394,103656.0
2022-05-27 15:30:00,100.95,101.15,100.82,101.15,136582.0,97.2201,97.4127,97.0949,97.4127,136582.0
2022-05-31 09:30:00,99.74,99.86,99.03,99.15,125142.0,96.0548,96.1704,95.3711,95.4866,125142.0
2022-05-31 10:00:00,99.17,99.28,98.85,99.19,55300.0,95.5059,95.6118,95.1977,95.5251,55300.0
2022-05-31 10:30:00,99.22,99.65,99.22,99.32,66192.0,95.554,95.9681,95.554,95.6503,66192.0
2022-05-31 11:00:00,99.33,99.5,98.81,98.81,67617.0,95.66,95.8237,95.1592,95.1592,67617.0
2022-05-31 11:30:00,98.78,100.17,98.74,100.12,184836.0,95.1303,96.4689,95.0918,96.4208,184836.0
2022-05-31 12:00:00,100.14,100.28,99.72,99.84,30136.0,96.44,96.5749,96.0356,96.1511,30136.0
2022-05-31 12:30:00,99.85,100.15,99.83,100.06,21720.0,96.1608,96.4497,96.1415,96.363,21720.0
2022-05-31 13:00:00,100.03,100.1,99.7,99.75,35722.0,96.3341,96.4015,96.0163,96.0645,35722.0
2022-05-31 13:30:00,99.75,100.2,99.73,100.2,44574.0,96.0645,96.4978,96.0452,96.4978,44574.0
2022-05-31 14:00:00,100.19,100.31,99.91,99.97,35810.0,96.4882,96.6038,96.2185,96.2763,35810.0
2022-05-31 14:30:00,99.97,100.1,99.46,99.59,76197.0,96.2763,96.4015,95.7852,95.9104,76197.0
2022-05-31 15:00:00,99.59,100.06,99.45,99.98,131863.0,95.9104,96.363,95.7755,96.286,131863.0
2022-05-31 15:30:00,99.99,100.24,99.79,99.84,189819.0,96.2956,96.5363,96.103,96.1511,189819.0
2022-06-01 09:30:00,100.94,101.34,100.86,101.22,80225.0,97.2105,97.5957,97.1334,97.4801,80225.0
2022-06-01 10:00:00,101.16,101.19,99.91,100.01,74656.0,97.4224,97.4512,96.2185,96.3148,74656.0
2022-06-01 10:30:00,100.01,100.29,99.8,100.13,52391.0,96.3148,96.5845,96.1126,96.4304,52391.0
2022-06-01 11:00:00,100.11,100.13,99.25,99.34,74291.0,96.4112,96.4304,95.5829,95.6696,74291.0
2022-06-01 11:30:00,99.32,99.66,99.11,99.57,53224.0,95.6503,95.9778,95.4481,95.8911,53224.0
2022-06-01 12:00:00,99.58,99.69,99.25,99.37,40340.0,95.9007,96.0067,95.5829,95.6985,40340.0
2022-06-01 12:30:00,99.3,99.55,99.14,99.49,20693.0,95.6311,95.8718,95.477,95.8141,20693.0
2022-06-01 13:00:00,99.49,99.75,99.49,99.57,33553.0,95.8141,96.0645,95.8141,95.8911,33553.0
2022-06-01 13:30:00,99.53,99.83,99.43,99.74,28768.0,95.8526,96.1415,95.7563,96.0548,28768.0
2022-06-01 14:00:00,99.74,99.97,99.55,99.92,39928.0,96.0548,96.2763,95.8718,96.2282,39928.0
2022-06-01 14:30:00,99.95,100.07,99.78,99.83,39361.0,96.2571,96.3726,96.0933,96.1415,39361.0
2022-06-01 15:00:00,99.81,100.19,99.67,99.84,38269.0,96.1222,96.4882,95.9874,96.1511,38269.0
2022-06-01 15:30:00,99.85,99.9,99.32,99.33,97619.0,96.1608,96.2089,95.6503,95.66,97619.0
2022-06-02 09:30:00,99.52,99.97,99.33,99.83,57869.0,95.8429,96.2763,95.66,96.1415,57869.0
2022-06-02 10:00:00,99.89,100.32,99.61,99.65,55994.0,96.1993,96.6134,95.9296,95.9681,55994.0
2022-06-02 10:30:00,99.71,100.06,99.68,100.06,52398.0,96.0259,96.363,95.997,96.363,52398.0
2022-06-02 11:00:00,100.07,100.81,100.01,100.75,39503.0,96.3726,97.0853,96.3148,97.0275,39503.0
2022-06-02 11:30:00,100.78,101.13,100.55,100.84,20562.0,97.0564,97.3935,96.8349,97.1142,20562.0
2022-06-02 12:00:00,100.79,101.23,100.78,101.18,20340.0,97.066,97.4898,97.0564,97.4416,20340.0
2022-06-02 12:30:00,101.2,101.5,101.12,101.5,23285.0,97.4609,97.7498,97.3838,97.7498,23285.0
2022-06-02 13:00:00,101.48,101.57,101.39,101.53,27066.0,97.7305,97.8172,97.6439,97.7787,27066.0
2022-06-02 13:30:00,101.56,101.78,101.56,101.7,24600.0,97.8076,98.0194,97.8076,97.9424,24600.0
2022-06-02 14:00:00,101.7,101.89,101.62,101.74,18619.0,97.9424,98.1254,97.8654,97.9809,18619.0
2022-06-02 14:30:00,101.8,101.96,101.63,101.63,34391.0,98.0387,98.1928,97.875,97.875,34391.0
2022-06-02 15:00:00,101.63,101.88,101.59,101.7,31529.0,97.875,98.1158,97.8365,97.9424,31529.0
2022-06-02 15:30:00,101.7,102.13,101.68,102.1,83856.0,97.9424,98.3565,97.9231,98.3276,83856.0
2022-06-03 09:30:00,100.59,101.07,100.53,100.96,116804.0,96.8734,97.3357,96.8156,97.2297,116804.0
2022-06-03 10:00:00,100.9,101.07,100.76,100.79,31571.0,97.172,97.3357,97.0371,97.066,31571.0
2022-06-03 10:30:00,100.75,100.88,100.37,100.4,21272.0,97.0275,97.1527,96.6615,96.6904,21272.0
2022-06-03 11:00:00,100.36,100.36,100.01,100.16,17465.0,96.6519,96.6519,96.3148,96.4593,17465.0
2022-06-03 11:30:00,100.15,100.41,100.1,100.3,35050.0,96.4497,96.7001,96.4015,96.5941,35050.0
2022-06-03 12:00:00,100.36,100.48,100.21,100.4,14892.0,96.6519,96.7675,96.5075,96.6904,14892.0
2022-06-03 12:30:00,100.39,100.75,100.35,100.68,14461.0,96.6808,97.0275,96.6423,96.9601,14461.0
2022-06-03 13:00:00,100.67,100.89,100.41,100.51,10565.0,96.9505,97.1623,96.7001,96.7964,10565.0
2022-06-03 13:30:00,100.5,100.56,100.31,100.44,21849.0,96.7867,96.8445,96.6038,96.729,21849.0
2022-06-03 14:00:00,100.42,100.64,100.38,100.64,24022.0,96.7097,96.9216,96.6712,96.9216,24022.0
2022-06-03 14:30:00,100.63,100.65,100.35,100.49,21853.0,96.9119,96.9312,96.6423,96.7771,21853.0
2022-06-03 15:00:00,100.49,100.52,100.14,100.33,25957.0,96.7771,96.806,96.44,96.623,25957.0
2022-06-03 15:30:00,100.31,100.48,100.19,100.41,108261.0,96.6038,96.7675,96.4882,96.7001,108261.0
2022-06-06 09:30:00,102.17,102.36,101.67,102.16,112045.0,98.395,98.578,97.9135,98.3854,112045.0
2022-06-06 10:00:00,102.18,102.38,102.08,102.29,50551.0,98.4047,98.5973,98.3084,98.5106,50551.0
2022-06-06 10:30:00,102.28,102.35,102.01,102.28,28775.0,98.501,98.5684,98.2409,98.501,28775.0
2022-06-06 11:00:00,102.31,102.4,101.33,101.33,20026.0,98.5299,98.6165,97.5861,97.5861,20026.0
2022-06-06 11:30:00,101.27,101.39,101.16,101.24,29985.0,97.5283,97.6439,97.4224,97.4994,29985.0
2022-06-06 12:00:00,101.23,101.23,100.85,100.86,19749.0,97.4898,97.4898,97.1238,97.1334,19749.0
2022-06-06 12:30:00,100.8,101.05,100.77,100.99,13520.0,97.0757,97.3164,97.0468,97.2586,13520.0
2022-06-06 13:00:00,101.0,101.0,100.74,100.88,18400.0,97.2683,97.2683,97.0179,97.1527,18400.0
2022-06-06 13:30:00,100.88,101.21,100.78,101.19,27710.0,97.1527,97.4705,97.0564,97.4512,27710.0
2022-06-06 14:00:00,101.23,101.23,100.77,100.79,15757.0,97.4898,97.4898,97.0468,97.066,15757.0
2022-06-06 14:30:00,100.78,100.89,100.63,100.76,25332.0,97.0564,97.1623,96.9119,97.0371,25332.0
2022-06-06 15:00:00,100.72,100.85,100.64,100.8,28941.0,96.9986,97.1238,96.9216,97.0757,28941.0
2022-06-06 15:30:00,100.77,100.98,100.67,100.87,110484.0,97.0468,97.249,96.9505,97.1431,110484.0
2022-06-07 09:30:00,100.48,101.01,100.3,100.66,132781.0,96.7675,97.2779,96.5941,96.9408,132781.0
2022-06-07 10:00:00,100.61,100.94,100.38,100.92,56024.0,96.8927,97.2105,96.6712,97.1912,56024.0
2022-06-07 10:30:00,100.96,101.7,100.88,101.33,40992.0,97.2297,97.9424,97.1527,97.5861,40992.0
2022-06-07 11:00:00,101.33,101.42,100.86,100.91,57996.0,97.5861,97.6727,97.1334,97.1816,57996.0
2022-06-07 11:30:00,100.91,101.14,100.73,101.14,37744.0,97.1816,97.4031,97.0082,97.4031,37744.0
2022-06-07 12:00:00,101.13,101.2,100.81,101.05,23328.0,97.3935,97.4609,97.0853,97.3164,23328.0
2022-06-07 12:30:00,100.99,101.3,100.94,101.17,22107.0,97.2586,97.5572,97.2105,97.432,22107.0
2022-06-07 13:00:00,101.15,101.4,101.12,101.33,29582.0,97.4127,97.6535,97.3838,97.5861,29582.0
2022-06-07 13:30:00,101.38,101.46,101.3,101.36,30964.0,97.6342,97.7113,97.5572,97.615,30964.0
2022-06-07 14:00:00,101.36,101.73,101.34,101.72,32855.0,97.615,97.9713,97.5957,97.9617,32855.0
2022-06-07 14:30:00,101.69,101.9,101.63,101.7,41756.0,97.9328,98.135,97.875,97.9424,41756.0
2022-06-07 15:00:00,101.69,101.87,101.68,101.81,49438.0,97.9328,98.1061,97.9231,98.0483,49438.0
2022-06-07 15:30:00,101.78,102.06,101.75,102.02,125839.0,98.0194,98.2891,97.9906,98.2506,125839.0
2022-06-08 09:30:00,100.53,101.04,100.43,100.84,132666.0,96.8156,97.3068,96.7193,97.1142,132666.0
2022-06-08 10:00:00,100.83,100.86,100.3,100.34,62757.0,97.1045,97.1334,96.5941,96.6327,62757.0
2022-06-08 10:30:00,100.31,100.54,100.17,100.22,59930.0,96.6038,96.8253,96.4689,96.5171,59930.0
2022-06-08 11:00:00,100.22,100.51,100.07,100.32,57170.0,96.5171,96.7964,96.3726,96.6134,57170.0
2022-06-08 11:30:00,100.25,100.45,100.15,100.36,51994.0,96.546,96.7386,96.4497,96.6519,51994.0
2022-06-08 12:00:00,100.33,100.44,100.05,100.19,24391.0,96.623,96.729,96.3534,96.4882,24391.0
2022-06-08 12:30:00,100.16,100.18,99.78,99.9,27371.0,96.4593,96.4786,96.0933,96.2089,27371.0
2022-06-08 13:00:00,99.89,99.91,99.76,99.88,10985.0,96.1993,96.2185,96.0741,96.1896,10985.0
2022-06-08 13:30:00,99.85,99.89,99.63,99.82,17912.0,96.1608,96.1993,95.9489,96.1319,17912.0
2022-06-08 14:00:00,99.87,99.99,99.64,99.76,12796.0,96.18,96.2956,95.9585,96.0741,12796.0
2022-06-08 14:30:00,99.72,99.9,99.64,99.85,18439.0,96.0356,96.2089,95.9585,96.1608,18439.0
2022-06-08 15:00:00,99.83,100.1,99.69,100.02,29449.0,96.1415,96.4015,96.0067,96.3245,29449.0
2022-06-08 15:30:00,100.01,100.11,99.79,99.86,75708.0,96.3148,96.4112,96.103,96.1704,75708.0
2022-06-09 09:30:00,98.81,99.45,98.54,99.24,70420.0,95.1592,95.7755,94.8992,95.5733,70420.0
2022-06-09 10:00:00,99.23,99.25,98.65,99.1,76625.0,95.5637,95.5829,95.0051,95.4385,76625.0
2022-06-09 10:30:00,99.16,99.16,98.36,98.47,72747.0,95.4963,95.4963,94.7258,94.8317,72747.0
2022-06-09 11:00:00,98.44,98.55,98.23,98.4,41048.0,94.8029,94.9088,94.6006,94.7643,41048.0
2022-06-09 11:30:00,98.41,98.73,98.25,98.5,53942.0,94.774,95.0821,94.6199,94.8606,53942.0
2022-06-09 12:00:00,98.47,98.56,98.18,98.19,40717.0,94.8317,94.9184,94.5525,94.5621,40717.0
2022-06-09 12:30:00,98.19,98.31,97.99,98.3,65791.0,94.5621,94.6777,94.3695,94.668,65791.0
2022-06-09 13:00:00,98.3,98.57,98.01,98.02,25843.0,94.668,94.928,94.3887,94.3984,25843.0
2022-06-09 13:30:00,97.98,98.03,97.79,98.03,22393.0,94.3598,94.408,94.1769,94.408,22393.0
2022-06-09 14:00:00,98.04,98.04,97.81,97.88,26161.0,94.4176,94.4176,94.1961,94.2635,26161.0
2022-06-09 14:30:00,97.86,97.86,97.62,97.62,36578.0,94.2443,94.2443,94.0132,94.0132,36578.0
2022-06-09 15:00:00,97.59,97.61,97.24,97.25,31545.0,93.9843,94.0035,93.6472,93.6568,31545.0
2022-06-09 15:30:00,97.23,97.28,96.78,96.8,113421.0,93.6376,93.6857,93.2042,93.2234,113421.0
2022-06-10 09:30:00,95.59,95.61,94.74,94.77,103757.0,92.0582,92.0774,91.2396,91.2685,103757.0
2022-06-10 10:00:00,94.75,94.77,94.03,94.11,64649.0,91.2492,91.2685,90.5558,90.6328,64649.0
2022-06-10 10:30:00,94.06,94.55,94.06,94.16,45522.0,90.5847,91.0566,90.5847,90.681,45522.0
2022-06-10 11:00:00,94.08,94.25,93.77,93.77,73881.0,90.6039,90.7677,90.3054,90.3054,73881.0
2022-06-10 11:30:00,93.79,94.15,93.66,94.13,70591.0,90.3247,90.6714,90.1995,90.6521,70591.0
2022-06-10 12:00:00,94.14,94.26,94.0,94.18,57924.0,90.6617,90.7773,90.5269,90.7003,57924.0
2022-06-10 12:30:00,94.22,94.3,94.05,94.17,14250.0,90.7388,90.8158,90.5751,90.6906,14250.0
2022-06-10 13:00:00,94.19,94.59,94.08,94.58,70371.0,90.7099,91.0951,90.6039,91.0855,70371.0
2022-06-10 13:30:00,94.57,94.89,94.41,94.59,44844.0,91.0758,91.384,90.9218,91.0951,44844.0
2022-06-10 14:00:00,94.56,94.77,94.31,94.58,49425.0,91.0662,91.2685,90.8254,91.0855,49425.0
2022-06-10 14:30:00,94.58,94.9,94.38,94.8,63133.0,91.0855,91.3936,90.8929,91.2973,63133.0
2022-06-10 15:00:00,94.81,94.84,94.41,94.69,60186.0,91.307,91.3359,90.9218,91.1914,60186.0
2022-06-10 15:30:00,94.69,94.75,94.16,94.16,170927.0,91.1914,91.2492,90.681,90.681,170927.0
2022-06-13 09:30:00,90.65,91.32,90.61,90.68,145317.0,87.3007,87.9459,87.2622,87.3296,145317.0
2022-06-13 10:00:00,90.72,90.84,90.4,90.53,120174.0,87.3681,87.4837,87.0599,87.1851,120174.0
2022-06-13 10:30:00,90.54,90.76,90.12,90.19,74439.0,87.1947,87.4066,86.7903,86.8577,74439.0
2022-06-13 11:00:00,90.2,90.92,90.13,90.67,55380.0,86.8673,87.5607,86.7999,87.3199,55380.0
2022-06-13 11:30:00,90.81,91.25,90.62,91.0,68764.0,87.4548,87.8785,87.2718,87.6377,68764.0
2022-06-13 12:00:00,90.99,91.45,90.91,91.41,34511.0,87.6281,88.0711,87.5511,88.0326,34511.0
2022-06-13 12:30:00,91.37,91.77,91.17,91.19,20973.0,87.9941,88.3793,87.8015,87.8207,20973.0
2022-06-13 13:00:00,91.18,91.26,90.99,91.18,40995.0,87.8111,87.8881,87.6281,87.8111,40995.0
2022-06-13 13:30:00,91.17,91.61,91.02,91.44,48618.0,87.8015,88.2252,87.657,88.0615,48618.0
2022-06-13 14:00:00,91.43,91.43,90.9,91.15,44340.0,88.0519,88.0519,87.5414,87.7822,44340.0
2022-06-13 14:30:00,91.13,91.34,90.87,90.9,55995.0,87.7629,87.9652,87.5125,87.5414,55995.0
2022-06-13 15:00:00,90.9,91.33,90.67,90.68,199532.0,87.5414,87.9556,87.3199,87.3296,199532.0
2022-06-13 15:30:00,90.68,90.85,90.41,90.83,239083.0,87.3296,87.4933,87.0695,87.474,239083.0
2022-06-14 09:30:00,91.72,91.88,90.78,91.57,146770.0,88.3311,88.4852,87.4259,88.1867,146770.0
2022-06-14 10:00:00,91.57,91.79,90.82,90.82,118306.0,88.1867,88.3986,87.4644,87.4644,118306.0
2022-06-14 10:30:00,90.79,91.11,90.47,90.77,55139.0,87.4355,87.7437,87.1273,87.4162,55139.0
2022-06-14 11:00:00,90.81,90.96,90.39,90.62,101913.0,87.4548,87.5992,87.0503,87.2718,101913.0
2022-06-14 11:30:00,90.65,90.92,90.54,90.7,85905.0,87.3007,87.5607,87.1947,87.3488,85905.0
2022-06-14 12:00:00,90.68,90.68,90.2,90.36,42979.0,87.3296,87.3296,86.8673,87.0214,42979.0
2022-06-14 12:30:00,90.37,90.5,90.13,90.49,30311.0,87.031,87.1562,86.7999,87.1466,30311.0
2022-06-14 13:00:00,90.51,91.2,90.44,90.83,56576.0,87.1658,87.8304,87.0984,87.474,56576.0
2022-06-14 13:30:00,90.79,90.88,90.28,90.34,51810.0,87.4355,87.5222,86.9443,87.0021,51810.0
2022-06-14 14:00:00,90.36,90.59,90.29,90.48,58635.0,87.0214,87.2429,86.954,87.137,58635.0
2022-06-14 14:30:00,90.48,90.51,90.15,90.19,63888.0,87.137,87.1658,86.8192,86.8577,63888.0
2022-06-14 15:00:00,90.15,90.21,89.91,90.2,58336.0,86.8192,86.8769,86.588,86.8673,58336.0
2022-06-14 15:30:00,90.19,90.69,90.16,90.37,219047.0,86.8577,87.3392,86.8288,87.031,219047.0
2022-06-15 09:30:00,92.77,92.82,92.44,92.57,117991.0,89.3423,89.3905,89.0245,89.1497,117991.0
2022-06-15 10:00:00,92.58,92.94,92.58,92.77,69949.0,89.1594,89.5061,89.1594,89.3423,69949.0
2022-06-15 10:30:00,92.81,92.83,92.54,92.76,47336.0,89.3809,89.4001,89.1208,89.3327,47336.0
2022-06-15 11:00:00,92.82,92.98,92.56,92.69,56566.0,89.3905,89.5446,89.1401,89.2653,56566.0
2022-06-15 11:30:00,92.69,92.78,92.17,92.26,33930.0,89.2653,89.352,88.7645,88.8512,33930.0
2022-06-15 12:00:00,92.27,92.45,92.18,92.26,29068.0,88.8608,89.0342,88.7741,88.8512,29068.0
2022-06-15 12:30:00,92.25,92.27,91.91,91.95,24088.0,88.8416,88.8608,88.5141,88.5526,24088.0
2022-06-15 13:00:00,91.97,92.16,91.84,92.16,19169.0,88.5719,88.7549,88.4467,88.7549,19169.0
2022-06-15 13:30:00,92.14,92.38,92.03,92.35,44091.0,88.7356,88.9668,88.6297,88.9379,44091.0
2022-06-15 14:00:00,92.01,92.61,91.45,91.78,46256.0,88.6104,89.1883,88.0711,88.3889,46256.0
2022-06-15 14:30:00,91.8,93.84,91.42,92.99,152607.0,88.4082,90.3728,88.0422,89.5542,152607.0
2022-06-15 15:00:00,93.01,94.0,93.0,94.0,99521.0,89.5735,90.5269,89.5638,90.5269,99521.0
2022-06-15 15:30:00,94.02,94.21,93.17,93.3,195948.0,90.5462,90.7291,89.7276,89.8528,195948.0
2022-06-16 09:30:00,92.39,92.51,92.11,92.23,127623.0,88.9764,89.092,88.7067,88.8223,127623.0
2022-06-16 10:00:00,92.17,92.37,91.83,92.25,58255.0,88.7645,88.9571,88.4371,88.8416,58255.0
2022-06-16 10:30:00,92.2,92.48,92.06,92.32,74620.0,88.7934,89.0631,88.6586,88.909,74620.0
2022-06-16 11:00:00,92.45,92.94,92.42,92.42,55802.0,89.0342,89.5061,89.0053,89.0053,55802.0
2022-06-16 11:30:00,92.45,92.46,91.88,92.32,84010.0,89.0342,89.0438,88.4852,88.909,84010.0
2022-06-16 12:00:00,92.37,92.52,92.06,92.52,33125.0,88.9571,89.1016,88.6586,89.1016,33125.0
2022-06-16 12:30:00,92.53,92.88,92.33,92.78,44314.0,89.1112,89.4483,88.9186,89.352,44314.0
2022-06-16 13:00:00,92.78,93.05,92.61,93.03,35925.0,89.352,89.612,89.1883,89.5927,35925.0
2022-06-16 13:30:00,92.98,93.06,92.79,92.81,48708.0,89.5446,89.6216,89.3616,89.3809,48708.0
2022-06-16 14:00:00,92.79,92.85,92.44,92.5,41693.0,89.3616,89.4194,89.0245,89.0823,41693.0
2022-06-16 14:30:00,92.49,92.6,92.22,92.4,68277.0,89.0727,89.1786,88.8127,88.986,68277.0
2022-06-16 15:00:00,92.39,92.86,92.37,92.82,57424.0,88.9764,89.429,88.9571,89.3905,57424.0
2022-06-16 15:30:00,92.82,92.87,92.43,92.78,290114.0,89.3905,89.4387,89.0149,89.352,290114.0
2022-06-17 09:30:00,92.67,93.36,92.67,93.13,83975.0,89.246,89.9105,89.246,89.689,83975.0
2022-06-17 10:00:00,93.12,93.12,92.1,92.33,49565.0,89.6794,89.6794,88.6971,88.9186,49565.0
2022-06-17 10:30:00,92.31,92.51,91.99,92.46,53307.0,88.8993,89.092,88.5912,89.0438,53307.0
2022-06-17 11:00:00,92.45,93.01,92.21,92.82,101313.0,89.0342,89.5735,88.803,89.3905,101313.0
2022-06-17 11:30:00,92.88,93.19,92.69,92.8,53736.0,89.4483,89.7468,89.2653,89.3712,53736.0
2022-06-17 12:00:00,92.72,93.03,92.61,92.91,25733.0,89.2942,89.5927,89.1883,89.4772,25733.0
2022-06-17 12:30:00,92.93,93.27,92.84,93.25,33300.0,89.4964,89.8239,89.4098,89.8046,33300.0
2022-06-17 13:00:00,93.23,93.8,93.22,93.6,52438.0,89.7854,90.3343,89.7757,90.1417,52438.0
2022-06-17 13:30:00,93.63,93.74,93.29,93.44,40868.0,90.1706,90.2765,89.8431,89.9876,40868.0
2022-06-17 14:00:00,93.45,93.66,93.38,93.43,60733.0,89.9972,90.1995,89.9298,89.978,60733.0
2022-06-17 14:30:00,93.4,93.62,93.21,93.28,46311.0,89.9491,90.1609,89.7661,89.8335,46311.0
2022-06-17 15:00:00,93.29,93.48,92.87,93.25,75524.0,89.8431,90.0261,89.4387,89.8046,75524.0
2022-06-17 15:30:00,93.26,93.29,92.93,93.04,221719.0,89.8142,89.8431,89.4964,89.6024,221719.0
2022-06-21 09:30:00,94.33,94.9,94.1,94.88,72048.0,90.8447,91.3936,90.6232,91.3744,72048.0
2022-06-21 10:00:00,94.84,94.87,94.49,94.55,78384.0,91.3359,91.3648,90.9988,91.0566,78384.0
2022-06-21 10:30:00,94.59,94.83,94.47,94.79,39744.0,91.0951,91.3262,90.9795,91.2877,39744.0
2022-06-21 11:00:00,94.8,94.81,94.41,94.52,34750.0,91.2973,91.307,90.9218,91.0277,34750.0
2022-06-21 11:30:00,94.48,94.54,94.23,94.35,76441.0,90.9892,91.0469,90.7484,90.864,76441.0
2022-06-21 12:00:00,94.34,94.51,94.31,94.49,24935.0,90.8543,91.0181,90.8254,90.9988,24935.0
2022-06-21 12:30:00,94.48,94.68,94.43,94.49,21205.0,90.9892,91.1818,90.941,90.9988,21205.0
2022-06-21 13:00:00,94.44,94.52,94.17,94.17,18767.0,90.9506,91.0277,90.6906,90.6906,18767.0
2022-06-21 13:30:00,94.18,94.28,94.05,94.17,28831.0,90.7003,90.7966,90.5751,90.6906,28831.0
2022-06-21 14:00:00,94.13,94.25,94.08,94.17,45415.0,90.6521,90.7677,90.6039,90.6906,45415.0
2022-06-21 14:30:00,94.2,94.32,94.02,94.25,53778.0,90.7195,90.8351,90.5462,90.7677,53778.0
2022-06-21 15:00:00,94.24,94.48,94.19,94.34,48143.0,90.758,90.9892,90.7099,90.8543,48143.0
2022-06-21 15:30:00,94.33,94.42,93.99,94.09,163215.0,90.8447,90.9314,90.5173,90.6136,163215.0
2022-06-22 09:30:00,93.08,94.22,92.99,93.95,96943.0,89.6409,90.7388,89.5542,90.4787,96943.0
2022-06-22 10:00:00,93.99,95.05,93.89,94.99,44743.0,90.5173,91.5381,90.421,91.4803,44743.0
2022-06-22 10:30:00,94.98,95.23,94.79,95.23,54426.0,91.4707,91.7115,91.2877,91.7115,54426.0
2022-06-22 11:00:00,95.2,95.2,94.68,95.07,72750.0,91.6826,91.6826,91.1818,91.5574,72750.0
2022-06-22 11:30:00,95.12,95.25,94.37,94.37,65777.0,91.6055,91.7307,90.8832,90.8832,65777.0
2022-06-22 12:00:00,94.33,94.58,94.2,94.4,21698.0,90.8447,91.0855,90.7195,90.9121,21698.0
2022-06-22 12:30:00,94.41,94.67,94.39,94.67,20371.0,90.9218,91.1721,90.9025,91.1721,20371.0
2022-06-22 13:00:00,94.7,94.7,94.41,94.61,23084.0,91.201,91.201,90.9218,91.1144,23084.0
2022-06-22 13:30:00,94.64,94.76,94.52,94.7,31219.0,91.1433,91.2588,91.0277,91.201,31219.0
2022-06-22 14:00:00,94.7,95.09,94.69,94.77,48592.0,91.201,91.5766,91.1914,91.2685,48592.0
2022-06-22 14:30:00,94.78,94.85,94.66,94.73,28755.0,91.2781,91.3455,91.1625,91.2299,28755.0
2022-06-22 15:00:00,94.76,94.78,94.29,94.36,35637.0,91.2588,91.2781,90.8062,90.8736,35637.0
2022-06-22 15:30:00,94.37,94.37,93.95,94.0,112508.0,90.8832,90.8832,90.4787,90.5269,112508.0
2022-06-23 09:30:00,93.37,93.51,92.79,93.49,95631.0,89.9202,90.055,89.3616,90.0357,95631.0
2022-06-23 10:00:00,93.53,93.6,93.06,93.32,46213.0,90.0743,90.1417,89.6216,89.872,46213.0
2022-06-23 10:30:00,93.37,94.29,93.36,94.2,61528.0,89.9202,90.8062,89.9105,90.7195,61528.0
2022-06-23 11:00:00,94.12,94.39,93.84,94.12,32531.0,90.6425,90.9025,90.3728,90.6425,32531.0
2022-06-23 11:30:00,94.17,94.23,93.81,93.84,51247.0,90.6906,90.7484,90.3439,90.3728,51247.0
2022-06-23 12:00:00,93.81,93.9,93.6,93.83,28152.0,90.3439,90.4306,90.1417,90.3632,28152.0
2022-06-23 12:30:00,93.8,93.89,93.39,93.45,34157.0,90.3343,90.421,89.9394,89.9972,34157.0
2022-06-23 13:00:00,93.42,93.62,93.28,93.49,14186.0,89.9683,90.1609,89.8335,90.0357,14186.0
2022-06-23 13:30:00,93.6,93.71,93.49,93.62,20233.0,90.1417,90.2476,90.0357,90.1609,20233.0
2022-06-23 14:00:00,93.64,93.69,93.48,93.68,28714.0,90.1802,90.2284,90.0261,90.2187,28714.0
2022-06-23 14:30:00,93.7,93.84,93.61,93.82,39905.0,90.238,90.3728,90.1513,90.3536,39905.0
2022-06-23 15:00:00,93.83,94.08,93.82,94.05,34860.0,90.3632,90.6039,90.3536,90.5751,34860.0
2022-06-23 15:30:00,94.05,94.37,94.04,94.25,123532.0,90.5751,90.8832,90.5654,90.7677,123532.0
2022-06-24 09:30:00,95.79,96.51,95.72,96.29,96023.0,92.2508,92.9442,92.1834,92.7323,96023.0
2022-06-24 10:00:00,96.32,97.56,96.32,97.54,88540.0,92.7612,93.9554,92.7612,93.9361,88540.0
2022-06-24 10:30:00,97.55,97.65,97.07,97.13,82761.0,93.9457,94.042,93.4835,93.5413,82761.0
2022-06-24 11:00:00,97.1,97.59,97.04,97.52,79279.0,93.5124,93.9843,93.4546,93.9168,79279.0
2022-06-24 11:30:00,97.55,97.77,97.43,97.53,29497.0,93.9457,94.1576,93.8302,93.9265,29497.0
2022-06-24 12:00:00,97.54,97.7,97.46,97.64,46458.0,93.9361,94.0902,93.8591,94.0324,46458.0
2022-06-24 12:30:00,97.65,97.75,97.47,97.68,37177.0,94.042,94.1383,93.8687,94.0709,37177.0
2022-06-24 13:00:00,97.66,97.82,97.66,97.74,45289.0,94.0517,94.2058,94.0517,94.1287,45289.0
2022-06-24 13:30:00,97.72,97.83,97.61,97.69,43468.0,94.1095,94.2154,94.0035,94.0806,43468.0
2022-06-24 14:00:00,97.72,97.99,97.71,97.9,47567.0,94.1095,94.3695,94.0998,94.2828,47567.0
2022-06-24 14:30:00,97.91,98.11,97.87,98.1,64840.0,94.2924,94.485,94.2539,94.4754,64840.0
2022-06-24 15:00:00,98.09,98.19,97.94,98.11,58303.0,94.4658,94.5621,94.3213,94.485,58303.0
2022-06-24 15:30:00,98.12,98.46,97.96,98.45,202062.0,94.4947,94.8221,94.3406,94.8125,202062.0
2022-06-27 09:30:00,97.79,97.81,97.08,97.47,75218.0,94.1769,94.1961,93.4931,93.8687,75218.0
2022-06-27 10:00:00,97.47,97.76,96.87,96.93,54935.0,93.8687,94.148,93.2909,93.3486,54935.0
2022-06-27 10:30:00,96.91,97.86,96.9,97.84,29556.0,93.3294,94.2443,93.3198,94.225,29556.0
2022-06-27 11:00:00,97.9,98.24,97.57,98.24,27365.0,94.2828,94.6102,93.965,94.6102,27365.0
2022-06-27 11:30:00,98.24,98.31,97.9,98.08,57084.0,94.6102,94.6777,94.2828,94.4562,57084.0
2022-06-27 12:00:00,98.11,98.11,97.72,97.73,12614.0,94.485,94.485,94.1095,94.1191,12614.0
2022-06-27 12:30:00,97.69,97.87,97.64,97.8,7822.0,94.0806,94.2539,94.0324,94.1865,7822.0
2022-06-27 13:00:00,97.83,97.84,97.55,97.62,23045.0,94.2154,94.225,93.9457,94.0132,23045.0
2022-06-27 13:30:00,97.61,97.65,97.35,97.49,36810.0,94.0035,94.042,93.7531,93.888,36810.0
2022-06-27 14:00:00,97.51,97.77,97.38,97.68,28379.0,93.9072,94.1576,93.782,94.0709,28379.0
2022-06-27 14:30:00,97.68,97.7,97.48,97.52,20840.0,94.0709,94.0902,93.8783,93.9168,20840.0
2022-06-27 15:00:00,97.5,97.54,97.19,97.48,41616.0,93.8976,93.9361,93.599,93.8783,41616.0
2022-06-27 15:30:00,97.45,97.5,97.09,97.31,110070.0,93.8494,93.8976,93.5027,93.7146,110070.0
2022-06-28 09:30:00,96.56,97.05,96.39,96.73,113714.0,92.9923,93.4642,92.8286,93.156,113714.0
2022-06-28 10:00:00,96.72,96.89,96.33,96.43,44994.0,93.1464,93.3101,92.7708,92.8671,44994.0
2022-06-28 10:30:00,96.34,96.47,96.18,96.45,43191.0,92.7804,92.9056,92.6264,92.8864,43191.0
2022-06-28 11:00:00,96.44,96.55,95.96,95.97,50185.0,92.8767,92.9827,92.4145,92.4241,50185.0
2022-06-28 11:30:00,95.94,96.16,95.6,95.64,29452.0,92.3952,92.6071,92.0678,92.1063,29452.0
2022-06-28 12:00:00,95.62,96.0,95.51,96.0,56382.0,92.087,92.453,91.9811,92.453,56382.0
2022-06-28 12:30:00,96.0,96.19,95.79,96.08,80202.0,92.453,92.636,92.2508,92.5301,80202.0
2022-06-28 13:00:00,96.08,96.08,95.54,95.82,39280.0,92.5301,92.5301,92.01,92.2797,39280.0
2022-06-28 13:30:00,95.82,95.98,95.68,95.81,48511.0,92.2797,92.4337,92.1448,92.27,48511.0
2022-06-28 14:00:00,95.8,95.94,95.63,95.76,84668.0,92.2604,92.3952,92.0967,92.2219,84668.0
2022-06-28 14:30:00,95.75,95.8,95.52,95.72,125382.0,92.2122,92.2604,91.9907,92.1834,125382.0
2022-06-28 15:00:00,95.72,95.77,95.48,95.67,69805.0,92.1834,92.2315,91.9522,92.1352,69805.0
2022-06-28 15:30:00,95.68,95.73,95.46,95.47,234159.0,92.1448,92.193,91.933,91.9426,234159.0
2022-06-29 09:30:00,94.33,94.86,93.82,94.61,171644.0,90.8447,91.3551,90.3536,91.1144,171644.0
2022-06-29 10:00:00,94.64,95.2,94.28,94.42,76345.0,91.1433,91.6826,90.7966,90.9314,76345.0
2022-06-29 10:30:00,94.49,94.73,94.13,94.39,78303.0,90.9988,91.2299,90.6521,90.9025,78303.0
2022-06-29 11:00:00,94.4,94.66,94.35,94.48,41082.0,90.9121,91.1625,90.864,90.9892,41082.0
2022-06-29 11:30:00,94.47,94.78,94.4,94.52,151694.0,90.9795,91.2781,90.9121,91.0277,151694.0
2022-06-29 12:00:00,94.57,94.57,94.0,94.04,21157.0,91.0758,91.0758,90.5269,90.5654,21157.0
2022-06-29 12:30:00,94.04,94.27,93.99,94.05,21620.0,90.5654,90.7869,90.5173,90.5751,21620.0
2022-06-29 13:00:00,94.11,94.27,93.89,94.03,25104.0,90.6328,90.7869,90.421,90.5558,25104.0
2022-06-29 13:30:00,94.04,94.38,93.96,94.35,27676.0,90.5654,90.8929,90.4884,90.864,27676.0
2022-06-29 14:00:00,94.34,94.52,94.27,94.36,42500.0,90.8543,91.0277,90.7869,90.8736,42500.0
2022-06-29 14:30:00,94.31,94.32,94.0,94.04,20541.0,90.8254,90.8351,90.5269,90.5654,20541.0
2022-06-29 15:00:00,94.04,94.23,93.96,94.21,38726.0,90.5654,90.7484,90.4884,90.7291,38726.0
2022-06-29 15:30:00,94.26,94.26,93.77,93.91,126389.0,90.7773,90.7773,90.3054,90.4402,126389.0
2022-06-30 09:30:00,89.91,90.07,89.05,89.11,234255.0,86.588,86.7421,85.7598,85.8176,234255.0
2022-06-30 10:00:00,89.08,89.6,88.96,89.43,158031.0,85.7887,86.2895,85.6731,86.1258,158031.0
2022-06-30 10:30:00,89.5,90.69,89.5,90.66,55886.0,86.1932,87.3392,86.1932,87.3103,55886.0
2022-06-30 11:00:00,90.67,90.98,90.42,90.79,86290.0,87.3199,87.6185,87.0792,87.4355,86290.0
2022-06-30 11:30:00,90.76,91.09,90.69,90.87,89076.0,87.4066,87.7244,87.3392,87.5125,89076.0
2022-06-30 12:00:00,90.82,91.14,90.49,91.02,39219.0,87.4644,87.7726,87.1466,87.657,39219.0
2022-06-30 12:30:00,91.03,91.25,90.85,90.94,63582.0,87.6666,87.8785,87.4933,87.58,63582.0
2022-06-30 13:00:00,90.93,91.0,90.48,90.71,63503.0,87.5703,87.6377,87.137,87.3585,63503.0
2022-06-30 13:30:00,90.69,91.05,90.65,90.92,90513.0,87.3392,87.6859,87.3007,87.5607,90513.0
2022-06-30 14:00:00,90.97,91.09,90.69,90.87,36417.0,87.6089,87.7244,87.3392,87.5125,36417.0
2022-06-30 14:30:00,90.86,90.9,90.48,90.58,38453.0,87.5029,87.5414,87.137,87.2333,38453.0
2022-06-30 15:00:00,90.56,90.65,90.17,90.59,65938.0,87.214,87.3007,86.8384,87.2429,65938.0
2022-06-30 15:30:00,90.58,90.86,90.4,90.76,188682.0,87.2333,87.5029,87.0599,87.4066,188682.0
2022-07-01 09:30:00,89.77,90.35,89.42,90.19,169357.0,86.4532,87.0118,86.1161,86.8577,169357.0
2022-07-01 10:00:00,90.21,90.44,89.41,89.55,88997.0,86.8769,87.0984,86.1065,86.2413,88997.0
2022-07-01 10:30:00,89.51,89.63,89.31,89.54,54615.0,86.2028,86.3184,86.0102,86.2317,54615.0
2022-07-01 11:00:00,89.52,90.25,89.49,89.89,55282.0,86.2124,86.9155,86.1835,86.5688,55282.0
2022-07-01 11:30:00,89.9,90.25,89.72,89.77,60188.0,86.5784,86.9155,86.405,86.4532,60188.0
2022-07-01 12:00:00,89.76,90.0,89.61,89.99,60646.0,86.4436,86.6747,86.2991,86.6651,60646.0
2022-07-01 12:30:00,89.99,90.1,89.62,89.62,61396.0,86.6651,86.771,86.3087,86.3087,61396.0
2022-07-01 13:00:00,89.6,89.79,89.58,89.79,38605.0,86.2895,86.4725,86.2702,86.4725,38605.0
2022-07-01 13:30:00,89.78,90.18,89.77,90.17,77138.0,86.4628,86.848,86.4532,86.8384,77138.0
2022-07-01 14:00:00,90.18,90.34,89.8,90.19,167050.0,86.848,87.0021,86.4821,86.8577,167050.0
2022-07-01 14:30:00,90.19,90.54,90.19,90.37,82609.0,86.8577,87.1947,86.8577,87.031,82609.0
2022-07-01 15:00:00,90.38,90.52,90.2,90.38,80154.0,87.0407,87.1755,86.8673,87.0407,80154.0
2022-07-01 15:30:00,90.38,90.71,90.37,90.7,206515.0,87.0407,87.3585,87.031,87.3488,206515.0
2022-07-05 09:30:00,87.57,88.51,87.32,88.06,205515.0,84.3345,85.2397,84.0937,84.8064,205515.0
2022-07-05 10:00:00,88.01,88.65,87.93,88.3,144053.0,84.7582,85.3746,84.6812,85.0375,144053.0
2022-07-05 10:30:00,88.28,88.74,87.88,87.89,86962.0,85.0182,85.4612,84.633,84.6427,86962.0
2022-07-05 11:00:00,87.87,87.88,87.44,87.44,71235.0,84.6234,84.633,84.2093,84.2093,71235.0
2022-07-05 11:30:00,87.43,88.21,87.41,88.1,87154.0,84.1996,84.9508,84.1804,84.8449,87154.0
2022-07-05 12:00:00,88.09,88.19,87.85,88.09,36203.0,84.8353,84.9316,84.6041,84.8353,36203.0
2022-07-05 12:30:00,88.13,88.3,87.91,87.98,55320.0,84.8738,85.0375,84.6619,84.7293,55320.0
2022-07-05 13:00:00,87.98,88.48,87.95,88.39,33409.0,84.7293,85.2109,84.7004,85.1242,33409.0
2022-07-05 13:30:00,88.39,88.64,88.21,88.44,66309.0,85.1242,85.3649,84.9508,85.1723,66309.0
2022-07-05 14:00:00,88.45,88.63,88.4,88.53,102104.0,85.182,85.3553,85.1338,85.259,102104.0
2022-07-05 14:30:00,88.55,88.93,88.55,88.82,60835.0,85.2783,85.6442,85.2783,85.5383,60835.0
2022-07-05 15:00:00,88.82,89.05,88.67,89.04,65396.0,85.5383,85.7598,85.3938,85.7502,65396.0
2022-07-05 15:30:00,89.03,89.19,88.88,89.19,131689.0,85.7405,85.8946,85.5961,85.8946,131689.0
2022-07-06 09:30:00,90.04,90.27,89.44,89.77,206893.0,86.7132,86.9347,86.1354,86.4532,206893.0
2022-07-06 10:00:00,89.73,89.97,89.3,89.79,65078.0,86.4147,86.6458,86.0006,86.4725,65078.0
2022-07-06 10:30:00,89.77,89.9,89.57,89.8,40491.0,86.4532,86.5784,86.2606,86.4821,40491.0
2022-07-06 11:00:00,89.82,89.98,89.39,89.41,73444.0,86.5013,86.6554,86.0872,86.1065,73444.0
2022-07-06 11:30:00,89.34,89.39,88.99,89.24,183576.0,86.0391,86.0872,85.702,85.9428,183576.0
2022-07-06 12:00:00,89.28,89.38,89.15,89.3,21592.0,85.9813,86.0776,85.8561,86.0006,21592.0
2022-07-06 12:30:00,89.28,89.43,89.23,89.36,12974.0,85.9813,86.1258,85.9331,86.0583,12974.0
2022-07-06 13:00:00,89.41,89.72,89.41,89.68,42938.0,86.1065,86.405,86.1065,86.3665,42938.0
2022-07-06 13:30:00,89.68,89.74,89.61,89.68,22005.0,86.3665,86.4243,86.2991,86.3665,22005.0
2022-07-06 14:00:00,89.68,90.03,89.48,89.98,50868.0,86.3665,86.7036,86.1739,86.6554,50868.0
2022-07-06 14:30:00,90.0,90.27,89.86,90.14,75649.0,86.6747,86.9347,86.5399,86.8095,75649.0
2022-07-06 15:00:00,90.15,90.3,89.9,90.3,39765.0,86.8192,86.9636,86.5784,86.9636,39765.0
2022-07-06 15:30:00,90.26,90.39,89.76,89.89,151067.0,86.9251,87.0503,86.4436,86.5688,151067.0
2022-07-07 09:30:00,89.88,90.59,89.87,90.41,105951.0,86.5591,87.2429,86.5495,87.0695,105951.0
2022-07-07 10:00:00,90.37,90.65,90.23,90.45,39809.0,87.031,87.3007,86.8962,87.1081,39809.0
2022-07-07 10:30:00,90.42,90.45,90.02,90.2,40508.0,87.0792,87.1081,86.694,86.8673,40508.0
2022-07-07 11:00:00,90.23,90.44,90.17,90.27,30559.0,86.8962,87.0984,86.8384,86.9347,30559.0
2022-07-07 11:30:00,90.2,90.31,90.03,90.23,76092.0,86.8673,86.9732,86.7036,86.8962,76092.0
2022-07-07 12:00:00,90.25,90.35,90.2,90.27,25112.0,86.9155,87.0118,86.8673,86.9347,25112.0
2022-07-07 12:30:00,90.25,90.44,90.25,90.25,24222.0,86.9155,87.0984,86.9155,86.9155,24222.0
2022-07-07 13:00:00,90.27,90.33,89.97,90.08,16496.0,86.9347,86.9925,86.6458,86.7517,16496.0
2022-07-07 13:30:00,90.06,90.39,90.06,90.38,25294.0,86.7325,87.0503,86.7325,87.0407,25294.0
2022-07-07 14:00:00,90.38,90.52,90.33,90.5,18052.0,87.0407,87.1755,86.9925,87.1562,18052.0
2022-07-07 14:30:00,90.48,90.55,90.33,90.36,19226.0,87.137,87.2044,86.9925,87.0214,19226.0
2022-07-07 15:00:00,90.36,90.61,90.35,90.54,34905.0,87.0214,87.2622,87.0118,87.1947,34905.0
2022-07-07 15:30:00,90.56,90.73,90.48,90.7,55130.0,87.214,87.3777,87.137,87.3488,55130.0
2022-07-08 09:30:00,90.11,90.44,89.67,89.76,91973.0,86.7806,87.0984,86.3569,86.4436,91973.0
2022-07-08 10:00:00,89.72,90.42,89.67,90.42,58994.0,86.405,87.0792,86.3569,87.0792,58994.0
2022-07-08 10:30:00,90.46,90.9,90.43,90.84,90584.0,87.1177,87.5414,87.0888,87.4837,90584.0
2022-07-08 11:00:00,90.91,91.14,90.88,91.12,34676.0,87.5511,87.7726,87.5222,87.7533,34676.0
2022-07-08 11:30:00,91.09,91.25,90.82,90.99,36905.0,87.7244,87.8785,87.4644,87.6281,36905.0
2022-07-08 12:00:00,91.0,91.0,90.37,90.38,31089.0,87.6377,87.6377,87.031,87.0407,31089.0
2022-07-08 12:30:00,90.4,90.57,90.22,90.24,24641.0,87.0599,87.2236,86.8866,86.9058,24641.0
2022-07-08 13:00:00,90.26,90.57,90.14,90.56,12987.0,86.9251,87.2236,86.8095,87.214,12987.0
2022-07-08 13:30:00,90.51,90.67,90.45,90.59,31779.0,87.1658,87.3199,87.1081,87.2429,31779.0
2022-07-08 14:00:00,90.58,90.7,90.49,90.66,11376.0,87.2333,87.3488,87.1466,87.3103,11376.0
2022-07-08 14:30:00,90.69,90.78,90.62,90.71,32180.0,87.3392,87.4259,87.2718,87.3585,32180.0
2022-07-08 15:00:00,90.71,90.76,90.61,90.64,51949.0,87.3585,87.4066,87.2622,87.291,51949.0
2022-07-08 15:30:00,90.66,90.72,90.54,90.59,95868.0,87.3103,87.3681,87.1947,87.2429,95868.0
2022-07-11 09:30:00,89.15,89.32,88.58,88.65,78153.0,85.8561,86.0198,85.3072,85.3746,78153.0
2022-07-11 10:00:00,88.6,88.88,88.39,88.67,47824.0,85.3264,85.5961,85.1242,85.3938,47824.0
2022-07-11 10:30:00,88.68,89.13,88.67,88.83,41867.0,85.4035,85.8368,85.3938,85.5479,41867.0
2022-07-11 11:00:00,88.81,89.16,88.74,89.0,37757.0,85.5287,85.8657,85.4612,85.7116,37757.0
2022-07-11 11:30:00,89.03,89.17,88.94,89.05,62671.0,85.7405,85.8754,85.6539,85.7598,62671.0
2022-07-11 12:00:00,89.06,89.14,88.91,88.96,11601.0,85.7694,85.8465,85.625,85.6731,11601.0
2022-07-11 12:30:00,88.93,89.03,88.8,88.92,35380.0,85.6442,85.7405,85.519,85.6346,35380.0
2022-07-11 13:00:00,88.92,89.18,88.86,89.16,24345.0,85.6346,85.885,85.5768,85.8657,24345.0
2022-07-11 13:30:00,89.16,89.34,89.16,89.28,40504.0,85.8657,86.0391,85.8657,85.9813,40504.0
2022-07-11 14:00:00,89.26,89.26,88.91,89.02,30994.0,85.962,85.962,85.625,85.7309,30994.0
2022-07-11 14:30:00,89.0,89.0,88.69,88.69,32065.0,85.7116,85.7116,85.4131,85.4131,32065.0
2022-07-11 15:00:00,88.69,88.73,88.38,88.47,70605.0,85.4131,85.4516,85.1145,85.2012,70605.0
2022-07-11 15:30:00,88.47,88.5,88.2,88.34,152360.0,85.2012,85.2301,84.9412,85.076,152360.0
2022-07-12 09:30:00,87.85,88.05,87.01,87.06,111393.0,84.6041,84.7967,83.7952,83.8433,111393.0
2022-07-12 10:00:00,87.04,87.45,86.9,87.04,111918.0,83.8241,84.2189,83.6892,83.8241,111918.0
2022-07-12 10:30:00,87.04,87.41,87.04,87.34,67839.0,83.8241,84.1804,83.8241,84.113,67839.0
2022-07-12 11:00:00,87.35,87.69,87.3,87.53,71935.0,84.1226,84.45,84.0745,84.296,71935.0
2022-07-12 11:30:00,87.54,87.58,87.27,87.53,101741.0,84.3056,84.3441,84.0456,84.296,101741.0
2022-07-12 12:00:00,87.53,87.65,87.39,87.57,21943.0,84.296,84.4115,84.1611,84.3345,21943.0
2022-07-12 12:30:00,87.61,87.71,87.48,87.51,33660.0,84.373,84.4693,84.2478,84.2767,33660.0
2022-07-12 13:00:00,87.5,87.59,87.17,87.26,27609.0,84.2671,84.3537,83.9493,84.0359,27609.0
2022-07-12 13:30:00,87.26,87.4,87.2,87.35,27001.0,84.0359,84.1708,83.9781,84.1226,27001.0
2022-07-12 14:00:00,87.35,87.35,87.09,87.13,35244.0,84.1226,84.1226,83.8722,83.9107,35244.0
2022-07-12 14:30:00,87.14,87.17,86.78,86.81,38464.0,83.9204,83.9493,83.5737,83.6026,38464.0
2022-07-12 15:00:00,86.77,86.77,86.32,86.33,46123.0,83.564,83.564,83.1307,83.1403,46123.0
2022-07-12 15:30:00,86.32,86.49,86.11,86.38,105138.0,83.1307,83.2944,82.9284,83.1884,105138.0
2022-07-13 09:30:00,84.57,85.33,84.48,84.93,149965.0,81.4453,82.1772,81.3586,81.792,149965.0
2022-07-13 10:00:00,84.89,85.08,84.59,85.0,87928.0,81.7535,81.9365,81.4646,81.8594,87928.0
2022-07-13 10:30:00,85.0,86.13,84.87,85.78,103146.0,81.8594,82.9477,81.7342,82.6106,103146.0
2022-07-13 11:00:00,85.78,86.2,85.69,85.92,149557.0,82.6106,83.0151,82.5239,82.7454,149557.0
2022-07-13 11:30:00,85.92,86.2,85.78,85.96,28536.0,82.7454,83.0151,82.6106,82.784,28536.0
2022-07-13 12:00:00,85.98,86.28,85.93,86.28,24494.0,82.8032,83.0921,82.7551,83.0921,24494.0
2022-07-13 12:30:00,86.28,86.43,86.23,86.32,38010.0,83.0921,83.2366,83.044,83.1307,38010.0
2022-07-13 13:00:00,86.32,86.53,86.18,86.33,22378.0,83.1307,83.3329,82.9958,83.1403,22378.0
2022-07-13 13:30:00,86.33,86.38,86.16,86.33,23226.0,83.1403,83.1884,82.9766,83.1403,23226.0
2022-07-13 14:00:00,86.3,86.31,85.85,86.09,25200.0,83.1114,83.121,82.678,82.9092,25200.0
2022-07-13 14:30:00,86.16,86.3,86.06,86.2,26347.0,82.9766,83.1114,82.8803,83.0151,26347.0
2022-07-13 15:00:00,86.24,86.29,86.04,86.09,38490.0,83.0536,83.1018,82.861,82.9092,38490.0
2022-07-13 15:30:00,86.08,86.13,85.87,85.94,100539.0,82.8995,82.9477,82.6973,82.7647,100539.0
2022-07-14 09:30:00,84.64,84.85,83.89,83.9,91496.0,81.5127,81.715,80.7904,80.8001,91496.0
2022-07-14 10:00:00,83.87,83.87,83.49,83.87,76407.0,80.7712,80.7712,80.4052,80.7712,76407.0
2022-07-14 10:30:00,83.87,84.27,83.82,84.22,43378.0,80.7712,81.1564,80.723,81.1083,43378.0
2022-07-14 11:00:00,84.28,85.01,84.28,84.95,67524.0,81.166,81.8691,81.166,81.8113,67524.0
2022-07-14 11:30:00,84.94,85.39,84.8,85.29,60593.0,81.8016,82.235,81.6668,82.1387,60593.0
2022-07-14 12:00:00,85.39,85.43,85.03,85.05,29148.0,82.235,82.2735,81.8883,81.9076,29148.0
2022-07-14 12:30:00,85.04,85.14,84.65,84.91,23091.0,81.898,81.9943,81.5224,81.7728,23091.0
2022-07-14 13:00:00,84.9,85.12,84.76,85.09,36440.0,81.7631,81.975,81.6283,81.9461,36440.0
2022-07-14 13:30:00,85.05,85.24,84.91,85.14,24554.0,81.9076,82.0906,81.7728,81.9943,24554.0
2022-07-14 14:00:00,85.16,85.63,85.15,85.57,67071.0,82.0135,82.4662,82.0039,82.4084,67071.0
2022-07-14 14:30:00,85.55,85.79,85.55,85.67,48311.0,82.3891,82.6202,82.3891,82.5047,48311.0
2022-07-14 15:00:00,85.64,85.73,85.48,85.66,46611.0,82.4758,82.5625,82.3217,82.495,46611.0
2022-07-14 15:30:00,85.66,85.69,85.29,85.43,199848.0,82.495,82.5239,82.1387,82.2735,199848.0
2022-07-15 09:30:00,87.0,87.29,86.64,86.87,102609.0,83.7855,84.0648,83.4388,83.6603,102609.0
2022-07-15 10:00:00,86.88,87.57,86.87,87.46,75238.0,83.67,84.3345,83.6603,84.2285,75238.0
2022-07-15 10:30:00,87.47,87.58,87.26,87.5,29323.0,84.2382,84.3441,84.0359,84.2671,29323.0
2022-07-15 11:00:00,87.48,88.01,87.48,87.93,86963.0,84.2478,84.7582,84.2478,84.6812,86963.0
2022-07-15 11:30:00,87.85,88.02,87.59,87.59,62663.0,84.6041,84.7678,84.3537,84.3537,62663.0
2022-07-15 12:00:00,87.62,87.67,87.44,87.56,26983.0,84.3826,84.4308,84.2093,84.3248,26983.0
2022-07-15 12:30:00,87.55,87.56,87.33,87.44,28621.0,84.3152,84.3248,84.1033,84.2093,28621.0
2022-07-15 13:00:00,87.45,87.6,87.36,87.58,23741.0,84.2189,84.3634,84.1322,84.3441,23741.0
2022-07-15 13:30:00,87.59,87.6,87.45,87.58,15373.0,84.3537,84.3634,84.2189,84.3441,15373.0
2022-07-15 14:00:00,87.59,87.67,87.46,87.65,24450.0,84.3537,84.4308,84.2285,84.4115,24450.0
2022-07-15 14:30:00,87.66,87.9,87.55,87.79,53007.0,84.4212,84.6523,84.3152,84.5463,53007.0
2022-07-15 15:00:00,87.77,87.79,87.64,87.67,34686.0,84.5271,84.5463,84.4019,84.4308,34686.0
2022-07-15 15:30:00,87.68,88.02,87.51,88.01,155636.0,84.4404,84.7678,84.2767,84.7582,155636.0
2022-07-18 09:30:00,88.76,89.12,88.59,89.06,75824.0,85.4805,85.8272,85.3168,85.7694,75824.0
2022-07-18 10:00:00,89.04,89.44,89.04,89.36,54753.0,85.7502,86.1354,85.7502,86.0583,54753.0
2022-07-18 10:30:00,89.35,89.49,89.14,89.21,78209.0,86.0487,86.1835,85.8465,85.9139,78209.0
2022-07-18 11:00:00,89.23,89.39,88.97,89.06,56608.0,85.9331,86.0872,85.6827,85.7694,56608.0
2022-07-18 11:30:00,89.06,89.34,89.05,89.33,98677.0,85.7694,86.0391,85.7598,86.0294,98677.0
2022-07-18 12:00:00,89.35,89.38,89.28,89.36,19976.0,86.0487,86.0776,85.9813,86.0583,19976.0
2022-07-18 12:30:00,89.37,89.4,89.09,89.09,20020.0,86.068,86.0969,85.7983,85.7983,20020.0
2022-07-18 13:00:00,89.12,89.19,88.9,88.99,16048.0,85.8272,85.8946,85.6153,85.702,16048.0
2022-07-18 13:30:00,88.98,88.99,88.45,88.48,19456.0,85.6924,85.702,85.182,85.2109,19456.0
2022-07-18 14:00:00,88.41,88.59,88.2,88.21,47624.0,85.1434,85.3168,84.9412,84.9508,47624.0
2022-07-18 14:30:00,88.22,88.43,88.08,88.09,34726.0,84.9605,85.1627,84.8256,84.8353,34726.0
2022-07-18 15:00:00,88.1,88.35,88.05,88.22,48688.0,84.8449,85.0857,84.7967,84.9605,48688.0
2022-07-18 15:30:00,88.22,88.22,87.86,88.07,123541.0,84.9605,84.9605,84.6138,84.816,123541.0
2022-07-19 09:30:00,90.61,90.82,90.19,90.78,149624.0,87.2622,87.4644,86.8577,87.4259,149624.0
2022-07-19 10:00:00,90.77,91.78,90.36,91.71,131004.0,87.4162,88.3889,87.0214,88.3215,131004.0
2022-07-19 10:30:00,91.72,92.05,91.28,91.98,124947.0,88.3311,88.6489,87.9074,88.5815,124947.0
2022-07-19 11:00:00,92.0,92.38,91.92,92.07,177835.0,88.6008,88.9668,88.5238,88.6682,177835.0
2022-07-19 11:30:00,92.04,92.16,91.79,91.82,71934.0,88.6393,88.7549,88.3986,88.4274,71934.0
2022-07-19 12:00:00,91.83,91.83,91.5,91.52,41200.0,88.4371,88.4371,88.1193,88.1385,41200.0
2022-07-19 12:30:00,91.54,91.64,91.46,91.56,41244.0,88.1578,88.2541,88.0807,88.1771,41244.0
2022-07-19 13:00:00,91.55,91.57,91.33,91.54,55364.0,88.1674,88.1867,87.9556,88.1578,55364.0
2022-07-19 13:30:00,91.56,91.99,91.56,91.99,41678.0,88.1771,88.5912,88.1771,88.5912,41678.0
2022-07-19 14:00:00,92.01,92.28,91.99,92.05,31418.0,88.6104,88.8705,88.5912,88.6489,31418.0
2022-07-19 14:30:00,92.07,92.16,92.01,92.11,21185.0,88.6682,88.7549,88.6104,88.7067,21185.0
2022-07-19 15:00:00,92.08,92.25,92.04,92.18,51531.0,88.6778,88.8416,88.6393,88.7741,51531.0
2022-07-19 15:30:00,92.19,92.42,92.08,92.31,159332.0,88.7838,89.0053,88.6778,88.8993,159332.0
2022-07-20 09:30:00,91.77,92.0,91.49,91.75,143119.0,88.3793,88.6008,88.1096,88.36,143119.0
2022-07-20 10:00:00,91.7,92.37,91.64,92.3,125880.0,88.3119,88.9571,88.2541,88.8897,125880.0
2022-07-20 10:30:00,92.28,92.59,92.2,92.58,164629.0,88.8705,89.169,88.7934,89.1594,164629.0
2022-07-20 11:00:00,92.59,92.6,92.1,92.42,64920.0,89.169,89.1786,88.6971,89.0053,64920.0
2022-07-20 11:30:00,92.42,92.68,92.38,92.66,48066.0,89.0053,89.2557,88.9668,89.2364,48066.0
2022-07-20 12:00:00,92.66,92.73,92.47,92.47,77561.0,89.2364,89.3038,89.0534,89.0534,77561.0
2022-07-20 12:30:00,92.48,92.64,92.1,92.29,34094.0,89.0631,89.2172,88.6971,88.8801,34094.0
2022-07-20 13:00:00,92.28,92.3,91.64,91.97,38190.0,88.8705,88.8897,88.2541,88.5719,38190.0
2022-07-20 13:30:00,91.98,92.13,91.59,91.66,33795.0,88.5815,88.726,88.2059,88.2734,33795.0
2022-07-20 14:00:00,91.67,92.25,91.67,92.23,44236.0,88.283,88.8416,88.283,88.8223,44236.0
2022-07-20 14:30:00,92.23,92.58,92.17,92.45,82705.0,88.8223,89.1594,88.7645,89.0342,82705.0
2022-07-20 15:00:00,92.42,92.68,92.4,92.46,79136.0,89.0053,89.2557,88.986,89.0438,79136.0
2022-07-20 15:30:00,92.47,92.5,92.12,92.28,210517.0,89.0534,89.0823,88.7164,88.8705,210517.0
2022-07-21 09:30:00,87.84,88.89,87.32,88.71,323476.0,84.5945,85.6057,84.0937,85.4324,323476.0
2022-07-21 10:00:00,88.7,89.38,88.36,88.74,151459.0,85.4227,86.0776,85.0953,85.4612,151459.0
2022-07-21 10:30:00,88.72,89.5,88.69,89.48,184586.0,85.442,86.1932,85.4131,86.1739,184586.0
2022-07-21 11:00:00,89.48,89.67,89.1,89.39,85625.0,86.1739,86.3569,85.8079,86.0872,85625.0
2022-07-21 11:30:00,89.42,89.92,89.4,89.5,53603.0,86.1161,86.5976,86.0969,86.1932,53603.0
2022-07-21 12:00:00,89.46,89.65,89.4,89.65,31462.0,86.1546,86.3376,86.0969,86.3376,31462.0
2022-07-21 12:30:00,89.66,89.72,89.44,89.54,35993.0,86.3473,86.405,86.1354,86.2317,35993.0
2022-07-21 13:00:00,89.58,89.85,89.52,89.82,67988.0,86.2702,86.5302,86.2124,86.5013,67988.0
2022-07-21 13:30:00,89.84,89.85,89.48,89.56,71016.0,86.5206,86.5302,86.1739,86.251,71016.0
2022-07-21 14:00:00,89.58,89.82,89.54,89.78,68914.0,86.2702,86.5013,86.2317,86.4628,68914.0
2022-07-21 14:30:00,89.78,89.89,89.61,89.68,57256.0,86.4628,86.5688,86.2991,86.3665,57256.0
2022-07-21 15:00:00,89.69,90.05,89.67,89.98,85110.0,86.3761,86.7228,86.3569,86.6554,85110.0
2022-07-21 15:30:00,89.98,90.35,89.96,90.26,198606.0,86.6554,87.0118,86.6362,86.9251,198606.0
2022-07-22 09:30:00,94.78,95.8,94.76,95.39,275466.0,91.2781,92.2604,91.2588,91.8655,275466.0
2022-07-22 10:00:00,95.4,95.6,94.57,94.81,114144.0,91.8752,92.0678,91.0758,91.307,114144.0
2022-07-22 10:30:00,94.79,95.01,94.64,94.82,92039.0,91.2877,91.4996,91.1433,91.3166,92039.0
2022-07-22 11:00:00,94.83,94.88,94.05,94.2,111586.0,91.3262,91.3744,90.5751,90.7195,111586.0
2022-07-22 11:30:00,94.25,94.28,93.69,93.8,81463.0,90.7677,90.7966,90.2284,90.3343,81463.0
2022-07-22 12:00:00,93.81,93.87,93.54,93.72,74374.0,90.3439,90.4017,90.0839,90.2572,74374.0
2022-07-22 12:30:00,93.72,94.05,93.7,93.85,49714.0,90.2572,90.5751,90.238,90.3824,49714.0
2022-07-22 13:00:00,93.81,93.83,93.55,93.63,32776.0,90.3439,90.3632,90.0935,90.1706,32776.0
2022-07-22 13:30:00,93.61,93.64,93.41,93.63,53283.0,90.1513,90.1802,89.9587,90.1706,53283.0
2022-07-22 14:00:00,93.62,93.63,93.36,93.53,77750.0,90.1609,90.1706,89.9105,90.0743,77750.0
2022-07-22 14:30:00,93.52,93.61,93.27,93.56,100429.0,90.0646,90.1513,89.8239,90.1032,100429.0
2022-07-22 15:00:00,93.58,93.77,93.47,93.75,64024.0,90.1224,90.3054,90.0165,90.2861,64024.0
2022-07-22 15:30:00,93.76,93.78,93.5,93.74,150447.0,90.2958,90.315,90.0454,90.2765,150447.0
2022-07-25 09:30:00,93.0,93.12,92.36,92.72,87192.0,89.5638,89.6794,88.9475,89.2942,87192.0
2022-07-25 10:00:00,92.7,92.78,91.7,92.01,119576.0,89.2749,89.352,88.3119,88.6104,119576.0
2022-07-25 10:30:00,92.01,92.16,91.58,91.85,98014.0,88.6104,88.7549,88.1963,88.4563,98014.0
2022-07-25 11:00:00,91.81,91.89,91.23,91.61,68374.0,88.4178,88.4949,87.8592,88.2252,68374.0
2022-07-25 11:30:00,91.63,91.99,91.62,91.85,53157.0,88.2445,88.5912,88.2348,88.4563,53157.0
2022-07-25 12:00:00,91.88,92.04,91.78,91.91,51584.0,88.4852,88.6393,88.3889,88.5141,51584.0
2022-07-25 12:30:00,91.92,92.18,91.91,92.15,39317.0,88.5238,88.7741,88.5141,88.7453,39317.0
2022-07-25 13:00:00,92.13,92.24,92.06,92.14,30230.0,88.726,88.8319,88.6586,88.7356,30230.0
2022-07-25 13:30:00,92.12,92.12,91.77,91.97,41844.0,88.7164,88.7164,88.3793,88.5719,41844.0
2022-07-25 14:00:00,91.97,91.97,91.63,91.65,38548.0,88.5719,88.5719,88.2445,88.2637,38548.0
2022-07-25 14:30:00,91.65,91.89,91.54,91.54,70640.0,88.2637,88.4949,88.1578,88.1578,70640.0
2022-07-25 15:00:00,91.56,91.63,91.4,91.47,37659.0,88.1771,88.2445,88.023,88.0904,37659.0
2022-07-25 15:30:00,91.46,92.07,91.43,91.95,166169.0,88.0807,88.6682,88.0519,88.5526,166169.0
2022-07-26 09:30:00,90.88,90.96,90.38,90.65,76301.0,87.5222,87.5992,87.0407,87.3007,76301.0
2022-07-26 10:00:00,90.63,90.81,90.35,90.46,41245.0,87.2814,87.4548,87.0118,87.1177,41245.0
2022-07-26 10:30:00,90.47,90.7,90.42,90.64,27994.0,87.1273,87.3488,87.0792,87.291,27994.0
2022-07-26 11:00:00,90.64,90.75,90.37,90.38,37702.0,87.291,87.397,87.031,87.0407,37702.0
2022-07-26 11:30:00,90.37,90.48,90.09,90.12,50525.0,87.031,87.137,86.7614,86.7903,50525.0
2022-07-26 12:00:00,90.11,90.28,90.07,90.26,22894.0,86.7806,86.9443,86.7421,86.9251,22894.0
2022-07-26 12:30:00,90.28,90.29,90.02,90.25,13619.0,86.9443,86.954,86.694,86.9155,13619.0
2022-07-26 13:00:00,90.19,90.35,90.15,90.34,33464.0,86.8577,87.0118,86.8192,87.0021,33464.0
2022-07-26 13:30:00,90.28,90.29,90.01,90.11,38310.0,86.9443,86.954,86.6843,86.7806,38310.0
2022-07-26 14:00:00,90.11,90.33,90.0,90.04,30059.0,86.7806,86.9925,86.6747,86.7132,30059.0
2022-07-26 14:30:00,90.04,90.04,89.88,89.98,22089.0,86.7132,86.7132,86.5591,86.6554,22089.0
2022-07-26 15:00:00,89.98,90.23,89.86,90.15,42299.0,86.6554,86.8962,86.5399,86.8192,42299.0
2022-07-26 15:30:00,90.15,90.41,90.08,90.3,142527.0,86.8192,87.0695,86.7517,86.9636,142527.0
2022-07-27 09:30:00,89.6,90.57,89.6,90.52,182532.0,86.2895,87.2236,86.2895,87.1755,182532.0
2022-07-27 10:00:00,90.55,90.78,90.31,90.32,82371.0,87.2044,87.4259,86.9732,86.9829,82371.0
2022-07-27 10:30:00,90.3,90.3,89.92,90.08,93590.0,86.9636,86.9636,86.5976,86.7517,93590.0
2022-07-27 11:00:00,90.08,90.28,89.97,90.05,72022.0,86.7517,86.9443,86.6458,86.7228,72022.0
2022-07-27 11:30:00,90.1,90.16,89.67,89.75,114227.0,86.771,86.8288,86.3569,86.4339,114227.0
2022-07-27 12:00:00,89.74,89.75,89.6,89.65,62855.0,86.4243,86.4339,86.2895,86.3376,62855.0
2022-07-27 12:30:00,89.65,89.69,89.48,89.59,39945.0,86.3376,86.3761,86.1739,86.2798,39945.0
2022-07-27 13:00:00,89.58,89.72,89.4,89.63,80076.0,86.2702,86.405,86.0969,86.3184,80076.0
2022-07-27 13:30:00,89.62,89.71,89.54,89.65,39552.0,86.3087,86.3954,86.2317,86.3376,39552.0
2022-07-27 14:00:00,89.66,89.99,89.56,89.9,45261.0,86.3473,86.6651,86.251,86.5784,45261.0
2022-07-27 14:30:00,89.89,91.06,89.57,90.87,64454.0,86.5688,87.6955,86.2606,87.5125,64454.0
2022-07-27 15:00:00,90.9,91.5,90.79,91.5,64252.0,87.5414,88.1193,87.4355,88.1193,64252.0
2022-07-27 15:30:00,91.54,91.54,91.24,91.3,131192.0,88.1578,88.1578,87.8689,87.9267,131192.0
2022-07-28 09:30:00,90.73,90.81,89.81,90.11,165551.0,87.3777,87.4548,86.4917,86.7806,165551.0
2022-07-28 10:00:00,90.15,90.43,90.08,90.14,68101.0,86.8192,87.0888,86.7517,86.8095,68101.0
2022-07-28 10:30:00,90.2,90.43,89.99,90.33,60213.0,86.8673,87.0888,86.6651,86.9925,60213.0
2022-07-28 11:00:00,90.34,91.3,90.34,91.28,62452.0,87.0021,87.9267,87.0021,87.9074,62452.0
2022-07-28 11:30:00,91.34,91.61,91.12,91.34,40734.0,87.9652,88.2252,87.7533,87.9652,40734.0
2022-07-28 12:00:00,91.4,91.48,91.17,91.36,28026.0,88.023,88.1,87.8015,87.9844,28026.0
2022-07-28 12:30:00,91.37,91.43,91.27,91.27,13819.0,87.9941,88.0519,87.8978,87.8978,13819.0
2022-07-28 13:00:00,91.26,91.45,91.13,91.45,19280.0,87.8881,88.0711,87.7629,88.0711,19280.0
2022-07-28 13:30:00,91.43,91.67,91.4,91.6,24778.0,88.0519,88.283,88.023,88.2156,24778.0
2022-07-28 14:00:00,91.6,91.68,91.52,91.57,38417.0,88.2156,88.2926,88.1385,88.1867,38417.0
2022-07-28 14:30:00,91.6,91.73,91.58,91.66,16857.0,88.2156,88.3408,88.1963,88.2734,16857.0
2022-07-28 15:00:00,91.66,91.97,91.62,91.96,41222.0,88.2734,88.5719,88.2348,88.5623,41222.0
2022-07-28 15:30:00,91.94,91.94,91.69,91.77,111058.0,88.543,88.543,88.3023,88.3793,111058.0
2022-07-29 09:30:00,92.59,92.86,92.2,92.46,101341.0,89.169,89.429,88.7934,89.0438,101341.0
2022-07-29 10:00:00,92.47,92.88,92.39,92.81,26242.0,89.0534,89.4483,88.9764,89.3809,26242.0
2022-07-29 10:30:00,92.81,92.95,92.58,92.83,36129.0,89.3809,89.5157,89.1594,89.4001,36129.0
2022-07-29 11:00:00,92.75,92.84,92.52,92.68,29953.0,89.3231,89.4098,89.1016,89.2557,29953.0
2022-07-29 11:30:00,92.56,92.71,92.24,92.59,24474.0,89.1401,89.2846,88.8319,89.169,24474.0
2022-07-29 12:00:00,92.56,92.62,92.38,92.51,15100.0,89.1401,89.1979,88.9668,89.092,15100.0
2022-07-29 12:30:00,92.5,92.67,92.44,92.66,13504.0,89.0823,89.246,89.0245,89.2364,13504.0
2022-07-29 13:00:00,92.64,92.83,92.62,92.72,20825.0,89.2172,89.4001,89.1979,89.2942,20825.0
2022-07-29 13:30:00,92.74,92.97,92.74,92.95,17998.0,89.3135,89.535,89.3135,89.5157,17998.0
2022-07-29 14:00:00,92.9,93.02,92.88,92.92,14546.0,89.4675,89.5831,89.4483,89.4868,14546.0
2022-07-29 14:30:00,92.91,93.01,92.85,92.99,8983.0,89.4772,89.5735,89.4194,89.5542,8983.0
2022-07-29 15:00:00,93.01,93.16,92.95,93.16,21132.0,89.5735,89.7179,89.5157,89.7179,21132.0
2022-07-29 15:30:00,93.15,93.35,93.1,93.21,99549.0,89.7083,89.9009,89.6602,89.7661,99549.0
2022-08-01 09:30:00,93.78,93.93,93.38,93.73,113492.0,90.315,90.4595,89.9298,90.2669,113492.0
2022-08-01 10:00:00,93.68,94.02,93.52,93.79,66538.0,90.2187,90.5462,90.0646,90.3247,66538.0
2022-08-01 10:30:00,93.82,94.62,93.82,94.53,65744.0,90.3536,91.124,90.3536,91.0373,65744.0
2022-08-01 11:00:00,94.6,94.65,94.03,94.33,120159.0,91.1047,91.1529,90.5558,90.8447,120159.0
2022-08-01 11:30:00,94.32,94.42,93.9,94.18,28065.0,90.8351,90.9314,90.4306,90.7003,28065.0
2022-08-01 12:00:00,94.18,94.22,93.92,94.17,17146.0,90.7003,90.7388,90.4499,90.6906,17146.0
2022-08-01 12:30:00,94.18,94.24,94.02,94.07,18597.0,90.7003,90.758,90.5462,90.5943,18597.0
2022-08-01 13:00:00,94.1,94.12,93.83,93.84,26577.0,90.6232,90.6425,90.3632,90.3728,26577.0
2022-08-01 13:30:00,93.85,93.89,93.66,93.88,29495.0,90.3824,90.421,90.1995,90.4113,29495.0
2022-08-01 14:00:00,93.83,93.96,93.68,93.84,31515.0,90.3632,90.4884,90.2187,90.3728,31515.0
2022-08-01 14:30:00,93.81,93.92,93.54,93.76,43453.0,90.3439,90.4499,90.0839,90.2958,43453.0
2022-08-01 15:00:00,93.75,93.85,93.64,93.66,20006.0,90.2861,90.3824,90.1802,90.1995,20006.0
2022-08-01 15:30:00,93.64,93.89,93.64,93.8,72244.0,90.1802,90.421,90.1802,90.3343,72244.0
2022-08-02 09:30:00,91.55,91.96,91.5,91.68,97754.0,88.1674,88.5623,88.1193,88.2926,97754.0
2022-08-02 10:00:00,91.67,91.75,91.15,91.4,69908.0,88.283,88.36,87.7822,88.023,69908.0
2022-08-02 10:30:00,91.51,91.61,91.12,91.34,36928.0,88.1289,88.2252,87.7533,87.9652,36928.0
2022-08-02 11:00:00,91.4,91.62,91.3,91.41,54149.0,88.023,88.2348,87.9267,88.0326,54149.0
2022-08-02 11:30:00,91.4,91.74,91.24,91.43,95320.0,88.023,88.3504,87.8689,88.0519,95320.0
2022-08-02 12:00:00,91.45,91.85,91.42,91.83,40414.0,88.0711,88.4563,88.0422,88.4371,40414.0
2022-08-02 12:30:00,91.82,92.12,91.79,92.06,38687.0,88.4274,88.7164,88.3986,88.6586,38687.0
2022-08-02 13:00:00,92.05,92.12,91.75,91.76,68590.0,88.6489,88.7164,88.36,88.3697,68590.0
2022-08-02 13:30:00,91.73,91.73,91.29,91.47,54559.0,88.3408,88.3408,87.917,88.0904,54559.0
2022-08-02 14:00:00,91.45,91.64,91.39,91.58,27939.0,88.0711,88.2541,88.0133,88.1963,27939.0
2022-08-02 14:30:00,91.59,91.7,91.39,91.43,27620.0,88.2059,88.3119,88.0133,88.0519,27620.0
2022-08-02 15:00:00,91.46,91.54,91.31,91.48,36598.0,88.0807,88.1578,87.9363,88.1,36598.0
2022-08-02 15:30:00,91.45,91.65,91.15,91.19,79858.0,88.0711,88.2637,87.7822,87.8207,79858.0
2022-08-03 09:30:00,92.26,92.85,92.26,92.81,83127.0,88.8512,89.4194,88.8512,89.3809,83127.0
2022-08-03 10:00:00,92.81,93.15,92.56,92.93,47590.0,89.3809,89.7083,89.1401,89.4964,47590.0
2022-08-03 10:30:00,92.94,93.13,92.67,93.04,35947.0,89.5061,89.689,89.246,89.6024,35947.0
2022-08-03 11:00:00,93.08,93.38,93.07,93.11,40997.0,89.6409,89.9298,89.6313,89.6698,40997.0
2022-08-03 11:30:00,93.11,93.34,93.02,93.23,22642.0,89.6698,89.8913,89.5831,89.7854,22642.0
2022-08-03 12:00:00,93.2,93.22,92.99,93.0,28283.0,89.7565,89.7757,89.5542,89.5638,28283.0
2022-08-03 12:30:00,93.05,93.29,93.04,93.22,15814.0,89.612,89.8431,89.6024,89.7757,15814.0
2022-08-03 13:00:00,93.23,93.49,93.23,93.45,13311.0,89.7854,90.0357,89.7854,89.9972,13311.0
2022-08-03 13:30:00,93.45,93.47,93.15,93.26,19503.0,89.9972,90.0165,89.7083,89.8142,19503.0
2022-08-03 14:00:00,93.24,93.49,93.21,93.49,39365.0,89.795,90.0357,89.7661,90.0357,39365.0
2022-08-03 14:30:00,93.48,93.53,93.28,93.39,24483.0,90.0261,90.0743,89.8335,89.9394,24483.0
2022-08-03 15:00:00,93.39,93.51,93.36,93.44,39324.0,89.9394,90.055,89.9105,89.9876,39324.0
2022-08-03 15:30:00,93.45,93.64,93.45,93.47,109894.0,89.9972,90.1802,89.9972,90.0165,109894.0
2022-08-04 09:30:00,95.14,95.29,94.91,95.12,138013.0,91.6248,91.7692,91.4033,91.6055,138013.0
2022-08-04 10:00:00,95.12,95.14,94.51,94.61,54513.0,91.6055,91.6248,91.0181,91.1144,54513.0
2022-08-04 10:30:00,94.69,94.82,94.38,94.82,60422.0,91.1914,91.3166,90.8929,91.3166,60422.0
2022-08-04 11:00:00,94.84,94.96,94.51,94.53,42660.0,91.3359,91.4514,91.0181,91.0373,42660.0
2022-08-04 11:30:00,94.63,94.94,94.45,94.92,42966.0,91.1336,91.4322,90.9603,91.4129,42966.0
2022-08-04 12:00:00,94.93,94.99,94.81,94.9,24166.0,91.4225,91.4803,91.307,91.3936,24166.0
2022-08-04 12:30:00,94.87,94.9,94.68,94.69,19153.0,91.3648,91.3936,91.1818,91.1914,19153.0
2022-08-04 13:00:00,94.7,94.83,94.66,94.8,19431.0,91.201,91.3262,91.1625,91.2973,19431.0
2022-08-04 13:30:00,94.8,94.99,94.8,94.9,17081.0,91.2973,91.4803,91.2973,91.3936,17081.0
2022-08-04 14:00:00,94.9,95.04,94.82,95.03,20296.0,91.3936,91.5285,91.3166,91.5188,20296.0
2022-08-04 14:30:00,95.03,95.17,94.94,95.12,30555.0,91.5188,91.6537,91.4322,91.6055,30555.0
2022-08-04 15:00:00,95.1,95.34,95.06,95.24,29119.0,91.5863,91.8174,91.5477,91.7211,29119.0
2022-08-04 15:30:00,95.25,95.31,94.94,95.27,91519.0,91.7307,91.7885,91.4322,91.75,91519.0
2022-08-05 09:30:00,93.65,94.0,93.54,93.71,75682.0,90.1898,90.5269,90.0839,90.2476,75682.0
2022-08-05 10:00:00,93.69,94.32,93.53,94.17,92309.0,90.2284,90.8351,90.0743,90.6906,92309.0
2022-08-05 10:30:00,94.2,94.22,93.98,94.0,24440.0,90.7195,90.7388,90.5076,90.5269,24440.0
2022-08-05 11:00:00,93.99,94.0,93.42,93.45,48655.0,90.5173,90.5269,89.9683,89.9972,48655.0
2022-08-05 11:30:00,93.48,93.87,93.48,93.62,39793.0,90.0261,90.4017,90.0261,90.1609,39793.0
2022-08-05 12:00:00,93.62,93.85,93.57,93.85,22017.0,90.1609,90.3824,90.1128,90.3824,22017.0
2022-08-05 12:30:00,93.86,94.05,93.72,94.05,12749.0,90.3921,90.5751,90.2572,90.5751,12749.0
2022-08-05 13:00:00,94.06,94.23,93.98,94.01,29934.0,90.5847,90.7484,90.5076,90.5365,29934.0
2022-08-05 13:30:00,94.0,94.11,93.99,94.08,18773.0,90.5269,90.6328,90.5173,90.6039,18773.0
2022-08-05 14:00:00,94.07,94.09,93.94,93.96,26587.0,90.5943,90.6136,90.4691,90.4884,26587.0
2022-08-05 14:30:00,93.9,94.07,93.89,94.0,32697.0,90.4306,90.5943,90.421,90.5269,32697.0
2022-08-05 15:00:00,93.99,94.25,93.99,94.18,29842.0,90.5173,90.7677,90.5173,90.7003,29842.0
2022-08-05 15:30:00,94.19,94.57,94.15,94.55,121197.0,90.7099,91.0758,90.6714,91.0566,121197.0
2022-08-08 09:30:00,95.02,95.61,94.85,95.42,69242.0,91.5092,92.0774,91.3455,91.8944,69242.0
2022-08-08 10:00:00,95.47,95.51,95.19,95.46,60796.0,91.9426,91.9811,91.6729,91.933,60796.0
2022-08-08 10:30:00,95.49,95.54,95.34,95.39,25187.0,91.9618,92.01,91.8174,91.8655,25187.0
2022-08-08 11:00:00,95.42,95.53,94.95,95.1,48292.0,91.8944,92.0004,91.4418,91.5863,48292.0
2022-08-08 11:30:00,95.15,95.21,94.7,94.95,31806.0,91.6344,91.6922,91.201,91.4418,31806.0
2022-08-08 12:00:00,94.95,94.99,94.53,94.7,25280.0,91.4418,91.4803,91.0373,91.201,25280.0
2022-08-08 12:30:00,94.71,94.88,94.65,94.76,13600.0,91.2107,91.3744,91.1529,91.2588,13600.0
2022-08-08 13:00:00,94.73,94.9,94.66,94.72,10842.0,91.2299,91.3936,91.1625,91.2203,10842.0
2022-08-08 13:30:00,94.7,94.81,94.64,94.79,15495.0,91.201,91.307,91.1433,91.2877,15495.0
2022-08-08 14:00:00,94.79,94.79,94.38,94.42,32317.0,91.2877,91.2877,90.8929,90.9314,32317.0
2022-08-08 14:30:00,94.43,94.48,94.23,94.38,16073.0,90.941,90.9892,90.7484,90.8929,16073.0
2022-08-08 15:00:00,94.32,94.37,94.11,94.24,27135.0,90.8351,90.8832,90.6328,90.758,27135.0
2022-08-08 15:30:00,94.22,94.44,94.13,94.33,54063.0,90.7388,90.9506,90.6521,90.8447,54063.0
2022-08-09 09:30:00,94.19,94.29,93.91,94.05,100478.0,90.7099,90.8062,90.4402,90.5751,100478.0
2022-08-09 10:00:00,94.03,94.05,93.69,93.82,19440.0,90.5558,90.5751,90.2284,90.3536,19440.0
2022-08-09 10:30:00,93.82,93.94,93.62,93.66,66911.0,90.3536,90.4691,90.1609,90.1995,66911.0
2022-08-09 11:00:00,93.65,94.07,93.51,93.93,33579.0,90.1898,90.5943,90.055,90.4595,33579.0
2022-08-09 11:30:00,94.0,94.13,93.88,94.0,39598.0,90.5269,90.6521,90.4113,90.5269,39598.0
2022-08-09 12:00:00,93.99,94.03,93.89,93.89,9411.0,90.5173,90.5558,90.421,90.421,9411.0
2022-08-09 12:30:00,93.9,93.93,93.69,93.83,9424.0,90.4306,90.4595,90.2284,90.3632,9424.0
2022-08-09 13:00:00,93.85,93.98,93.8,93.84,9064.0,90.3824,90.5076,90.3343,90.3728,9064.0
2022-08-09 13:30:00,93.85,94.03,93.65,93.98,18618.0,90.3824,90.5558,90.1898,90.5076,18618.0
2022-08-09 14:00:00,93.98,93.98,93.7,93.74,14314.0,90.5076,90.5076,90.238,90.2765,14314.0
2022-08-09 14:30:00,93.7,93.84,93.62,93.8,14172.0,90.238,90.3728,90.1609,90.3343,14172.0
2022-08-09 15:00:00,93.77,93.84,93.66,93.78,27265.0,90.3054,90.3728,90.1995,90.315,27265.0
2022-08-09 15:30:00,93.77,93.79,93.63,93.75,68731.0,90.3054,90.3247,90.1706,90.2861,68731.0
2022-08-10 09:30:00,96.2,96.25,95.71,96.23,130092.0,92.6456,92.6938,92.1737,92.6745,130092.0
2022-08-10 10:00:00,96.17,96.44,95.92,96.18,74087.0,92.6167,92.8767,92.376,92.6264,74087.0
2022-08-10 10:30:00,96.2,96.67,96.12,96.59,53006.0,92.6456,93.0983,92.5686,93.0212,53006.0
2022-08-10 11:00:00,96.59,96.82,96.37,96.73,59241.0,93.0212,93.2427,92.8093,93.156,59241.0
2022-08-10 11:30:00,96.73,96.73,96.23,96.45,39993.0,93.156,93.156,92.6745,92.8864,39993.0
2022-08-10 12:00:00,96.52,96.52,96.15,96.25,15460.0,92.9538,92.9538,92.5975,92.6938,15460.0
2022-08-10 12:30:00,96.34,96.36,96.23,96.33,22927.0,92.7804,92.7997,92.6745,92.7708,22927.0
2022-08-10 13:00:00,96.31,96.49,96.2,96.37,21415.0,92.7516,92.9249,92.6456,92.8093,21415.0
2022-08-10 13:30:00,96.39,96.48,96.31,96.35,24450.0,92.8286,92.9153,92.7516,92.7901,24450.0
2022-08-10 14:00:00,96.35,96.41,96.21,96.21,26180.0,92.7901,92.8479,92.6552,92.6552,26180.0
2022-08-10 14:30:00,96.24,96.37,96.03,96.06,39217.0,92.6841,92.8093,92.4819,92.5108,39217.0
2022-08-10 15:00:00,96.05,96.13,95.92,96.06,34766.0,92.5012,92.5782,92.376,92.5108,34766.0
2022-08-10 15:30:00,96.04,96.21,95.99,96.07,99814.0,92.4915,92.6552,92.4434,92.5204,99814.0
2022-08-11 09:30:00,96.19,96.19,95.53,95.57,62084.0,92.636,92.636,92.0004,92.0389,62084.0
2022-08-11 10:00:00,95.66,96.13,95.59,95.85,67992.0,92.1256,92.5782,92.0582,92.3085,67992.0
2022-08-11 10:30:00,95.85,95.99,95.45,95.66,25450.0,92.3085,92.4434,91.9233,92.1256,25450.0
2022-08-11 11:00:00,95.7,95.74,95.28,95.57,29069.0,92.1641,92.2026,91.7596,92.0389,29069.0
2022-08-11 11:30:00,95.59,95.81,95.48,95.74,18864.0,92.0582,92.27,91.9522,92.2026,18864.0
2022-08-11 12:00:00,95.71,95.81,95.56,95.79,22957.0,92.1737,92.27,92.0293,92.2508,22957.0
2022-08-11 12:30:00,95.85,96.01,95.81,95.95,22983.0,92.3085,92.4626,92.27,92.4049,22983.0
2022-08-11 13:00:00,95.95,96.02,95.8,95.91,15079.0,92.4049,92.4723,92.2604,92.3663,15079.0
2022-08-11 13:30:00,95.91,95.92,95.58,95.67,27489.0,92.3663,92.376,92.0485,92.1352,27489.0
2022-08-11 14:00:00,95.62,95.62,95.31,95.43,33357.0,92.087,92.087,91.7885,91.9041,33357.0
2022-08-11 14:30:00,95.43,95.44,95.1,95.24,52283.0,91.9041,91.9137,91.5863,91.7211,52283.0
2022-08-11 15:00:00,95.23,95.27,95.06,95.18,42599.0,91.7115,91.75,91.5477,91.6633,42599.0
2022-08-11 15:30:00,95.17,95.27,95.11,95.27,117152.0,91.6537,91.75,91.5959,91.75,117152.0
2022-08-12 09:30:00,95.51,95.64,95.28,95.6,78223.0,91.9811,92.1063,91.7596,92.0678,78223.0
2022-08-12 10:00:00,95.57,95.76,95.23,95.44,89441.0,92.0389,92.2219,91.7115,91.9137,89441.0
2022-08-12 10:30:00,95.37,95.49,95.08,95.16,61427.0,91.8463,91.9618,91.567,91.644,61427.0
2022-08-12 11:00:00,95.12,95.46,95.09,95.33,43034.0,91.6055,91.933,91.5766,91.8078,43034.0
2022-08-12 11:30:00,95.33,95.7,95.33,95.48,26049.0,91.8078,92.1641,91.8078,91.9522,26049.0
2022-08-12 12:00:00,95.47,95.69,95.47,95.61,10140.0,91.9426,92.1545,91.9426,92.0774,10140.0
2022-08-12 12:30:00,95.66,95.7,95.52,95.52,10141.0,92.1256,92.1641,91.9907,91.9907,10141.0
2022-08-12 13:00:00,95.52,95.72,95.47,95.71,6142.0,91.9907,92.1834,91.9426,92.1737,6142.0
2022-08-12 13:30:00,95.72,95.9,95.71,95.81,25128.0,92.1834,92.3567,92.1737,92.27,25128.0
2022-08-12 14:00:00,95.82,95.82,95.69,95.79,16376.0,92.2797,92.2797,92.1545,92.2508,16376.0
2022-08-12 14:30:00,95.79,95.87,95.77,95.81,13563.0,92.2508,92.3278,92.2315,92.27,13563.0
2022-08-12 15:00:00,95.8,95.93,95.75,95.9,19214.0,92.2604,92.3856,92.2122,92.3567,19214.0
2022-08-12 15:30:00,95.91,95.99,95.81,95.96,54751.0,92.3663,92.4434,92.27,92.4145,54751.0
2022-08-15 09:30:00,94.89,95.41,94.84,95.19,221624.0,91.384,91.8848,91.3359,91.6729,221624.0
2022-08-15 10:00:00,95.16,95.24,94.89,94.96,45818.0,91.644,91.7211,91.384,91.4514,45818.0
2022-08-15 10:30:00,94.97,95.17,94.92,94.94,24960.0,91.4611,91.6537,91.4129,91.4322,24960.0
2022-08-15 11:00:00,94.95,95.12,94.91,95.12,11173.0,91.4418,91.6055,91.4033,91.6055,11173.0
2022-08-15 11:30:00,95.15,95.47,95.09,95.31,71709.0,91.6344,91.9426,91.5766,91.7885,71709.0
2022-08-15 12:00:00,95.3,95.35,95.24,95.34,27670.0,91.7789,91.827,91.7211,91.8174,27670.0
2022-08-15 12:30:00,95.32,95.49,95.3,95.45,36353.0,91.7981,91.9618,91.7789,91.9233,36353.0
2022-08-15 13:00:00,95.46,95.53,95.26,95.34,38021.0,91.933,92.0004,91.7403,91.8174,38021.0
2022-08-15 13:30:00,95.38,95.4,95.15,95.39,44941.0,91.8559,91.8752,91.6344,91.8655,44941.0
2022-08-15 14:00:00,95.4,95.45,95.31,95.39,47407.0,91.8752,91.9233,91.7885,91.8655,47407.0
2022-08-15 14:30:00,95.39,95.7,95.33,95.65,90707.0,91.8655,92.1641,91.8078,92.1159,90707.0
2022-08-15 15:00:00,95.65,95.85,95.52,95.85,86495.0,92.1159,92.3085,91.9907,92.3085,86495.0
2022-08-15 15:30:00,95.85,95.9,95.63,95.79,140959.0,92.3085,92.3567,92.0967,92.2508,140959.0
2022-08-16 09:30:00,94.19,94.41,93.88,94.1,126707.0,90.7099,90.9218,90.4113,90.6232,126707.0
2022-08-16 10:00:00,94.1,94.12,93.82,93.95,89721.0,90.6232,90.6425,90.3536,90.4787,89721.0
2022-08-16 10:30:00,93.94,94.0,93.7,93.93,38751.0,90.4691,90.5269,90.238,90.4595,38751.0
2022-08-16 11:00:00,93.88,94.16,93.88,94.14,44008.0,90.4113,90.681,90.4113,90.6617,44008.0
2022-08-16 11:30:00,94.13,94.5,94.13,94.44,14711.0,90.6521,91.0084,90.6521,90.9506,14711.0
2022-08-16 12:00:00,94.44,94.44,94.13,94.13,27262.0,90.9506,90.9506,90.6521,90.6521,27262.0
2022-08-16 12:30:00,94.1,94.22,93.97,94.02,13826.0,90.6232,90.7388,90.498,90.5462,13826.0
2022-08-16 13:00:00,94.05,94.27,94.04,94.21,21265.0,90.5751,90.7869,90.5654,90.7291,21265.0
2022-08-16 13:30:00,94.19,94.5,94.18,94.5,20373.0,90.7099,91.0084,90.7003,91.0084,20373.0
2022-08-16 14:00:00,94.48,94.7,94.44,94.44,22197.0,90.9892,91.201,90.9506,90.9506,22197.0
2022-08-16 14:30:00,94.45,94.46,93.91,93.95,29994.0,90.9603,90.9699,90.4402,90.4787,29994.0
2022-08-16 15:00:00,93.96,94.11,93.81,94.08,31216.0,90.4884,90.6328,90.3439,90.6039,31216.0
2022-08-16 15:30:00,94.06,94.31,94.03,94.2,79639.0,90.5847,90.8254,90.5558,90.7195,79639.0
2022-08-17 09:30:00,93.08,93.34,92.91,93.33,64442.0,89.6409,89.8913,89.4772,89.8817,64442.0
2022-08-17 10:00:00,93.25,93.57,93.09,93.21,29395.0,89.8046,90.1128,89.6505,89.7661,29395.0
2022-08-17 10:30:00,93.18,93.26,92.72,92.72,31715.0,89.7372,89.8142,89.2942,89.2942,31715.0
2022-08-17 11:00:00,92.72,92.91,92.55,92.75,20306.0,89.2942,89.4772,89.1305,89.3231,20306.0
2022-08-17 11:30:00,92.81,93.12,92.72,92.72,72523.0,89.3809,89.6794,89.2942,89.2942,72523.0
2022-08-17 12:00:00,92.74,92.96,92.7,92.94,20461.0,89.3135,89.5253,89.2749,89.5061,20461.0
2022-08-17 12:30:00,92.96,93.1,92.95,92.98,10601.0,89.5253,89.6602,89.5157,89.5446,10601.0
2022-08-17 13:00:00,92.97,93.15,92.86,93.12,17862.0,89.535,89.7083,89.429,89.6794,17862.0
2022-08-17 13:30:00,93.15,93.21,93.02,93.07,17534.0,89.7083,89.7661,89.5831,89.6313,17534.0
2022-08-17 14:00:00,93.12,93.48,93.07,93.27,127074.0,89.6794,90.0261,89.6313,89.8239,127074.0
2022-08-17 14:30:00,93.28,93.58,93.24,93.28,19055.0,89.8335,90.1224,89.795,89.8335,19055.0
2022-08-17 15:00:00,93.27,93.41,93.0,93.15,28779.0,89.8239,89.9587,89.5638,89.7083,28779.0
2022-08-17 15:30:00,93.12,93.19,92.93,92.97,66070.0,89.6794,89.7468,89.4964,89.535,66070.0
2022-08-18 09:30:00,92.74,92.74,92.24,92.27,38208.0,89.3135,89.3135,88.8319,88.8608,38208.0
2022-08-18 10:00:00,92.26,92.38,92.11,92.22,26591.0,88.8512,88.9668,88.7067,88.8127,26591.0
2022-08-18 10:30:00,92.23,92.45,92.19,92.38,20631.0,88.8223,89.0342,88.7838,88.9668,20631.0
2022-08-18 11:00:00,92.4,92.8,92.33,92.78,34459.0,88.986,89.3712,88.9186,89.352,34459.0
2022-08-18 11:30:00,92.8,92.97,92.76,92.77,46838.0,89.3712,89.535,89.3327,89.3423,46838.0
2022-08-18 12:00:00,92.74,92.89,92.41,92.41,15242.0,89.3135,89.4579,88.9956,88.9956,15242.0
2022-08-18 12:30:00,92.41,92.48,92.12,92.14,10928.0,88.9956,89.0631,88.7164,88.7356,10928.0
2022-08-18 13:00:00,92.12,92.38,92.11,92.33,10980.0,88.7164,88.9668,88.7067,88.9186,10980.0
2022-08-18 13:30:00,92.33,92.44,92.26,92.31,21115.0,88.9186,89.0245,88.8512,88.8993,21115.0
2022-08-18 14:00:00,92.29,92.5,92.29,92.45,18431.0,88.8801,89.0823,88.8801,89.0342,18431.0
2022-08-18 14:30:00,92.45,92.56,92.35,92.46,33577.0,89.0342,89.1401,88.9379,89.0438,33577.0
2022-08-18 15:00:00,92.5,92.78,92.45,92.69,51547.0,89.0823,89.352,89.0342,89.2653,51547.0
2022-08-18 15:30:00,92.7,92.76,92.39,92.47,150450.0,89.2749,89.3327,88.9764,89.0534,150450.0
2022-08-19 09:30:00,92.35,92.48,91.81,91.83,143316.0,88.9379,89.0631,88.4178,88.4371,143316.0
2022-08-19 10:00:00,91.83,92.0,91.7,91.82,56578.0,88.4371,88.6008,88.3119,88.4274,56578.0
2022-08-19 10:30:00,91.81,92.04,91.69,91.69,34377.0,88.4178,88.6393,88.3023,88.3023,34377.0
2022-08-19 11:00:00,91.69,91.85,91.48,91.67,27372.0,88.3023,88.4563,88.1,88.283,27372.0
2022-08-19 11:30:00,91.67,92.01,91.67,91.77,19981.0,88.283,88.6104,88.283,88.3793,19981.0
2022-08-19 12:00:00,91.76,91.94,91.73,91.9,26654.0,88.3697,88.543,88.3408,88.5045,26654.0
2022-08-19 12:30:00,91.92,92.17,91.86,92.14,22375.0,88.5238,88.7645,88.466,88.7356,22375.0
2022-08-19 13:00:00,92.15,92.21,91.89,91.9,19472.0,88.7453,88.803,88.4949,88.5045,19472.0
2022-08-19 13:30:00,91.85,92.08,91.8,92.04,15840.0,88.4563,88.6778,88.4082,88.6393,15840.0
2022-08-19 14:00:00,92.03,92.03,91.8,91.86,21031.0,88.6297,88.6297,88.4082,88.466,21031.0
2022-08-19 14:30:00,91.89,91.89,91.61,91.63,15181.0,88.4949,88.4949,88.2252,88.2445,15181.0
2022-08-19 15:00:00,91.64,91.68,91.47,91.64,23103.0,88.2541,88.2926,88.0904,88.2541,23103.0
2022-08-19 15:30:00,91.64,91.77,91.58,91.65,70832.0,88.2541,88.3793,88.1963,88.2637,70832.0
2022-08-22 09:30:00,89.43,89.51,88.84,88.99,88425.0,86.1258,86.2028,85.5576,85.702,88425.0
2022-08-22 10:00:00,88.98,89.07,88.71,88.81,41103.0,85.6924,85.7791,85.4324,85.5287,41103.0
2022-08-22 10:30:00,88.8,88.89,88.59,88.59,53690.0,85.519,85.6057,85.3168,85.3168,53690.0
2022-08-22 11:00:00,88.59,88.95,88.59,88.67,58661.0,85.3168,85.6635,85.3168,85.3938,58661.0
2022-08-22 11:30:00,88.68,89.02,88.65,88.83,87533.0,85.4035,85.7309,85.3746,85.5479,87533.0
2022-08-22 12:00:00,88.82,88.94,88.65,88.75,25902.0,85.5383,85.6539,85.3746,85.4709,25902.0
2022-08-22 12:30:00,88.74,88.85,88.68,88.73,20528.0,85.4612,85.5672,85.4035,85.4516,20528.0
2022-08-22 13:00:00,88.74,88.78,88.57,88.65,28001.0,85.4612,85.4998,85.2975,85.3746,28001.0
2022-08-22 13:30:00,88.65,88.68,88.42,88.43,34703.0,85.3746,85.4035,85.1531,85.1627,34703.0
2022-08-22 14:00:00,88.45,88.67,88.44,88.59,26338.0,85.182,85.3938,85.1723,85.3168,26338.0
2022-08-22 14:30:00,88.58,88.58,88.26,88.39,29832.0,85.3072,85.3072,84.999,85.1242,29832.0
2022-08-22 15:00:00,88.39,88.57,88.39,88.4,29050.0,85.1242,85.2975,85.1242,85.1338,29050.0
2022-08-22 15:30:00,88.4,88.49,88.22,88.46,96757.0,85.1338,85.2205,84.9605,85.1916,96757.0
2022-08-23 09:30:00,87.9,88.74,87.86,88.59,74395.0,84.6523,85.4612,84.6138,85.3168,74395.0
2022-08-23 10:00:00,88.57,88.91,88.33,88.33,42635.0,85.2975,85.625,85.0664,85.0664,42635.0
2022-08-23 10:30:00,88.32,88.56,88.16,88.18,43472.0,85.0568,85.2879,84.9027,84.9219,43472.0
2022-08-23 11:00:00,88.18,88.33,88.0,88.0,57826.0,84.9219,85.0664,84.7486,84.7486,57826.0
2022-08-23 11:30:00,88.02,88.1,87.63,87.71,52194.0,84.7678,84.8449,84.3923,84.4693,52194.0
2022-08-23 12:00:00,87.68,87.69,87.4,87.41,19541.0,84.4404,84.45,84.1708,84.1804,19541.0
2022-08-23 12:30:00,87.44,87.81,87.44,87.8,14087.0,84.2093,84.5656,84.2093,84.556,14087.0
2022-08-23 13:00:00,87.79,87.84,87.63,87.84,21150.0,84.5463,84.5945,84.3923,84.5945,21150.0
2022-08-23 13:30:00,87.83,87.85,87.53,87.64,11967.0,84.5849,84.6041,84.296,84.4019,11967.0
2022-08-23 14:00:00,87.61,87.76,87.45,87.72,30057.0,84.373,84.5175,84.2189,84.4789,30057.0
2022-08-23 14:30:00,87.73,87.73,87.38,87.52,42241.0,84.4886,84.4886,84.1515,84.2863,42241.0
2022-08-23 15:00:00,87.53,87.55,87.38,87.4,20144.0,84.296,84.3152,84.1515,84.1708,20144.0
2022-08-23 15:30:00,87.45,87.47,87.29,87.36,75530.0,84.2189,84.2382,84.0648,84.1322,75530.0
2022-08-24 09:30:00,87.01,87.21,86.81,87.11,62890.0,83.7952,83.9878,83.6026,83.8915,62890.0
2022-08-24 10:00:00,87.09,87.54,86.92,87.45,52913.0,83.8722,84.3056,83.7085,84.2189,52913.0
2022-08-24 10:30:00,87.42,87.9,87.35,87.85,45247.0,84.19,84.6523,84.1226,84.6041,45247.0
2022-08-24 11:00:00,87.86,88.1,87.76,87.87,60915.0,84.6138,84.8449,84.5175,84.6234,60915.0
2022-08-24 11:30:00,87.87,88.06,87.76,87.97,38349.0,84.6234,84.8064,84.5175,84.7197,38349.0
2022-08-24 12:00:00,87.97,87.97,87.54,87.54,14201.0,84.7197,84.7197,84.3056,84.3056,14201.0
2022-08-24 12:30:00,87.54,87.61,87.33,87.41,13651.0,84.3056,84.373,84.1033,84.1804,13651.0
2022-08-24 13:00:00,87.42,87.46,87.27,87.28,25578.0,84.19,84.2285,84.0456,84.0552,25578.0
2022-08-24 13:30:00,87.29,87.44,87.27,87.38,23180.0,84.0648,84.2093,84.0456,84.1515,23180.0
2022-08-24 14:00:00,87.38,87.5,87.35,87.43,13784.0,84.1515,84.2671,84.1226,84.1996,13784.0
2022-08-24 14:30:00,87.39,87.39,87.31,87.39,9980.0,84.1611,84.1611,84.0841,84.1611,9980.0
2022-08-24 15:00:00,87.39,87.52,87.34,87.43,22872.0,84.1611,84.2863,84.113,84.1996,22872.0
2022-08-24 15:30:00,87.43,87.61,87.39,87.43,77303.0,84.1996,84.373,84.1611,84.1996,77303.0
2022-08-25 09:30:00,87.34,87.42,86.9,87.41,77409.0,84.113,84.19,83.6892,84.1804,77409.0
2022-08-25 10:00:00,87.45,87.96,87.45,87.89,33811.0,84.2189,84.7101,84.2189,84.6427,33811.0
2022-08-25 10:30:00,87.97,88.07,87.84,87.84,37735.0,84.7197,84.816,84.5945,84.5945,37735.0
2022-08-25 11:00:00,87.82,87.84,87.28,87.46,58081.0,84.5752,84.5945,84.0552,84.2285,58081.0
2022-08-25 11:30:00,87.47,87.65,87.46,87.61,38772.0,84.2382,84.4115,84.2285,84.373,38772.0
2022-08-25 12:00:00,87.6,87.61,87.44,87.51,28633.0,84.3634,84.373,84.2093,84.2767,28633.0
2022-08-25 12:30:00,87.5,87.56,87.35,87.4,12837.0,84.2671,84.3248,84.1226,84.1708,12837.0
2022-08-25 13:00:00,87.44,87.57,87.4,87.56,12809.0,84.2093,84.3345,84.1708,84.3248,12809.0
2022-08-25 13:30:00,87.57,87.79,87.57,87.76,16398.0,84.3345,84.5463,84.3345,84.5175,16398.0
2022-08-25 14:00:00,87.77,87.78,87.59,87.71,23891.0,84.5271,84.5367,84.3537,84.4693,23891.0
2022-08-25 14:30:00,87.72,87.73,87.53,87.66,25325.0,84.4789,84.4886,84.296,84.4212,25325.0
2022-08-25 15:00:00,87.68,87.97,87.65,87.92,25065.0,84.4404,84.7197,84.4115,84.6715,25065.0
2022-08-25 15:30:00,87.92,88.21,87.82,88.2,65652.0,84.6715,84.9508,84.5752,84.9412,65652.0
2022-08-26 09:30:00,87.85,87.91,87.23,87.55,52057.0,84.6041,84.6619,84.007,84.3152,52057.0
2022-08-26 10:00:00,87.52,87.89,86.6,86.66,77224.0,84.2863,84.6427,83.4003,83.4581,77224.0
2022-08-26 10:30:00,86.62,86.62,85.75,85.85,84111.0,83.4196,83.4196,82.5817,82.678,84111.0
2022-08-26 11:00:00,85.78,85.88,84.95,85.16,88482.0,82.6106,82.7069,81.8113,82.0135,88482.0
2022-08-26 11:30:00,85.13,85.4,85.07,85.14,26005.0,81.9846,82.2447,81.9268,81.9943,26005.0
2022-08-26 12:00:00,85.16,85.16,84.84,84.93,13956.0,82.0135,82.0135,81.7053,81.792,13956.0
2022-08-26 12:30:00,84.94,85.27,84.91,85.2,32924.0,81.8016,82.1195,81.7728,82.052,32924.0
2022-08-26 13:00:00,85.2,85.29,84.96,85.04,20211.0,82.052,82.1387,81.8209,81.898,20211.0
2022-08-26 13:30:00,84.96,84.96,84.65,84.67,42465.0,81.8209,81.8209,81.5224,81.5416,42465.0
2022-08-26 14:00:00,84.68,84.72,84.4,84.44,30429.0,81.5513,81.5898,81.2816,81.3201,30429.0
2022-08-26 14:30:00,84.42,84.46,84.23,84.27,41997.0,81.3009,81.3394,81.1179,81.1564,41997.0
2022-08-26 15:00:00,84.26,84.36,84.14,84.24,64780.0,81.1468,81.2431,81.0312,81.1275,64780.0
2022-08-26 15:30:00,84.24,84.34,84.02,84.24,165337.0,81.1275,81.2238,80.9156,81.1275,165337.0
2022-08-29 09:30:00,84.36,84.87,84.25,84.47,98514.0,81.2431,81.7342,81.1371,81.349,98514.0
2022-08-29 10:00:00,84.48,84.98,84.38,84.7,50578.0,81.3586,81.8402,81.2623,81.5705,50578.0
2022-08-29 10:30:00,84.7,84.74,84.14,84.2,60188.0,81.5705,81.609,81.0312,81.089,60188.0
2022-08-29 11:00:00,84.19,84.46,84.18,84.35,33073.0,81.0794,81.3394,81.0697,81.2334,33073.0
2022-08-29 11:30:00,84.36,84.62,84.34,84.5,37842.0,81.2431,81.4935,81.2238,81.3779,37842.0
2022-08-29 12:00:00,84.53,84.77,84.51,84.61,27191.0,81.4068,81.6379,81.3875,81.4838,27191.0
2022-08-29 12:30:00,84.62,85.05,84.55,84.87,38081.0,81.4935,81.9076,81.4261,81.7342,38081.0
2022-08-29 13:00:00,84.84,84.95,84.65,84.76,32604.0,81.7053,81.8113,81.5224,81.6283,32604.0
2022-08-29 13:30:00,84.75,85.0,84.74,84.97,39873.0,81.6187,81.8594,81.609,81.8305,39873.0
2022-08-29 14:00:00,84.95,85.03,84.71,84.79,37677.0,81.8113,81.8883,81.5801,81.6572,37677.0
2022-08-29 14:30:00,84.8,84.95,84.63,84.77,43856.0,81.6668,81.8113,81.5031,81.6379,43856.0
2022-08-29 15:00:00,84.83,84.94,84.72,84.77,40012.0,81.6957,81.8016,81.5898,81.6379,40012.0
2022-08-29 15:30:00,84.76,84.83,84.54,84.6,121034.0,81.6283,81.6957,81.4164,81.4742,121034.0
2022-08-30 09:30:00,85.69,85.87,85.5,85.62,59340.0,82.5239,82.6973,82.341,82.4565,59340.0
2022-08-30 10:00:00,85.5,85.51,84.84,84.9,31359.0,82.341,82.3506,81.7053,81.7631,31359.0
2022-08-30 10:30:00,84.85,84.97,84.41,84.89,34780.0,81.715,81.8305,81.2912,81.7535,34780.0
2022-08-30 11:00:00,84.84,84.97,84.43,84.51,77571.0,81.7053,81.8305,81.3105,81.3875,77571.0
2022-08-30 11:30:00,84.44,84.83,84.25,84.45,63942.0,81.3201,81.6957,81.1371,81.3298,63942.0
2022-08-30 12:00:00,84.44,84.84,84.42,84.75,40955.0,81.3201,81.7053,81.3009,81.6187,40955.0
2022-08-30 12:30:00,84.71,84.71,84.36,84.51,7453.0,81.5801,81.5801,81.2431,81.3875,7453.0
2022-08-30 13:00:00,84.5,84.53,84.14,84.23,11354.0,81.3779,81.4068,81.0312,81.1179,11354.0
2022-08-30 13:30:00,84.24,84.46,84.1,84.45,16708.0,81.1275,81.3394,80.9927,81.3298,16708.0
2022-08-30 14:00:00,84.49,84.52,84.3,84.35,20121.0,81.3683,81.3972,81.1853,81.2334,20121.0
2022-08-30 14:30:00,84.34,84.52,84.27,84.37,15923.0,81.2238,81.3972,81.1564,81.2527,15923.0
2022-08-30 15:00:00,84.39,84.75,84.35,84.54,29094.0,81.272,81.6187,81.2334,81.4164,29094.0
2022-08-30 15:30:00,84.54,84.71,84.37,84.52,77117.0,81.4164,81.5801,81.2527,81.3972,77117.0
2022-08-31 09:30:00,85.33,85.92,85.23,85.85,112949.0,82.1772,82.7454,82.0809,82.678,112949.0
2022-08-31 10:00:00,85.81,86.3,85.61,86.05,123156.0,82.6395,83.1114,82.4469,82.8706,123156.0
2022-08-31 10:30:00,85.99,86.26,85.75,85.75,61807.0,82.8129,83.0729,82.5817,82.5817,61807.0
2022-08-31 11:00:00,85.63,85.64,85.2,85.37,91943.0,82.4662,82.4758,82.052,82.2158,91943.0
2022-08-31 11:30:00,85.3,85.78,85.22,85.74,120271.0,82.1483,82.6106,82.0713,82.5721,120271.0
2022-08-31 12:00:00,85.75,85.76,85.44,85.47,38542.0,82.5817,82.5914,82.2832,82.3121,38542.0
2022-08-31 12:30:00,85.48,85.6,85.31,85.36,36062.0,82.3217,82.4373,82.158,82.2061,36062.0
2022-08-31 13:00:00,85.36,85.53,85.17,85.26,28826.0,82.2061,82.3698,82.0232,82.1098,28826.0
2022-08-31 13:30:00,85.26,85.26,85.07,85.24,44400.0,82.1098,82.1098,81.9268,82.0906,44400.0
2022-08-31 14:00:00,85.22,85.37,85.16,85.31,21665.0,82.0713,82.2158,82.0135,82.158,21665.0
2022-08-31 14:30:00,85.28,85.28,85.09,85.17,31331.0,82.1291,82.1291,81.9461,82.0232,31331.0
2022-08-31 15:00:00,85.15,85.55,85.08,85.34,41208.0,82.0039,82.3891,81.9365,82.1869,41208.0
2022-08-31 15:30:00,85.34,85.51,85.18,85.21,102428.0,82.1869,82.3506,82.0328,82.0617,102428.0
2022-09-01 09:30:00,84.53,84.69,84.3,84.56,146393.0,81.4068,81.5609,81.1853,81.4357,146393.0
2022-09-01 10:00:00,84.56,84.62,83.66,83.78,37781.0,81.4357,81.4935,80.5689,80.6845,37781.0
2022-09-01 10:30:00,83.77,83.77,82.73,82.91,121895.0,80.6749,80.6749,79.6733,79.8467,121895.0
2022-09-01 11:00:00,82.91,83.13,82.44,82.46,139726.0,79.8467,80.0585,79.394,79.4133,139726.0
2022-09-01 11:30:00,82.45,82.84,82.41,82.78,35915.0,79.4036,79.7792,79.3651,79.7215,35915.0
2022-09-01 12:00:00,82.78,82.95,82.75,82.93,32643.0,79.7215,79.8852,79.6926,79.8659,32643.0
2022-09-01 12:30:00,82.91,82.97,82.69,82.82,24117.0,79.8467,79.9044,79.6348,79.76,24117.0
2022-09-01 13:00:00,82.81,83.38,82.74,83.35,39578.0,79.7503,80.2993,79.6829,80.2704,39578.0
2022-09-01 13:30:00,83.38,83.39,83.13,83.24,13791.0,80.2993,80.3089,80.0585,80.1645,13791.0
2022-09-01 14:00:00,83.29,83.61,83.16,83.56,28717.0,80.2126,80.5208,80.0874,80.4726,28717.0
2022-09-01 14:30:00,83.56,83.74,83.51,83.56,22567.0,80.4726,80.646,80.4245,80.4726,22567.0
2022-09-01 15:00:00,83.54,83.9,83.54,83.59,27217.0,80.4534,80.8001,80.4534,80.5015,27217.0
2022-09-01 15:30:00,83.58,84.0,83.54,83.98,82176.0,80.4919,80.8964,80.4534,80.8771,82176.0
2022-09-02 09:30:00,84.84,85.01,84.44,84.64,73150.0,81.7053,81.8691,81.3201,81.5127,73150.0
2022-09-02 10:00:00,84.69,85.05,84.39,85.05,56197.0,81.5609,81.9076,81.272,81.9076,56197.0
2022-09-02 10:30:00,85.05,85.49,85.05,85.37,36941.0,81.9076,82.3313,81.9076,82.2158,36941.0
2022-09-02 11:00:00,85.44,85.56,85.25,85.4,32293.0,82.2832,82.3987,82.1002,82.2447,32293.0
2022-09-02 11:30:00,85.47,85.55,85.3,85.53,32468.0,82.3121,82.3891,82.1483,82.3698,32468.0
2022-09-02 12:00:00,85.5,85.5,84.54,84.58,37890.0,82.341,82.341,81.4164,81.455,37890.0
2022-09-02 12:30:00,84.56,84.66,83.86,83.98,60463.0,81.4357,81.532,80.7616,80.8771,60463.0
2022-09-02 13:00:00,83.97,83.97,83.36,83.44,55082.0,80.8675,80.8675,80.28,80.3571,55082.0
2022-09-02 13:30:00,83.43,83.57,83.09,83.17,43787.0,80.3474,80.4823,80.02,80.097,43787.0
2022-09-02 14:00:00,83.16,83.52,83.15,83.52,29808.0,80.0874,80.4341,80.0778,80.4341,29808.0
2022-09-02 14:30:00,83.48,83.58,83.21,83.23,33248.0,80.3956,80.4919,80.1356,80.1548,33248.0
2022-09-02 15:00:00,83.22,83.46,83.04,83.16,52587.0,80.1452,80.3763,79.9719,80.0874,52587.0
2022-09-02 15:30:00,83.15,83.29,82.76,83.29,152742.0,80.0778,80.2126,79.7022,80.2126,152742.0
2022-09-06 09:30:00,84.83,84.88,84.24,84.49,104265.0,81.6957,81.7439,81.1275,81.3683,104265.0
2022-09-06 10:00:00,84.48,84.49,83.95,84.36,86704.0,81.3586,81.3683,80.8482,81.2431,86704.0
2022-09-06 10:30:00,84.36,85.05,84.29,84.99,75504.0,81.2431,81.9076,81.1757,81.8498,75504.0
2022-09-06 11:00:00,84.94,85.17,84.62,84.64,87834.0,81.8016,82.0232,81.4935,81.5127,87834.0
2022-09-06 11:30:00,84.64,84.98,84.58,84.73,76835.0,81.5127,81.8402,81.455,81.5994,76835.0
2022-09-06 12:00:00,84.72,84.81,83.9,84.12,47058.0,81.5898,81.6765,80.8001,81.0119,47058.0
2022-09-06 12:30:00,84.15,84.31,83.98,84.26,24871.0,81.0408,81.1949,80.8771,81.1468,24871.0
2022-09-06 13:00:00,84.27,84.3,83.8,83.92,13176.0,81.1564,81.1853,80.7038,80.8193,13176.0
2022-09-06 13:30:00,83.91,84.18,83.91,84.15,26650.0,80.8097,81.0697,80.8097,81.0408,26650.0
2022-09-06 14:00:00,84.15,84.45,84.11,84.32,26364.0,81.0408,81.3298,81.0023,81.2046,26364.0
2022-09-06 14:30:00,84.34,84.43,84.16,84.25,33913.0,81.2238,81.3105,81.0505,81.1371,33913.0
2022-09-06 15:00:00,84.26,84.53,84.19,84.33,35279.0,81.1468,81.4068,81.0794,81.2142,35279.0
2022-09-06 15:30:00,84.31,84.31,84.06,84.18,75850.0,81.1949,81.1949,80.9542,81.0697,75850.0
2022-09-07 09:30:00,84.62,85.03,84.48,84.54,74803.0,81.4935,81.8883,81.3586,81.4164,74803.0
2022-09-07 10:00:00,84.49,84.63,84.35,84.54,62811.0,81.3683,81.5031,81.2334,81.4164,62811.0
2022-09-07 10:30:00,84.68,84.84,84.48,84.66,64199.0,81.5513,81.7053,81.3586,81.532,64199.0
2022-09-07 11:00:00,84.67,85.21,84.62,84.99,105593.0,81.5416,82.0617,81.4935,81.8498,105593.0
2022-09-07 11:30:00,84.96,84.98,84.57,84.7,19771.0,81.8209,81.8402,81.4453,81.5705,19771.0
2022-09-07 12:00:00,84.69,84.73,84.41,84.63,16003.0,81.5609,81.5994,81.2912,81.5031,16003.0
2022-09-07 12:30:00,84.61,84.97,84.57,84.9,28875.0,81.4838,81.8305,81.4453,81.7631,28875.0
2022-09-07 13:00:00,84.9,85.15,84.89,85.09,32429.0,81.7631,82.0039,81.7535,81.9461,32429.0
2022-09-07 13:30:00,85.1,85.65,85.1,85.59,38499.0,81.9557,82.4854,81.9557,82.4276,38499.0
2022-09-07 14:00:00,85.59,85.73,85.46,85.62,38775.0,82.4276,82.5625,82.3024,82.4565,38775.0
2022-09-07 14:30:00,85.63,85.65,85.5,85.59,29007.0,82.4662,82.4854,82.341,82.4276,29007.0
2022-09-07 15:00:00,85.61,85.78,85.51,85.78,45270.0,82.4469,82.6106,82.3506,82.6106,45270.0
2022-09-07 15:30:00,85.75,85.79,85.53,85.57,127417.0,82.5817,82.6202,82.3698,82.4084,127417.0
2022-09-08 09:30:00,83.69,84.36,83.45,84.15,68106.0,80.5978,81.2431,80.3667,81.0408,68106.0
2022-09-08 10:00:00,84.15,84.53,83.68,84.42,42692.0,81.0408,81.4068,80.5882,81.3009,42692.0
2022-09-08 10:30:00,84.39,85.08,84.38,85.04,47114.0,81.272,81.9365,81.2623,81.898,47114.0
2022-09-08 11:00:00,85.16,85.27,84.98,85.01,29863.0,82.0135,82.1195,81.8402,81.8691,29863.0
2022-09-08 11:30:00,85.05,85.13,84.68,84.88,65095.0,81.9076,81.9846,81.5513,81.7439,65095.0
2022-09-08 12:00:00,84.88,84.88,84.05,84.35,65776.0,81.7439,81.7439,80.9445,81.2334,65776.0
2022-09-08 12:30:00,84.35,84.87,84.32,84.81,37534.0,81.2334,81.7342,81.2046,81.6765,37534.0
2022-09-08 13:00:00,84.77,85.12,84.59,85.09,22647.0,81.6379,81.975,81.4646,81.9461,22647.0
2022-09-08 13:30:00,85.01,85.22,84.85,85.03,15657.0,81.8691,82.0713,81.715,81.8883,15657.0
2022-09-08 14:00:00,85.06,85.13,84.94,85.06,32165.0,81.9172,81.9846,81.8016,81.9172,32165.0
2022-09-08 14:30:00,85.07,85.17,84.87,84.89,29032.0,81.9268,82.0232,81.7342,81.7535,29032.0
2022-09-08 15:00:00,84.9,85.1,84.85,85.01,38414.0,81.7631,81.9557,81.715,81.8691,38414.0
2022-09-08 15:30:00,84.99,85.33,84.95,85.31,139421.0,81.8498,82.1772,81.8113,82.158,139421.0
2022-09-09 09:30:00,86.4,86.79,86.38,86.77,37228.0,83.2077,83.5833,83.1884,83.564,37228.0
2022-09-09 10:00:00,86.77,87.28,86.73,86.98,37705.0,83.564,84.0552,83.5255,83.7663,37705.0
2022-09-09 10:30:00,87.04,87.26,86.93,87.05,21645.0,83.8241,84.0359,83.7181,83.8337,21645.0
2022-09-09 11:00:00,87.07,87.07,86.69,86.91,19314.0,83.853,83.853,83.487,83.6989,19314.0
2022-09-09 11:30:00,86.89,86.99,86.78,86.94,23898.0,83.6796,83.7759,83.5737,83.7278,23898.0
2022-09-09 12:00:00,86.91,86.98,86.73,86.76,28481.0,83.6989,83.7663,83.5255,83.5544,28481.0
2022-09-09 12:30:00,86.76,86.92,86.72,86.91,33814.0,83.5544,83.7085,83.5159,83.6989,33814.0
2022-09-09 13:00:00,86.9,87.08,86.81,86.94,18530.0,83.6892,83.8626,83.6026,83.7278,18530.0
2022-09-09 13:30:00,86.94,87.09,86.94,87.06,18718.0,83.7278,83.8722,83.7278,83.8433,18718.0
2022-09-09 14:00:00,87.04,87.05,86.89,87.04,20140.0,83.8241,83.8337,83.6796,83.8241,20140.0
2022-09-09 14:30:00,87.06,87.07,86.86,86.95,20254.0,83.8433,83.853,83.6507,83.7374,20254.0
2022-09-09 15:00:00,86.93,87.17,86.93,87.12,27310.0,83.7181,83.9493,83.7181,83.9011,27310.0
2022-09-09 15:30:00,87.12,87.26,87.03,87.07,115453.0,83.9011,84.0359,83.8144,83.853,115453.0
2022-09-12 09:30:00,88.5,89.3,88.44,89.27,66499.0,85.2301,86.0006,85.1723,85.9717,66499.0
2022-09-12 10:00:00,89.27,89.28,88.9,88.97,56906.0,85.9717,85.9813,85.6153,85.6827,56906.0
2022-09-12 10:30:00,89.01,89.01,88.7,88.74,40910.0,85.7213,85.7213,85.4227,85.4612,40910.0
2022-09-12 11:00:00,88.74,88.92,88.47,88.89,47060.0,85.4612,85.6346,85.2012,85.6057,47060.0
2022-09-12 11:30:00,88.86,88.89,88.37,88.5,29886.0,85.5768,85.6057,85.1049,85.2301,29886.0
2022-09-12 12:00:00,88.51,88.7,88.5,88.65,31731.0,85.2397,85.4227,85.2301,85.3746,31731.0
2022-09-12 12:30:00,88.64,88.86,88.61,88.81,40529.0,85.3649,85.5768,85.3361,85.5287,40529.0
2022-09-12 13:00:00,88.81,88.96,88.73,88.89,23135.0,85.5287,85.6731,85.4516,85.6057,23135.0
2022-09-12 13:30:00,88.92,89.09,88.81,89.08,22970.0,85.6346,85.7983,85.5287,85.7887,22970.0
2022-09-12 14:00:00,89.05,89.08,88.71,88.71,29605.0,85.7598,85.7887,85.4324,85.4324,29605.0
2022-09-12 14:30:00,88.71,88.91,88.67,88.84,21661.0,85.4324,85.625,85.3938,85.5576,21661.0
2022-09-12 15:00:00,88.85,88.92,88.79,88.79,25410.0,85.5672,85.6346,85.5094,85.5094,25410.0
2022-09-12 15:30:00,88.78,88.96,88.71,88.95,115825.0,85.4998,85.6731,85.4324,85.6635,115825.0
2022-09-13 09:30:00,87.01,87.64,86.94,87.22,72238.0,83.7952,84.4019,83.7278,83.9974,72238.0
2022-09-13 10:00:00,87.13,87.13,86.74,86.96,37936.0,83.9107,83.9107,83.5351,83.747,37936.0
2022-09-13 10:30:00,86.94,87.03,86.34,86.48,38227.0,83.7278,83.8144,83.1499,83.2847,38227.0
2022-09-13 11:00:00,86.47,86.63,86.36,86.43,58115.0,83.2751,83.4292,83.1692,83.2366,58115.0
2022-09-13 11:30:00,86.43,86.62,86.38,86.48,59150.0,83.2366,83.4196,83.1884,83.2847,59150.0
2022-09-13 12:00:00,86.45,86.83,86.45,86.51,32042.0,83.2559,83.6218,83.2559,83.3136,32042.0
2022-09-13 12:30:00,86.51,86.61,86.44,86.58,27841.0,83.3136,83.4099,83.2462,83.3811,27841.0
2022-09-13 13:00:00,86.58,86.86,86.5,86.86,19729.0,83.3811,83.6507,83.304,83.6507,19729.0
2022-09-13 13:30:00,86.86,86.9,86.61,86.62,36001.0,83.6507,83.6892,83.4099,83.4196,36001.0
2022-09-13 14:00:00,86.65,86.79,86.56,86.62,34579.0,83.4485,83.5833,83.3618,83.4196,34579.0
2022-09-13 14:30:00,86.62,86.64,86.24,86.33,56807.0,83.4196,83.4388,83.0536,83.1403,56807.0
2022-09-13 15:00:00,86.33,86.37,86.05,86.06,61832.0,83.1403,83.1788,82.8706,82.8803,61832.0
2022-09-13 15:30:00,86.06,86.08,85.72,85.86,183626.0,82.8803,82.8995,82.5528,82.6877,183626.0
2022-09-14 09:30:00,85.54,85.71,85.21,85.71,85632.0,82.3795,82.5432,82.0617,82.5432,85632.0
2022-09-14 10:00:00,85.72,85.74,85.17,85.17,68712.0,82.5528,82.5721,82.0232,82.0232,68712.0
2022-09-14 10:30:00,85.17,85.86,85.15,85.86,63858.0,82.0232,82.6877,82.0039,82.6877,63858.0
2022-09-14 11:00:00,85.84,86.18,85.73,85.93,106322.0,82.6684,82.9958,82.5625,82.7551,106322.0
2022-09-14 11:30:00,85.96,86.25,85.92,86.1,35721.0,82.784,83.0632,82.7454,82.9188,35721.0
2022-09-14 12:00:00,86.12,86.15,85.93,86.03,29931.0,82.9381,82.9669,82.7551,82.8514,29931.0
2022-09-14 12:30:00,86.03,86.23,86.03,86.1,22731.0,82.8514,83.044,82.8514,82.9188,22731.0
2022-09-14 13:00:00,86.15,86.26,86.03,86.09,24750.0,82.9669,83.0729,82.8514,82.9092,24750.0
2022-09-14 13:30:00,86.09,86.15,85.74,85.91,69028.0,82.9092,82.9669,82.5721,82.7358,69028.0
2022-09-14 14:00:00,85.9,85.96,85.78,85.93,80287.0,82.7262,82.784,82.6106,82.7551,80287.0
2022-09-14 14:30:00,85.93,86.04,85.75,85.79,63937.0,82.7551,82.861,82.5817,82.6202,63937.0
2022-09-14 15:00:00,85.8,85.95,85.66,85.85,92135.0,82.6299,82.7743,82.495,82.678,92135.0
2022-09-14 15:30:00,85.85,86.37,85.71,86.34,184157.0,82.678,83.1788,82.5432,83.1499,184157.0
2022-09-15 09:30:00,85.5,85.91,85.35,85.8,88878.0,82.341,82.7358,82.1965,82.6299,88878.0
2022-09-15 10:00:00,85.81,85.99,85.25,85.27,47642.0,82.6395,82.8129,82.1002,82.1195,47642.0
2022-09-15 10:30:00,85.24,85.45,84.84,84.89,36973.0,82.0906,82.2928,81.7053,81.7535,36973.0
2022-09-15 11:00:00,84.87,84.95,84.55,84.91,68583.0,81.7342,81.8113,81.4261,81.7728,68583.0
2022-09-15 11:30:00,84.88,85.0,84.65,84.77,70135.0,81.7439,81.8594,81.5224,81.6379,70135.0
2022-09-15 12:00:00,84.82,85.0,84.68,84.9,42230.0,81.6861,81.8594,81.5513,81.7631,42230.0
2022-09-15 12:30:00,84.95,85.14,84.86,85.12,253052.0,81.8113,81.9943,81.7246,81.975,253052.0
2022-09-15 13:00:00,85.14,85.59,85.14,85.53,32652.0,81.9943,82.4276,81.9943,82.3698,32652.0
2022-09-15 13:30:00,85.49,85.52,85.07,85.13,35764.0,82.3313,82.3602,81.9268,81.9846,35764.0
2022-09-15 14:00:00,85.14,85.14,84.76,84.88,49087.0,81.9943,81.9943,81.6283,81.7439,49087.0
2022-09-15 14:30:00,84.89,85.03,84.72,84.74,45941.0,81.7535,81.8883,81.5898,81.609,45941.0
2022-09-15 15:00:00,84.73,84.8,84.22,84.24,68258.0,81.5994,81.6668,81.1083,81.1275,68258.0
2022-09-15 15:30:00,84.23,84.53,84.21,84.42,126399.0,81.1179,81.4068,81.0986,81.3009,126399.0
2022-09-16 09:30:00,83.03,83.28,82.9,83.13,50913.0,79.9622,80.203,79.837,80.0585,50913.0
2022-09-16 10:00:00,83.09,83.71,83.09,83.4,44883.0,80.02,80.6171,80.02,80.3185,44883.0
2022-09-16 10:30:00,83.43,83.9,83.42,83.65,55455.0,80.3474,80.8001,80.3378,80.5593,55455.0
2022-09-16 11:00:00,83.64,83.78,83.47,83.5,38080.0,80.5497,80.6845,80.386,80.4149,38080.0
2022-09-16 11:30:00,83.57,83.8,83.48,83.72,48213.0,80.4823,80.7038,80.3956,80.6267,48213.0
2022-09-16 12:00:00,83.71,83.71,83.34,83.39,26667.0,80.6171,80.6171,80.2608,80.3089,26667.0
2022-09-16 12:30:00,83.37,83.61,83.37,83.61,37574.0,80.2897,80.5208,80.2897,80.5208,37574.0
2022-09-16 13:00:00,83.62,83.63,83.36,83.46,31063.0,80.5304,80.5401,80.28,80.3763,31063.0
2022-09-16 13:30:00,83.46,83.55,83.37,83.43,33669.0,80.3763,80.463,80.2897,80.3474,33669.0
2022-09-16 14:00:00,83.43,83.83,83.38,83.71,49554.0,80.3474,80.7327,80.2993,80.6171,49554.0
2022-09-16 14:30:00,83.69,83.92,83.64,83.8,37916.0,80.5978,80.8193,80.5497,80.7038,37916.0
2022-09-16 15:00:00,83.77,83.97,83.68,83.8,44357.0,80.6749,80.8675,80.5882,80.7038,44357.0
2022-09-16 15:30:00,83.78,84.13,83.7,83.96,128070.0,80.6845,81.0216,80.6075,80.8579,128070.0
2022-09-19 09:30:00,82.69,83.47,82.68,83.43,80673.0,79.6348,80.386,79.6252,80.3474,80673.0
2022-09-19 10:00:00,83.36,83.39,83.09,83.32,54855.0,80.28,80.3089,80.02,80.2415,54855.0
2022-09-19 10:30:00,83.3,83.88,83.25,83.73,23771.0,80.2222,80.7808,80.1741,80.6364,23771.0
2022-09-19 11:00:00,83.81,84.02,83.67,83.7,54481.0,80.7134,80.9156,80.5786,80.6075,54481.0
2022-09-19 11:30:00,83.66,83.66,83.29,83.34,30678.0,80.5689,80.5689,80.2126,80.2608,30678.0
2022-09-19 12:00:00,83.34,83.43,83.21,83.29,37330.0,80.2608,80.3474,80.1356,80.2126,37330.0
2022-09-19 12:30:00,83.29,83.69,83.28,83.67,38471.0,80.2126,80.5978,80.203,80.5786,38471.0
2022-09-19 13:00:00,83.65,83.67,83.45,83.58,18892.0,80.5593,80.5786,80.3667,80.4919,18892.0
2022-09-19 13:30:00,83.57,83.6,83.35,83.43,35321.0,80.4823,80.5112,80.2704,80.3474,35321.0
2022-09-19 14:00:00,83.47,83.54,83.42,83.51,29429.0,80.386,80.4534,80.3378,80.4245,29429.0
2022-09-19 14:30:00,83.53,83.74,83.53,83.73,21435.0,80.4437,80.646,80.4437,80.6364,21435.0
2022-09-19 15:00:00,83.74,84.15,83.74,84.1,42200.0,80.646,81.0408,80.646,80.9927,42200.0
2022-09-19 15:30:00,84.12,84.27,84.05,84.26,132254.0,81.0119,81.1564,80.9445,81.1468,132254.0
2022-09-20 09:30:00,82.75,83.17,82.64,83.17,116096.0,79.6926,80.097,79.5866,80.097,116096.0
2022-09-20 10:00:00,83.16,83.4,83.02,83.31,60213.0,80.0874,80.3185,79.9526,80.2319,60213.0
2022-09-20 10:30:00,83.31,83.45,83.06,83.42,69838.0,80.2319,80.3667,79.9911,80.3378,69838.0
2022-09-20 11:00:00,83.39,83.57,83.21,83.23,83245.0,80.3089,80.4823,80.1356,80.1548,83245.0
2022-09-20 11:30:00,83.23,83.58,83.05,83.56,136843.0,80.1548,80.4919,79.9815,80.4726,136843.0
2022-09-20 12:00:00,83.57,83.62,83.27,83.27,41290.0,80.4823,80.5304,80.1934,80.1934,41290.0
2022-09-20 12:30:00,83.27,83.27,82.97,83.04,18699.0,80.1934,80.1934,79.9044,79.9719,18699.0
2022-09-20 13:00:00,83.03,83.12,82.67,82.7,11976.0,79.9622,80.0489,79.6155,79.6444,11976.0
2022-09-20 13:30:00,82.69,82.69,82.36,82.39,23149.0,79.6348,79.6348,79.317,79.3459,23149.0
2022-09-20 14:00:00,82.4,82.59,82.39,82.52,42170.0,79.3555,79.5385,79.3459,79.4711,42170.0
2022-09-20 14:30:00,82.54,82.78,82.39,82.72,19814.0,79.4903,79.7215,79.3459,79.6637,19814.0
2022-09-20 15:00:00,82.73,82.89,82.64,82.85,23195.0,79.6733,79.8274,79.5866,79.7889,23195.0
2022-09-20 15:30:00,82.82,83.08,82.72,82.93,109215.0,79.76,80.0104,79.6637,79.8659,109215.0
2022-09-21 09:30:00,83.07,83.28,82.86,83.2,65470.0,80.0007,80.203,79.7985,80.1259,65470.0
2022-09-21 10:00:00,83.21,83.58,83.13,83.58,33411.0,80.1356,80.4919,80.0585,80.4919,33411.0
2022-09-21 10:30:00,83.58,83.6,83.31,83.4,32052.0,80.4919,80.5112,80.2319,80.3185,32052.0
2022-09-21 11:00:00,83.35,83.61,83.24,83.55,38526.0,80.2704,80.5208,80.1645,80.463,38526.0
2022-09-21 11:30:00,83.49,83.55,83.27,83.33,47738.0,80.4052,80.463,80.1934,80.2511,47738.0
2022-09-21 12:00:00,83.29,83.47,83.28,83.47,13947.0,80.2126,80.386,80.203,80.386,13947.0
2022-09-21 12:30:00,83.45,83.48,83.17,83.22,13141.0,80.3667,80.3956,80.097,80.1452,13141.0
2022-09-21 13:00:00,83.2,83.22,83.08,83.13,11520.0,80.1259,80.1452,80.0104,80.0585,11520.0
2022-09-21 13:30:00,83.2,83.42,83.15,83.34,26126.0,80.1259,80.3378,80.0778,80.2608,26126.0
2022-09-21 14:00:00,83.3,83.48,82.18,82.5,51494.0,80.2222,80.3956,79.1436,79.4518,51494.0
2022-09-21 14:30:00,82.48,84.01,82.32,83.69,68039.0,79.4325,80.906,79.2785,80.5978,68039.0
2022-09-21 15:00:00,83.82,83.9,82.7,82.72,43151.0,80.723,80.8001,79.6444,79.6637,43151.0
2022-09-21 15:30:00,82.67,82.8,82.27,82.28,272287.0,79.6155,79.7407,79.2303,79.2399,272287.0
2022-09-22 09:30:00,82.04,82.29,81.27,81.34,68914.0,79.0088,79.2496,78.2672,78.3347,68914.0
2022-09-22 10:00:00,81.33,81.6,81.11,81.46,74182.0,78.325,78.5851,78.1132,78.4502,74182.0
2022-09-22 10:30:00,81.51,81.57,80.98,81.01,140889.0,78.4984,78.5562,77.988,78.0169,140889.0
2022-09-22 11:00:00,81.02,81.23,80.97,81.12,80966.0,78.0265,78.2287,77.9783,78.1228,80966.0
2022-09-22 11:30:00,81.16,81.45,81.06,81.31,83640.0,78.1613,78.4406,78.065,78.3058,83640.0
2022-09-22 12:00:00,81.35,81.45,81.13,81.32,29110.0,78.3443,78.4406,78.1324,78.3154,29110.0
2022-09-22 12:30:00,81.31,81.52,81.19,81.39,50744.0,78.3058,78.508,78.1902,78.3828,50744.0
2022-09-22 13:00:00,81.42,81.46,81.14,81.25,25016.0,78.4117,78.4502,78.1421,78.248,25016.0
2022-09-22 13:30:00,81.28,81.53,81.26,81.49,39825.0,78.2769,78.5176,78.2576,78.4791,39825.0
2022-09-22 14:00:00,81.47,81.47,81.09,81.19,40911.0,78.4599,78.4599,78.0939,78.1902,40911.0
2022-09-22 14:30:00,81.17,81.36,81.13,81.31,29426.0,78.1709,78.3539,78.1324,78.3058,29426.0
2022-09-22 15:00:00,81.33,81.66,81.31,81.53,69848.0,78.325,78.6428,78.3058,78.5176,69848.0
2022-09-22 15:30:00,81.54,81.76,81.37,81.38,148742.0,78.5273,78.7391,78.3636,78.3732,148742.0
2022-09-23 09:30:00,79.18,79.42,78.22,78.25,240855.0,76.2545,76.4856,75.3299,75.3588,240855.0
2022-09-23 10:00:00,78.3,79.09,78.27,79.08,168443.0,75.407,76.1678,75.3781,76.1582,168443.0
2022-09-23 10:30:00,79.06,79.27,78.65,79.11,243819.0,76.1389,76.3411,75.7441,76.1871,243819.0
2022-09-23 11:00:00,79.08,79.24,78.96,79.03,32878.0,76.1582,76.3123,76.0426,76.11,32878.0
2022-09-23 11:30:00,79.0,79.1,78.69,78.81,140469.0,76.0811,76.1774,75.7826,75.8981,140469.0
2022-09-23 12:00:00,78.78,78.78,78.52,78.56,48233.0,75.8692,75.8692,75.6189,75.6574,48233.0
2022-09-23 12:30:00,78.58,79.04,78.54,79.04,45363.0,75.6766,76.1196,75.6381,76.1196,45363.0
2022-09-23 13:00:00,79.01,79.23,78.93,78.93,61951.0,76.0907,76.3026,76.0137,76.0137,61951.0
2022-09-23 13:30:00,78.94,79.03,78.73,79.03,32204.0,76.0233,76.11,75.8211,76.11,32204.0
2022-09-23 14:00:00,79.0,79.02,78.56,78.78,61688.0,76.0811,76.1004,75.6574,75.8692,61688.0
2022-09-23 14:30:00,78.78,78.78,78.53,78.58,73682.0,75.8692,75.8692,75.6285,75.6766,73682.0
2022-09-23 15:00:00,78.58,79.13,78.58,79.0,101943.0,75.6766,76.2063,75.6766,76.0811,101943.0
2022-09-23 15:30:00,79.0,79.48,78.98,79.44,245193.0,76.0811,76.5434,76.0619,76.5049,245193.0
2022-09-26 09:30:00,80.08,81.07,80.05,80.86,251332.0,77.1212,78.0746,77.0923,77.8724,251332.0
2022-09-26 10:00:00,80.86,81.09,80.34,80.99,64458.0,77.8724,78.0939,77.3716,77.9976,64458.0
2022-09-26 10:30:00,80.96,80.96,80.53,80.65,154769.0,77.9687,77.9687,77.5546,77.6702,154769.0
2022-09-26 11:00:00,80.64,80.73,79.85,79.87,163254.0,77.6605,77.7472,76.8997,76.919,163254.0
2022-09-26 11:30:00,79.97,80.13,79.57,79.8,171691.0,77.0153,77.1694,76.6301,76.8516,171691.0
2022-09-26 12:00:00,79.84,79.84,79.28,79.34,53196.0,76.8901,76.8901,76.3508,76.4086,53196.0
2022-09-26 12:30:00,79.34,79.68,79.32,79.62,55123.0,76.4086,76.736,76.3893,76.6782,55123.0
2022-09-26 13:00:00,79.62,79.65,79.15,79.26,50369.0,76.6782,76.7071,76.2256,76.3315,50369.0
2022-09-26 13:30:00,79.31,79.54,79.23,79.25,67198.0,76.3797,76.6012,76.3026,76.3219,67198.0
2022-09-26 14:00:00,79.27,79.77,79.26,79.56,100670.0,76.3411,76.8227,76.3315,76.6204,100670.0
2022-09-26 14:30:00,79.52,79.97,79.45,79.86,73075.0,76.5819,77.0153,76.5145,76.9093,73075.0
2022-09-26 15:00:00,79.87,80.07,79.75,79.89,82890.0,76.919,77.1116,76.8034,76.9382,82890.0
2022-09-26 15:30:00,79.87,80.16,79.61,79.66,325234.0,76.919,77.1983,76.6686,76.7167,325234.0
2022-09-27 09:30:00,80.51,80.99,80.38,80.38,66094.0,77.5353,77.9976,77.4101,77.4101,66094.0
2022-09-27 10:00:00,80.39,80.44,79.91,80.16,59227.0,77.4198,77.4679,76.9575,77.1983,59227.0
2022-09-27 10:30:00,80.24,80.67,80.0,80.45,56741.0,77.2753,77.6894,77.0442,77.4775,56741.0
2022-09-27 11:00:00,80.45,80.49,79.25,79.32,227168.0,77.4775,77.5161,76.3219,76.3893,227168.0
2022-09-27 11:30:00,79.33,79.62,79.01,79.09,240174.0,76.3989,76.6782,76.0907,76.1678,240174.0
2022-09-27 12:00:00,79.05,79.1,78.56,78.8,65908.0,76.1293,76.1774,75.6574,75.8885,65908.0
2022-09-27 12:30:00,78.8,78.93,78.68,78.83,44484.0,75.8885,76.0137,75.7729,75.9174,44484.0
2022-09-27 13:00:00,78.82,78.93,78.68,78.84,51034.0,75.9078,76.0137,75.7729,75.927,51034.0
2022-09-27 13:30:00,78.83,78.9,78.56,78.77,53048.0,75.9174,75.9848,75.6574,75.8596,53048.0
2022-09-27 14:00:00,78.75,78.99,78.71,78.81,41824.0,75.8404,76.0715,75.8018,75.8981,41824.0
2022-09-27 14:30:00,78.8,79.21,78.73,79.15,36952.0,75.8885,76.2834,75.8211,76.2256,36952.0
2022-09-27 15:00:00,79.14,79.22,78.98,79.08,86411.0,76.2159,76.293,76.0619,76.1582,86411.0
2022-09-27 15:30:00,79.1,79.19,78.9,79.11,229973.0,76.1774,76.2641,75.9848,76.1871,229973.0
2022-09-28 09:30:00,79.37,79.92,79.01,79.44,117563.0,76.4374,76.9671,76.0907,76.5049,117563.0
2022-09-28 10:00:00,79.53,80.28,79.36,80.28,120988.0,76.5915,77.3138,76.4278,77.3138,120988.0
2022-09-28 10:30:00,80.25,80.41,79.88,80.19,75427.0,77.2849,77.439,76.9286,77.2272,75427.0
2022-09-28 11:00:00,80.18,80.53,80.06,80.15,86896.0,77.2175,77.5546,77.102,77.1886,86896.0
2022-09-28 11:30:00,80.17,80.9,80.0,80.88,146733.0,77.2079,77.9109,77.0442,77.8917,146733.0
2022-09-28 12:00:00,80.88,81.08,80.67,80.71,43792.0,77.8917,78.0843,77.6894,77.7279,43792.0
2022-09-28 12:30:00,80.67,80.98,80.63,80.83,41280.0,77.6894,77.988,77.6509,77.8435,41280.0
2022-09-28 13:00:00,80.8,81.23,80.74,81.08,43964.0,77.8146,78.2287,77.7568,78.0843,43964.0
2022-09-28 13:30:00,81.07,81.26,81.0,81.1,58768.0,78.0746,78.2576,78.0072,78.1035,58768.0
2022-09-28 14:00:00,81.1,81.19,81.03,81.09,43241.0,78.1035,78.1902,78.0361,78.0939,43241.0
2022-09-28 14:30:00,81.12,81.41,81.11,81.33,66664.0,78.1228,78.4021,78.1132,78.325,66664.0
2022-09-28 15:00:00,81.32,81.58,81.3,81.52,80917.0,78.3154,78.5658,78.2961,78.508,80917.0
2022-09-28 15:30:00,81.52,81.77,81.42,81.42,184159.0,78.508,78.7488,78.4117,78.4117,184159.0
2022-09-29 09:30:00,80.25,80.41,79.78,79.92,76472.0,77.2849,77.439,76.8323,76.9671,76472.0
2022-09-29 10:00:00,79.84,79.94,79.21,79.67,49809.0,76.8901,76.9864,76.2834,76.7264,49809.0
2022-09-29 10:30:00,79.63,79.94,79.19,79.86,66737.0,76.6878,76.9864,76.2641,76.9093,66737.0
2022-09-29 11:00:00,79.84,80.36,79.77,79.86,46803.0,76.8901,77.3909,76.8227,76.9093,46803.0
2022-09-29 11:30:00,79.94,80.56,79.83,80.43,96227.0,76.9864,77.5835,76.8805,77.4583,96227.0
2022-09-29 12:00:00,80.42,80.53,80.25,80.39,111163.0,77.4487,77.5546,77.2849,77.4198,111163.0
2022-09-29 12:30:00,80.37,80.48,80.14,80.2,34337.0,77.4005,77.5064,77.179,77.2368,34337.0
2022-09-29 13:00:00,80.19,80.21,80.0,80.13,24101.0,77.2272,77.2464,77.0442,77.1694,24101.0
2022-09-29 13:30:00,80.14,80.32,79.91,79.91,50338.0,77.179,77.3523,76.9575,76.9575,50338.0
2022-09-29 14:00:00,79.89,80.0,79.76,79.96,61681.0,76.9382,77.0442,76.813,77.0056,61681.0
2022-09-29 14:30:00,79.94,80.15,79.78,79.82,51884.0,76.9864,77.1886,76.8323,76.8708,51884.0
2022-09-29 15:00:00,79.82,80.18,79.82,80.15,74252.0,76.8708,77.2175,76.8708,77.1886,74252.0
2022-09-29 15:30:00,80.15,80.54,80.14,80.49,213068.0,77.1886,77.5642,77.179,77.5161,213068.0
2022-09-30 09:30:00,81.46,81.91,81.34,81.77,89145.0,78.4502,78.8836,78.3347,78.7488,89145.0
2022-09-30 10:00:00,81.83,81.88,81.39,81.77,87305.0,78.8066,78.8547,78.3828,78.7488,87305.0
2022-09-30 10:30:00,81.78,82.13,81.65,82.1,51708.0,78.7584,79.0955,78.6332,79.0666,51708.0
2022-09-30 11:00:00,82.11,82.61,81.98,82.27,100768.0,79.0762,79.5577,78.951,79.2303,100768.0
2022-09-30 11:30:00,82.26,82.41,81.94,82.05,37510.0,79.2207,79.3651,78.9125,79.0184,37510.0
2022-09-30 12:00:00,82.02,82.02,81.62,81.83,60776.0,78.9895,78.9895,78.6043,78.8066,60776.0
2022-09-30 12:30:00,81.8,82.01,81.8,81.84,40901.0,78.7777,78.9799,78.7777,78.8162,40901.0
2022-09-30 13:00:00,81.81,81.9,81.67,81.86,37960.0,78.7873,78.874,78.6525,78.8354,37960.0
2022-09-30 13:30:00,81.84,81.86,81.56,81.64,26247.0,78.8162,78.8354,78.5465,78.6236,26247.0
2022-09-30 14:00:00,81.61,81.84,81.59,81.7,37065.0,78.5947,78.8162,78.5754,78.6814,37065.0
2022-09-30 14:30:00,81.71,81.86,81.52,81.55,43412.0,78.691,78.8354,78.508,78.5369,43412.0
2022-09-30 15:00:00,81.53,81.77,81.48,81.68,62281.0,78.5176,78.7488,78.4695,78.6621,62281.0
2022-09-30 15:30:00,81.69,81.73,81.19,81.28,163978.0,78.6717,78.7103,78.1902,78.2769,163978.0
2022-10-03 09:30:00,82.47,82.67,82.03,82.55,179665.0,79.4229,79.6155,78.9992,79.5,179665.0
2022-10-03 10:00:00,82.57,83.42,82.52,83.17,129873.0,79.5192,80.3378,79.4711,80.097,129873.0
2022-10-03 10:30:00,83.18,83.34,83.06,83.17,67986.0,80.1067,80.2608,79.9911,80.097,67986.0
2022-10-03 11:00:00,83.19,83.63,83.17,83.33,66603.0,80.1163,80.5401,80.097,80.2511,66603.0
2022-10-03 11:30:00,83.33,83.48,83.03,83.16,61306.0,80.2511,80.3956,79.9622,80.0874,61306.0
2022-10-03 12:00:00,83.16,83.42,82.95,82.98,43469.0,80.0874,80.3378,79.8852,79.9141,43469.0
2022-10-03 12:30:00,82.97,83.14,82.93,83.14,23544.0,79.9044,80.0682,79.8659,80.0682,23544.0
2022-10-03 13:00:00,83.16,83.37,83.12,83.31,23676.0,80.0874,80.2897,80.0489,80.2319,23676.0
2022-10-03 13:30:00,83.33,83.49,83.31,83.4,49961.0,80.2511,80.4052,80.2319,80.3185,49961.0
2022-10-03 14:00:00,83.39,83.89,83.39,83.86,108830.0,80.3089,80.7904,80.3089,80.7616,108830.0
2022-10-03 14:30:00,83.86,84.04,83.85,83.97,68687.0,80.7616,80.9349,80.7519,80.8675,68687.0
2022-10-03 15:00:00,83.95,84.12,83.85,84.02,80725.0,80.8482,81.0119,80.7519,80.9156,80725.0
2022-10-03 15:30:00,84.02,84.1,83.81,83.91,233685.0,80.9156,80.9927,80.7134,80.8097,233685.0
2022-10-04 09:30:00,86.82,87.0,86.54,86.97,93720.0,83.6122,83.7855,83.3425,83.7566,93720.0
2022-10-04 10:00:00,86.99,87.53,86.98,87.23,79186.0,83.7759,84.296,83.7663,84.007,79186.0
2022-10-04 10:30:00,87.2,87.77,87.2,87.77,94609.0,83.9781,84.5271,83.9781,84.5271,94609.0
2022-10-04 11:00:00,87.77,88.25,87.62,88.05,221650.0,84.5271,84.9894,84.3826,84.7967,221650.0
2022-10-04 11:30:00,88.05,88.35,87.96,88.19,67011.0,84.7967,85.0857,84.7101,84.9316,67011.0
2022-10-04 12:00:00,88.2,88.35,88.15,88.24,33936.0,84.9412,85.0857,84.893,84.9797,33936.0
2022-10-04 12:30:00,88.22,88.26,87.74,87.86,45014.0,84.9605,84.999,84.4982,84.6138,45014.0
2022-10-04 13:00:00,87.82,87.83,87.39,87.64,52602.0,84.5752,84.5849,84.1611,84.4019,52602.0
2022-10-04 13:30:00,87.66,87.75,87.45,87.72,66899.0,84.4212,84.5078,84.2189,84.4789,66899.0
2022-10-04 14:00:00,87.73,87.84,87.47,87.47,32934.0,84.4886,84.5945,84.2382,84.2382,32934.0
2022-10-04 14:30:00,87.5,87.89,87.5,87.83,48456.0,84.2671,84.6427,84.2671,84.5849,48456.0
2022-10-04 15:00:00,87.83,87.88,87.66,87.76,112556.0,84.5849,84.633,84.4212,84.5175,112556.0
2022-10-04 15:30:00,87.75,88.06,87.65,88.05,176531.0,84.5078,84.8064,84.4115,84.7967,176531.0
2022-10-05 09:30:00,86.19,86.85,86.15,86.45,108897.0,83.0055,83.6411,82.9669,83.2559,108897.0
2022-10-05 10:00:00,86.43,86.47,85.74,85.79,78248.0,83.2366,83.2751,82.5721,82.6202,78248.0
2022-10-05 10:30:00,85.76,86.01,85.59,85.68,57587.0,82.5914,82.8321,82.4276,82.5143,57587.0
2022-10-05 11:00:00,85.64,86.19,85.6,86.05,42384.0,82.4758,83.0055,82.4373,82.8706,42384.0
2022-10-05 11:30:00,86.09,86.39,86.06,86.28,41479.0,82.9092,83.1981,82.8803,83.0921,41479.0
2022-10-05 12:00:00,86.28,86.78,86.1,86.53,28869.0,83.0921,83.5737,82.9188,83.3329,28869.0
2022-10-05 12:30:00,86.57,86.81,86.51,86.58,27196.0,83.3714,83.6026,83.3136,83.3811,27196.0
2022-10-05 13:00:00,86.55,87.07,86.53,86.92,51631.0,83.3522,83.853,83.3329,83.7085,51631.0
2022-10-05 13:30:00,86.9,86.94,86.7,86.73,21593.0,83.6892,83.7278,83.4966,83.5255,21593.0
2022-10-05 14:00:00,86.7,87.13,86.69,87.1,62389.0,83.4966,83.9107,83.487,83.8818,62389.0
2022-10-05 14:30:00,87.11,87.3,87.02,87.28,28117.0,83.8915,84.0745,83.8048,84.0552,28117.0
2022-10-05 15:00:00,87.32,87.45,87.24,87.26,49618.0,84.0937,84.2189,84.0167,84.0359,49618.0
2022-10-05 15:30:00,87.28,87.41,87.07,87.14,179398.0,84.0552,84.1804,83.853,83.9204,179398.0
2022-10-06 09:30:00,86.57,87.22,86.57,87.0,110989.0,83.3714,83.9974,83.3714,83.7855,110989.0
2022-10-06 10:00:00,87.0,87.06,86.38,86.39,85297.0,83.7855,83.8433,83.1884,83.1981,85297.0
2022-10-06 10:30:00,86.39,86.85,86.26,86.82,61907.0,83.1981,83.6411,83.0729,83.6122,61907.0
2022-10-06 11:00:00,86.84,86.99,86.55,86.92,50661.0,83.6314,83.7759,83.3522,83.7085,50661.0
2022-10-06 11:30:00,86.87,87.0,86.5,86.51,60258.0,83.6603,83.7855,83.304,83.3136,60258.0
2022-10-06 12:00:00,86.48,86.73,86.36,86.72,31154.0,83.2847,83.5255,83.1692,83.5159,31154.0
2022-10-06 12:30:00,86.72,86.87,86.6,86.7,18081.0,83.5159,83.6603,83.4003,83.4966,18081.0
2022-10-06 13:00:00,86.72,86.81,86.55,86.77,30846.0,83.5159,83.6026,83.3522,83.564,30846.0
2022-10-06 13:30:00,86.76,86.76,86.62,86.65,29151.0,83.5544,83.5544,83.4196,83.4485,29151.0
2022-10-06 14:00:00,86.63,86.65,86.42,86.54,21391.0,83.4292,83.4485,83.227,83.3425,21391.0
2022-10-06 14:30:00,86.55,86.62,86.17,86.33,18019.0,83.3522,83.4196,82.9862,83.1403,18019.0
2022-10-06 15:00:00,86.32,86.53,86.22,86.52,58361.0,83.1307,83.3329,83.0344,83.3233,58361.0
2022-10-06 15:30:00,86.56,86.56,86.26,86.43,171383.0,83.3618,83.3618,83.0729,83.2366,171383.0
2022-10-07 09:30:00,85.39,85.42,84.83,84.87,122114.0,82.235,82.2639,81.6957,81.7342,122114.0
2022-10-07 10:00:00,84.92,85.52,84.84,85.26,81940.0,81.7824,82.3602,81.7053,82.1098,81940.0
2022-10-07 10:30:00,85.27,85.5,85.13,85.26,56469.0,82.1195,82.341,81.9846,82.1098,56469.0
2022-10-07 11:00:00,85.31,85.41,85.03,85.07,52367.0,82.158,82.2543,81.8883,81.9268,52367.0
2022-10-07 11:30:00,85.12,85.2,84.83,85.0,56256.0,81.975,82.052,81.6957,81.8594,56256.0
2022-10-07 12:00:00,85.0,85.17,84.75,84.79,53206.0,81.8594,82.0232,81.6187,81.6572,53206.0
2022-10-07 12:30:00,84.78,84.8,84.63,84.72,55753.0,81.6476,81.6668,81.5031,81.5898,55753.0
2022-10-07 13:00:00,84.72,84.93,84.59,84.78,35056.0,81.5898,81.792,81.4646,81.6476,35056.0
2022-10-07 13:30:00,84.77,84.84,84.68,84.7,29198.0,81.6379,81.7053,81.5513,81.5705,29198.0
2022-10-07 14:00:00,84.7,84.78,84.43,84.43,55149.0,81.5705,81.6476,81.3105,81.3105,55149.0
2022-10-07 14:30:00,84.43,84.57,84.36,84.5,31755.0,81.3105,81.4453,81.2431,81.3779,31755.0
2022-10-07 15:00:00,84.5,84.62,84.23,84.28,63393.0,81.3779,81.4935,81.1179,81.166,63393.0
2022-10-07 15:30:00,84.28,84.57,84.15,84.53,141863.0,81.166,81.4453,81.0408,81.4068,141863.0
2022-10-10 09:30:00,84.46,84.52,83.77,83.82,68195.0,81.3394,81.3972,80.6749,80.723,68195.0
2022-10-10 10:00:00,83.87,84.28,83.75,84.27,96220.0,80.7712,81.166,80.6556,81.1564,96220.0
2022-10-10 10:30:00,84.24,84.48,83.75,83.88,160448.0,81.1275,81.3586,80.6556,80.7808,160448.0
2022-10-10 11:00:00,83.87,83.87,83.41,83.56,64096.0,80.7712,80.7712,80.3282,80.4726,64096.0
2022-10-10 11:30:00,83.59,83.94,83.5,83.82,37378.0,80.5015,80.8386,80.4149,80.723,37378.0
2022-10-10 12:00:00,83.76,83.77,83.48,83.48,38893.0,80.6652,80.6749,80.3956,80.3956,38893.0
2022-10-10 12:30:00,83.49,83.59,83.44,83.53,55499.0,80.4052,80.5015,80.3571,80.4437,55499.0
2022-10-10 13:00:00,83.54,83.74,83.38,83.71,91175.0,80.4534,80.646,80.2993,80.6171,91175.0
2022-10-10 13:30:00,83.7,84.45,83.7,84.27,35062.0,80.6075,81.3298,80.6075,81.1564,35062.0
2022-10-10 14:00:00,84.28,84.3,84.09,84.22,53627.0,81.166,81.1853,80.9831,81.1083,53627.0
2022-10-10 14:30:00,84.18,84.43,84.15,84.2,54036.0,81.0697,81.3105,81.0408,81.089,54036.0
2022-10-10 15:00:00,84.24,84.53,84.14,84.22,58257.0,81.1275,81.4068,81.0312,81.1083,58257.0
2022-10-10 15:30:00,84.21,84.41,84.03,84.04,150165.0,81.0986,81.2912,80.9253,80.9349,150165.0
2022-10-11 09:30:00,83.64,83.73,82.95,83.01,104084.0,80.5497,80.6364,79.8852,79.943,104084.0
2022-10-11 10:00:00,82.98,83.16,82.81,82.85,88990.0,79.9141,80.0874,79.7503,79.7889,88990.0
2022-10-11 10:30:00,82.84,83.36,82.79,83.05,64637.0,79.7792,80.28,79.7311,79.9815,64637.0
2022-10-11 11:00:00,83.08,83.73,83.06,83.7,119821.0,80.0104,80.6364,79.9911,80.6075,119821.0
2022-10-11 11:30:00,83.77,84.21,83.74,84.08,36527.0,80.6749,81.0986,80.646,80.9734,36527.0
2022-10-11 12:00:00,84.11,84.17,83.73,84.09,15293.0,81.0023,81.0601,80.6364,80.9831,15293.0
2022-10-11 12:30:00,84.09,84.52,84.09,84.27,23767.0,80.9831,81.3972,80.9831,81.1564,23767.0
2022-10-11 13:00:00,84.29,84.42,84.16,84.23,44524.0,81.1757,81.3009,81.0505,81.1179,44524.0
2022-10-11 13:30:00,84.25,84.49,84.18,84.43,51292.0,81.1371,81.3683,81.0697,81.3105,51292.0
2022-10-11 14:00:00,84.41,84.44,84.09,84.2,41716.0,81.2912,81.3201,80.9831,81.089,41716.0
2022-10-11 14:30:00,84.19,84.27,83.2,83.2,46483.0,81.0794,81.1564,80.1259,80.1259,46483.0
2022-10-11 15:00:00,83.18,83.23,82.81,82.93,124777.0,80.1067,80.1548,79.7503,79.8659,124777.0
2022-10-11 15:30:00,82.94,83.11,82.77,83.01,228909.0,79.8755,80.0393,79.7118,79.943,228909.0
2022-10-12 09:30:00,83.29,83.89,83.03,83.5,171445.0,80.2126,80.7904,79.9622,80.4149,171445.0
2022-10-12 10:00:00,83.52,83.6,82.88,83.08,61430.0,80.4341,80.5112,79.8178,80.0104,61430.0
2022-10-12 10:30:00,83.1,83.2,82.66,83.07,41265.0,80.0296,80.1259,79.6059,80.0007,41265.0
2022-10-12 11:00:00,83.09,83.23,82.92,82.96,51309.0,80.02,80.1548,79.8563,79.8948,51309.0
2022-10-12 11:30:00,82.96,83.0,82.76,82.81,60958.0,79.8948,79.9333,79.7022,79.7503,60958.0
2022-10-12 12:00:00,82.8,82.97,82.63,82.73,34343.0,79.7407,79.9044,79.577,79.6733,34343.0
2022-10-12 12:30:00,82.74,82.93,82.73,82.86,52043.0,79.6829,79.8659,79.6733,79.7985,52043.0
2022-10-12 13:00:00,82.86,82.93,82.8,82.9,42203.0,79.7985,79.8659,79.7407,79.837,42203.0
2022-10-12 13:30:00,82.9,82.9,82.72,82.81,24489.0,79.837,79.837,79.6637,79.7503,24489.0
2022-10-12 14:00:00,82.83,83.1,82.61,83.0,47069.0,79.7696,80.0296,79.5577,79.9333,47069.0
2022-10-12 14:30:00,83.01,83.07,82.61,82.62,31375.0,79.943,80.0007,79.5577,79.5674,31375.0
2022-10-12 15:00:00,82.63,82.79,82.53,82.65,37840.0,79.577,79.7311,79.4807,79.5963,37840.0
2022-10-12 15:30:00,82.64,82.78,82.5,82.53,140931.0,79.5866,79.7215,79.4518,79.4807,140931.0
2022-10-13 09:30:00,80.98,81.64,80.5,81.49,111879.0,77.988,78.6236,77.5257,78.4791,111879.0
2022-10-13 10:00:00,81.51,82.16,81.44,81.88,65754.0,78.4984,79.1244,78.431,78.8547,65754.0
2022-10-13 10:30:00,81.87,82.72,81.86,82.48,115215.0,78.8451,79.6637,78.8354,79.4325,115215.0
2022-10-13 11:00:00,82.31,84.24,82.27,84.09,72920.0,79.2688,81.1275,79.2303,80.9831,72920.0
2022-10-13 11:30:00,84.14,84.92,83.99,84.33,135781.0,81.0312,81.7824,80.8867,81.2142,135781.0
2022-10-13 12:00:00,84.35,84.77,84.02,84.05,93605.0,81.2334,81.6379,80.9156,80.9445,93605.0
2022-10-13 12:30:00,84.03,84.48,84.03,84.41,60135.0,80.9253,81.3586,80.9253,81.2912,60135.0
2022-10-13 13:00:00,84.42,85.11,84.41,84.98,35687.0,81.3009,81.9654,81.2912,81.8402,35687.0
2022-10-13 13:30:00,85.0,85.32,85.0,85.22,56374.0,81.8594,82.1676,81.8594,82.0713,56374.0
2022-10-13 14:00:00,85.2,85.2,84.77,84.79,37497.0,82.052,82.052,81.6379,81.6572,37497.0
2022-10-13 14:30:00,84.8,85.31,84.8,85.27,35720.0,81.6668,82.158,81.6668,82.1195,35720.0
2022-10-13 15:00:00,85.2,85.38,85.09,85.12,60540.0,82.052,82.2254,81.9461,81.975,60540.0
2022-10-13 15:30:00,85.11,85.27,84.91,85.14,180413.0,81.9654,82.1195,81.7728,81.9943,180413.0
2022-10-14 09:30:00,86.71,87.58,86.46,86.46,97817.0,83.5063,84.3441,83.2655,83.2655,97817.0
2022-10-14 10:00:00,86.41,86.41,85.68,86.18,118434.0,83.2173,83.2173,82.5143,82.9958,118434.0
2022-10-14 10:30:00,86.16,86.39,85.66,86.17,58826.0,82.9766,83.1981,82.495,82.9862,58826.0
2022-10-14 11:00:00,86.19,86.53,85.7,85.84,45539.0,83.0055,83.3329,82.5336,82.6684,45539.0
2022-10-14 11:30:00,85.81,85.84,85.35,85.39,32596.0,82.6395,82.6684,82.1965,82.235,32596.0
2022-10-14 12:00:00,85.36,85.55,85.14,85.47,28871.0,82.2061,82.3891,81.9943,82.3121,28871.0
2022-10-14 12:30:00,85.46,85.58,85.27,85.29,14590.0,82.3024,82.418,82.1195,82.1387,14590.0
2022-10-14 13:00:00,85.31,85.47,85.04,85.16,68468.0,82.158,82.3121,81.898,82.0135,68468.0
2022-10-14 13:30:00,85.16,85.28,85.0,85.27,85829.0,82.0135,82.1291,81.8594,82.1195,85829.0
2022-10-14 14:00:00,85.24,85.25,84.92,84.98,31736.0,82.0906,82.1002,81.7824,81.8402,31736.0
2022-10-14 14:30:00,84.98,85.01,84.79,84.96,30166.0,81.8402,81.8691,81.6572,81.8209,30166.0
2022-10-14 15:00:00,84.98,85.08,84.76,85.03,21866.0,81.8402,81.9365,81.6283,81.8883,21866.0
2022-10-14 15:30:00,85.0,85.17,84.51,84.63,152359.0,81.8594,82.0232,81.3875,81.5031,152359.0
2022-10-17 09:30:00,86.41,87.15,86.36,86.89,119277.0,83.2173,83.93,83.1692,83.6796,119277.0
2022-10-17 10:00:00,86.92,87.04,86.71,87.01,127530.0,83.7085,83.8241,83.5063,83.7952,127530.0
2022-10-17 10:30:00,87.04,87.23,86.8,87.1,96448.0,83.8241,84.007,83.5929,83.8818,96448.0
2022-10-17 11:00:00,87.13,87.29,86.71,87.15,118431.0,83.9107,84.0648,83.5063,83.93,118431.0
2022-10-17 11:30:00,87.12,87.35,87.02,87.22,51815.0,83.9011,84.1226,83.8048,83.9974,51815.0
2022-10-17 12:00:00,87.21,87.43,87.17,87.41,36561.0,83.9878,84.1996,83.9493,84.1804,36561.0
2022-10-17 12:30:00,87.38,87.53,87.05,87.1,31160.0,84.1515,84.296,83.8337,83.8818,31160.0
2022-10-17 13:00:00,87.07,87.31,86.92,87.22,31696.0,83.853,84.0841,83.7085,83.9974,31696.0
2022-10-17 13:30:00,87.28,87.31,87.15,87.22,39583.0,84.0552,84.0841,83.93,83.9974,39583.0
2022-10-17 14:00:00,87.22,87.36,86.91,86.97,130005.0,83.9974,84.1322,83.6989,83.7566,130005.0
2022-10-17 14:30:00,86.98,87.03,86.89,86.93,47419.0,83.7663,83.8144,83.6796,83.7181,47419.0
2022-10-17 15:00:00,86.9,86.98,86.69,86.74,75292.0,83.6892,83.7663,83.487,83.5351,75292.0
2022-10-17 15:30:00,86.74,86.92,86.7,86.85,155333.0,83.5351,83.7085,83.4966,83.6411,155333.0
2022-10-18 09:30:00,90.22,90.31,89.25,89.4,179832.0,86.8866,86.9732,85.9524,86.0969,179832.0
2022-10-18 10:00:00,89.43,89.66,89.07,89.07,142013.0,86.1258,86.3473,85.7791,85.7791,142013.0
2022-10-18 10:30:00,89.06,89.45,88.84,89.43,70305.0,85.7694,86.145,85.5576,86.1258,70305.0
2022-10-18 11:00:00,89.42,89.42,88.52,88.82,155788.0,86.1161,86.1161,85.2494,85.5383,155788.0
2022-10-18 11:30:00,88.85,88.88,88.33,88.88,63425.0,85.5672,85.5961,85.0664,85.5961,63425.0
2022-10-18 12:00:00,88.84,89.25,88.72,89.12,36022.0,85.5576,85.9524,85.442,85.8272,36022.0
2022-10-18 12:30:00,89.08,89.3,88.98,88.99,25858.0,85.7887,86.0006,85.6924,85.702,25858.0
2022-10-18 13:00:00,89.01,89.13,88.73,89.13,55812.0,85.7213,85.8368,85.4516,85.8368,55812.0
2022-10-18 13:30:00,89.08,89.31,89.08,89.19,45021.0,85.7887,86.0102,85.7887,85.8946,45021.0
2022-10-18 14:00:00,89.2,89.23,88.88,89.13,57848.0,85.9043,85.9331,85.5961,85.8368,57848.0
2022-10-18 14:30:00,89.12,89.12,88.46,88.71,81564.0,85.8272,85.8272,85.1916,85.4324,81564.0
2022-10-18 15:00:00,88.71,88.72,88.34,88.65,115401.0,85.4324,85.442,85.076,85.3746,115401.0
2022-10-18 15:30:00,88.66,89.07,88.66,89.05,152442.0,85.3842,85.7791,85.3842,85.7598,152442.0
2022-10-19 09:30:00,87.71,87.86,87.23,87.28,97762.0,84.4693,84.6138,84.007,84.0552,97762.0
2022-10-19 10:00:00,87.26,87.95,87.17,87.91,56495.0,84.0359,84.7004,83.9493,84.6619,56495.0
2022-10-19 10:30:00,87.95,87.97,87.38,87.43,51654.0,84.7004,84.7197,84.1515,84.1996,51654.0
2022-10-19 11:00:00,87.41,87.52,87.16,87.22,59878.0,84.1804,84.2863,83.9396,83.9974,59878.0
2022-10-19 11:30:00,87.12,87.33,87.01,87.14,40317.0,83.9011,84.1033,83.7952,83.9204,40317.0
2022-10-19 12:00:00,87.15,87.15,86.83,86.9,27441.0,83.93,83.93,83.6218,83.6892,27441.0
2022-10-19 12:30:00,86.85,87.01,86.58,86.64,28826.0,83.6411,83.7952,83.3811,83.4388,28826.0
2022-10-19 13:00:00,86.6,86.67,86.29,86.54,37361.0,83.4003,83.4677,83.1018,83.3425,37361.0
2022-10-19 13:30:00,86.55,86.7,86.4,86.53,32892.0,83.3522,83.4966,83.2077,83.3329,32892.0
2022-10-19 14:00:00,86.53,86.8,86.47,86.72,41069.0,83.3329,83.5929,83.2751,83.5159,41069.0
2022-10-19 14:30:00,86.7,86.73,86.39,86.43,37807.0,83.4966,83.5255,83.1981,83.2366,37807.0
2022-10-19 15:00:00,86.43,86.74,86.38,86.51,51656.0,83.2366,83.5351,83.1884,83.3136,51656.0
2022-10-19 15:30:00,86.5,86.78,86.46,86.76,164715.0,83.304,83.5737,83.2655,83.5544,164715.0
2022-10-20 09:30:00,86.91,87.54,86.82,87.47,105520.0,83.6989,84.3056,83.6122,84.2382,105520.0
2022-10-20 10:00:00,87.48,88.43,87.47,88.41,99200.0,84.2478,85.1627,84.2382,85.1434,99200.0
2022-10-20 10:30:00,88.43,88.46,88.07,88.41,50669.0,85.1627,85.1916,84.816,85.1434,50669.0
2022-10-20 11:00:00,88.42,88.46,88.0,88.12,50048.0,85.1531,85.1916,84.7486,84.8642,50048.0
2022-10-20 11:30:00,88.1,88.32,87.97,88.04,53844.0,84.8449,85.0568,84.7197,84.7871,53844.0
2022-10-20 12:00:00,88.02,88.02,87.39,87.44,41635.0,84.7678,84.7678,84.1611,84.2093,41635.0
2022-10-20 12:30:00,87.42,87.6,87.34,87.51,36225.0,84.19,84.3634,84.113,84.2767,36225.0
2022-10-20 13:00:00,87.5,87.52,87.08,87.3,23338.0,84.2671,84.2863,83.8626,84.0745,23338.0
2022-10-20 13:30:00,87.26,87.29,86.95,87.06,32542.0,84.0359,84.0648,83.7374,83.8433,32542.0
2022-10-20 14:00:00,87.08,87.08,86.76,86.81,25646.0,83.8626,83.8626,83.5544,83.6026,25646.0
2022-10-20 14:30:00,86.78,87.08,86.78,87.03,20279.0,83.5737,83.8626,83.5737,83.8144,20279.0
2022-10-20 15:00:00,87.05,87.25,86.72,86.82,87311.0,83.8337,84.0263,83.5159,83.6122,87311.0
2022-10-20 15:30:00,86.83,87.04,86.71,86.91,185057.0,83.6218,83.8241,83.5063,83.6989,185057.0
2022-10-21 09:30:00,88.44,88.99,88.02,88.95,166298.0,85.1723,85.702,84.7678,85.6635,166298.0
2022-10-21 10:00:00,88.96,89.3,88.39,88.42,58516.0,85.6731,86.0006,85.1242,85.1531,58516.0
2022-10-21 10:30:00,88.39,88.92,88.21,88.59,95405.0,85.1242,85.6346,84.9508,85.3168,95405.0
2022-10-21 11:00:00,88.61,89.29,88.4,89.24,122703.0,85.3361,85.9909,85.1338,85.9428,122703.0
2022-10-21 11:30:00,89.19,89.97,89.08,89.95,207225.0,85.8946,86.6458,85.7887,86.6265,207225.0
2022-10-21 12:00:00,89.99,90.18,89.68,89.68,45975.0,86.6651,86.848,86.3665,86.3665,45975.0
2022-10-21 12:30:00,89.7,90.21,89.68,90.0,26484.0,86.3858,86.8769,86.3665,86.6747,26484.0
2022-10-21 13:00:00,90.01,90.28,90.01,90.18,45211.0,86.6843,86.9443,86.6843,86.848,45211.0
2022-10-21 13:30:00,90.22,90.42,90.16,90.37,38418.0,86.8866,87.0792,86.8288,87.031,38418.0
2022-10-21 14:00:00,90.35,90.59,90.2,90.33,50742.0,87.0118,87.2429,86.8673,86.9925,50742.0
2022-10-21 14:30:00,90.34,90.6,90.34,90.51,66327.0,87.0021,87.2525,87.0021,87.1658,66327.0
2022-10-21 15:00:00,90.52,90.93,90.47,90.9,88525.0,87.1755,87.5703,87.1273,87.5414,88525.0
2022-10-21 15:30:00,90.9,90.96,90.7,90.88,258107.0,87.5414,87.5992,87.3488,87.5222,258107.0
2022-10-24 09:30:00,90.62,91.07,90.44,90.59,174819.0,87.2718,87.7052,87.0984,87.2429,174819.0
2022-10-24 10:00:00,90.61,90.61,89.19,89.41,101191.0,87.2622,87.2622,85.8946,86.1065,101191.0
2022-10-24 10:30:00,89.4,90.26,89.39,90.2,58964.0,86.0969,86.9251,86.0872,86.8673,58964.0
2022-10-24 11:00:00,90.16,90.56,90.06,90.43,73973.0,86.8288,87.214,86.7325,87.0888,73973.0
2022-10-24 11:30:00,90.4,90.64,90.17,90.64,32091.0,87.0599,87.291,86.8384,87.291,32091.0
2022-10-24 12:00:00,90.64,90.84,90.48,90.69,23142.0,87.291,87.4837,87.137,87.3392,23142.0
2022-10-24 12:30:00,90.71,90.75,90.5,90.64,33681.0,87.3585,87.397,87.1562,87.291,33681.0
2022-10-24 13:00:00,90.65,90.66,90.5,90.54,37435.0,87.3007,87.3103,87.1562,87.1947,37435.0
2022-10-24 13:30:00,90.57,90.72,90.48,90.6,22503.0,87.2236,87.3681,87.137,87.2525,22503.0
2022-10-24 14:00:00,90.56,90.83,90.56,90.77,32062.0,87.214,87.474,87.214,87.4162,32062.0
2022-10-24 14:30:00,90.77,91.09,90.77,91.03,57560.0,87.4162,87.7244,87.4162,87.6666,57560.0
2022-10-24 15:00:00,91.04,91.19,90.84,90.94,102755.0,87.6763,87.8207,87.4837,87.58,102755.0
2022-10-24 15:30:00,90.95,91.14,90.75,91.09,278986.0,87.5896,87.7726,87.397,87.7244,278986.0
2022-10-25 09:30:00,96.58,96.96,96.02,96.63,370589.0,93.0116,93.3775,92.4723,93.0597,370589.0
2022-10-25 10:00:00,96.63,97.3,96.61,97.21,129305.0,93.0597,93.705,93.0405,93.6183,129305.0
2022-10-25 10:30:00,97.22,97.24,96.73,96.74,98823.0,93.6279,93.6472,93.156,93.1657,98823.0
2022-10-25 11:00:00,96.76,97.11,96.43,97.02,222853.0,93.1849,93.522,92.8671,93.4353,222853.0
2022-10-25 11:30:00,97.03,97.09,96.65,96.68,79187.0,93.4449,93.5027,93.079,93.1079,79187.0
2022-10-25 12:00:00,96.6,96.63,96.47,96.55,88287.0,93.0308,93.0597,92.9056,92.9827,88287.0
2022-10-25 12:30:00,96.56,96.69,96.33,96.42,45466.0,92.9923,93.1175,92.7708,92.8575,45466.0
2022-10-25 13:00:00,96.44,96.54,96.3,96.48,47830.0,92.8767,92.9731,92.7419,92.9153,47830.0
2022-10-25 13:30:00,96.51,96.56,96.16,96.37,68711.0,92.9442,92.9923,92.6071,92.8093,68711.0
2022-10-25 14:00:00,96.37,96.42,96.25,96.35,51152.0,92.8093,92.8575,92.6938,92.7901,51152.0
2022-10-25 14:30:00,96.35,96.52,96.28,96.32,58575.0,92.7901,92.9538,92.7227,92.7612,58575.0
2022-10-25 15:00:00,96.32,96.75,96.29,96.66,83461.0,92.7612,93.1753,92.7323,93.0886,83461.0
2022-10-25 15:30:00,96.69,96.7,96.35,96.38,333788.0,93.1175,93.1271,92.7901,92.819,333788.0
2022-10-26 09:30:00,96.23,98.09,96.15,97.75,169502.0,92.6745,94.4658,92.5975,94.1383,169502.0
2022-10-26 10:00:00,97.75,98.62,97.74,98.42,151961.0,94.1383,94.9762,94.1287,94.7836,151961.0
2022-10-26 10:30:00,98.4,98.71,98.13,98.53,109004.0,94.7643,95.0629,94.5043,94.8895,109004.0
2022-10-26 11:00:00,98.55,99.07,98.33,98.93,110200.0,94.9088,95.4096,94.6969,95.2747,110200.0
2022-10-26 11:30:00,98.87,99.14,98.42,98.52,72455.0,95.217,95.477,94.7836,94.8799,72455.0
2022-10-26 12:00:00,98.53,98.64,98.38,98.57,47027.0,94.8895,94.9955,94.7451,94.928,47027.0
2022-10-26 12:30:00,98.59,98.68,98.13,98.2,151590.0,94.9473,95.034,94.5043,94.5717,151590.0
2022-10-26 13:00:00,98.21,98.33,97.99,97.99,70426.0,94.5814,94.6969,94.3695,94.3695,70426.0
2022-10-26 13:30:00,97.96,98.31,97.9,98.25,54636.0,94.3406,94.6777,94.2828,94.6199,54636.0
2022-10-26 14:00:00,98.26,98.38,98.21,98.28,37311.0,94.6295,94.7451,94.5814,94.6488,37311.0
2022-10-26 14:30:00,98.28,98.38,98.12,98.2,55160.0,94.6488,94.7451,94.4947,94.5717,55160.0
2022-10-26 15:00:00,98.22,98.26,97.96,98.0,58709.0,94.591,94.6295,94.3406,94.3791,58709.0
2022-10-26 15:30:00,98.0,98.06,97.72,97.8,223783.0,94.3791,94.4369,94.1095,94.1865,223783.0
2022-10-27 09:30:00,97.77,98.17,97.35,97.6,87070.0,94.1576,94.5428,93.7531,93.9939,87070.0
2022-10-27 10:00:00,97.57,98.76,97.54,98.76,66731.0,93.965,95.111,93.9361,95.111,66731.0
2022-10-27 10:30:00,98.76,98.9,97.94,97.95,52746.0,95.111,95.2459,94.3213,94.331,52746.0
2022-10-27 11:00:00,97.95,98.51,97.95,98.23,49726.0,94.331,94.8703,94.331,94.6006,49726.0
2022-10-27 11:30:00,98.13,98.14,97.49,97.62,114687.0,94.5043,94.5139,93.888,94.0132,114687.0
2022-10-27 12:00:00,97.65,97.75,97.47,97.48,31424.0,94.042,94.1383,93.8687,93.8783,31424.0
2022-10-27 12:30:00,97.47,97.81,97.47,97.75,31025.0,93.8687,94.1961,93.8687,94.1383,31025.0
2022-10-27 13:00:00,97.73,98.02,97.6,97.77,32941.0,94.1191,94.3984,93.9939,94.1576,32941.0
2022-10-27 13:30:00,97.78,97.8,97.48,97.5,26245.0,94.1672,94.1865,93.8783,93.8976,26245.0
2022-10-27 14:00:00,97.49,97.59,97.34,97.51,26232.0,93.888,93.9843,93.7435,93.9072,26232.0
2022-10-27 14:30:00,97.5,97.51,97.33,97.35,30886.0,93.8976,93.9072,93.7339,93.7531,30886.0
2022-10-27 15:00:00,97.38,97.57,97.23,97.52,42331.0,93.782,93.965,93.6376,93.9168,42331.0
2022-10-27 15:30:00,97.52,97.65,97.39,97.45,109544.0,93.9168,94.042,93.7916,93.8494,109544.0
2022-10-28 09:30:00,96.58,97.18,96.55,97.0,125396.0,93.0116,93.5894,92.9827,93.4161,125396.0
2022-10-28 10:00:00,96.99,97.2,96.55,97.05,135603.0,93.4064,93.6087,92.9827,93.4642,135603.0
2022-10-28 10:30:00,97.06,97.65,96.95,97.4,73074.0,93.4738,94.042,93.3679,93.8013,73074.0
2022-10-28 11:00:00,97.45,97.49,97.14,97.22,116829.0,93.8494,93.888,93.5509,93.6279,116829.0
2022-10-28 11:30:00,97.28,97.51,97.21,97.34,44496.0,93.6857,93.9072,93.6183,93.7435,44496.0
2022-10-28 12:00:00,97.37,97.51,97.24,97.41,24625.0,93.7724,93.9072,93.6472,93.8109,24625.0
2022-10-28 12:30:00,97.42,97.53,97.28,97.38,18945.0,93.8205,93.9265,93.6857,93.782,18945.0
2022-10-28 13:00:00,97.39,97.59,97.38,97.49,39027.0,93.7916,93.9843,93.782,93.888,39027.0
2022-10-28 13:30:00,97.51,97.73,97.5,97.59,60839.0,93.9072,94.1191,93.8976,93.9843,60839.0
2022-10-28 14:00:00,97.59,97.74,97.56,97.6,42944.0,93.9843,94.1287,93.9554,93.9939,42944.0
2022-10-28 14:30:00,97.6,97.86,97.58,97.8,37794.0,93.9939,94.2443,93.9746,94.1865,37794.0
2022-10-28 15:00:00,97.8,97.83,97.58,97.61,61042.0,94.1865,94.2154,93.9746,94.0035,61042.0
2022-10-28 15:30:00,97.6,97.76,97.52,97.75,206173.0,93.9939,94.148,93.9168,94.1383,206173.0
2022-10-31 09:30:00,96.44,96.72,96.05,96.13,86101.0,92.8767,93.1464,92.5012,92.5782,86101.0
2022-10-31 10:00:00,96.13,96.74,96.12,96.73,43283.0,92.5782,93.1657,92.5686,93.156,43283.0
2022-10-31 10:30:00,96.73,96.89,96.52,96.63,37331.0,93.156,93.3101,92.9538,93.0597,37331.0
2022-10-31 11:00:00,96.61,96.85,96.54,96.81,55613.0,93.0405,93.2716,92.9731,93.2331,55613.0
2022-10-31 11:30:00,96.78,96.8,96.2,96.31,43863.0,93.2042,93.2234,92.6456,92.7516,43863.0
2022-10-31 12:00:00,96.31,96.63,96.15,96.45,27931.0,92.7516,93.0597,92.5975,92.8864,27931.0
2022-10-31 12:30:00,96.41,96.62,96.33,96.38,38075.0,92.8479,93.0501,92.7708,92.819,38075.0
2022-10-31 13:00:00,96.39,96.54,96.26,96.53,27347.0,92.8286,92.9731,92.7034,92.9634,27347.0
2022-10-31 13:30:00,96.54,96.55,96.32,96.45,19190.0,92.9731,92.9827,92.7612,92.8864,19190.0
2022-10-31 14:00:00,96.44,96.59,96.42,96.51,38738.0,92.8767,93.0212,92.8575,92.9442,38738.0
2022-10-31 14:30:00,96.5,96.6,96.36,96.41,34870.0,92.9345,93.0308,92.7997,92.8479,34870.0
2022-10-31 15:00:00,96.41,96.41,96.05,96.26,45504.0,92.8479,92.8479,92.5012,92.7034,45504.0
2022-10-31 15:30:00,96.26,96.43,96.05,96.12,145990.0,92.7034,92.8671,92.5012,92.5686,145990.0
2022-11-01 09:30:00,97.21,97.39,96.94,97.05,52565.0,93.6183,93.7916,93.3583,93.4642,52565.0
2022-11-01 10:00:00,97.11,97.16,95.98,96.12,50890.0,93.522,93.5701,92.4337,92.5686,50890.0
2022-11-01 10:30:00,96.21,96.31,95.24,95.34,43753.0,92.6552,92.7516,91.7211,91.8174,43753.0
2022-11-01 11:00:00,95.42,95.69,95.39,95.64,52896.0,91.8944,92.1545,91.8655,92.1063,52896.0
2022-11-01 11:30:00,95.65,95.73,95.17,95.56,47369.0,92.1159,92.193,91.6537,92.0293,47369.0
2022-11-01 12:00:00,95.55,96.09,95.33,95.36,56699.0,92.0196,92.5397,91.8078,91.8367,56699.0
2022-11-01 12:30:00,95.36,95.87,95.24,95.86,45171.0,91.8367,92.3278,91.7211,92.3182,45171.0
2022-11-01 13:00:00,95.87,95.99,95.72,95.83,19378.0,92.3278,92.4434,92.1834,92.2893,19378.0
2022-11-01 13:30:00,95.87,95.94,95.72,95.94,14618.0,92.3278,92.3952,92.1834,92.3952,14618.0
2022-11-01 14:00:00,95.97,96.09,95.93,96.07,18959.0,92.4241,92.5397,92.3856,92.5204,18959.0
2022-11-01 14:30:00,96.12,96.14,95.87,96.12,22194.0,92.5686,92.5878,92.3278,92.5686,22194.0
2022-11-01 15:00:00,96.13,96.2,95.96,95.96,38714.0,92.5782,92.6456,92.4145,92.4145,38714.0
2022-11-01 15:30:00,95.95,95.98,95.85,95.87,74749.0,92.4049,92.4337,92.3085,92.3278,74749.0
2022-11-02 09:30:00,96.7,96.8,96.16,96.2,69150.0,93.1271,93.2234,92.6071,92.6456,69150.0
2022-11-02 10:00:00,96.2,96.42,96.15,96.24,77401.0,92.6456,92.8575,92.5975,92.6841,77401.0
2022-11-02 10:30:00,96.25,96.31,96.09,96.09,72605.0,92.6938,92.7516,92.5397,92.5397,72605.0
2022-11-02 11:00:00,96.13,96.2,95.38,95.53,47773.0,92.5782,92.6456,91.8559,92.0004,47773.0
2022-11-02 11:30:00,95.52,95.62,95.4,95.45,44439.0,91.9907,92.087,91.8752,91.9233,44439.0
2022-11-02 12:00:00,95.47,95.63,95.36,95.46,51692.0,91.9426,92.0967,91.8367,91.933,51692.0
2022-11-02 12:30:00,95.44,95.58,95.12,95.47,48122.0,91.9137,92.0485,91.6055,91.9426,48122.0
2022-11-02 13:00:00,95.47,95.52,95.41,95.45,21506.0,91.9426,91.9907,91.8848,91.9233,21506.0
2022-11-02 13:30:00,95.46,95.88,95.46,95.68,36174.0,91.933,92.3374,91.933,92.1448,36174.0
2022-11-02 14:00:00,95.7,96.93,95.6,96.91,56895.0,92.1641,93.3486,92.0678,93.3294,56895.0
2022-11-02 14:30:00,97.03,97.16,95.02,95.33,54633.0,93.4449,93.5701,91.5092,91.8078,54633.0
2022-11-02 15:00:00,95.3,95.78,94.17,94.39,58214.0,91.7789,92.2411,90.6906,90.9025,58214.0
2022-11-02 15:30:00,94.39,94.62,94.0,94.02,135051.0,90.9025,91.124,90.5269,90.5462,135051.0
2022-11-03 09:30:00,93.31,93.54,93.0,93.11,106658.0,89.8624,90.0839,89.5638,89.6698,106658.0
2022-11-03 10:00:00,93.12,94.07,92.99,93.97,89481.0,89.6794,90.5943,89.5542,90.498,89481.0
2022-11-03 10:30:00,93.95,94.32,93.6,94.03,65497.0,90.4787,90.8351,90.1417,90.5558,65497.0
2022-11-03 11:00:00,94.06,94.13,93.76,93.81,50857.0,90.5847,90.6521,90.2958,90.3439,50857.0
2022-11-03 11:30:00,93.8,93.84,93.23,93.36,33649.0,90.3343,90.3728,89.7854,89.9105,33649.0
2022-11-03 12:00:00,93.36,93.56,93.25,93.41,52621.0,89.9105,90.1032,89.8046,89.9587,52621.0
2022-11-03 12:30:00,93.4,93.56,93.14,93.44,54058.0,89.9491,90.1032,89.6987,89.9876,54058.0
2022-11-03 13:00:00,93.45,93.45,93.11,93.14,13584.0,89.9972,89.9972,89.6698,89.6987,13584.0
2022-11-03 13:30:00,93.14,93.26,93.05,93.08,26204.0,89.6987,89.8142,89.612,89.6409,26204.0
2022-11-03 14:00:00,93.1,93.24,93.0,93.23,17177.0,89.6602,89.795,89.5638,89.7854,17177.0
2022-11-03 14:30:00,93.24,93.32,93.06,93.12,38142.0,89.795,89.872,89.6216,89.6794,38142.0
2022-11-03 15:00:00,93.12,93.18,92.99,93.14,42975.0,89.6794,89.7372,89.5542,89.6987,42975.0
2022-11-03 15:30:00,93.14,93.21,92.67,92.69,116123.0,89.6987,89.7661,89.246,89.2653,116123.0
2022-11-04 09:30:00,95.68,95.72,94.75,95.41,133507.0,92.1448,92.1834,91.2492,91.8848,133507.0
2022-11-04 10:00:00,95.43,96.0,95.17,95.78,74885.0,91.9041,92.453,91.6537,92.2411,74885.0
2022-11-04 10:30:00,95.86,96.18,95.72,95.86,35354.0,92.3182,92.6264,92.1834,92.3182,35354.0
2022-11-04 11:00:00,95.92,96.03,95.43,95.43,34931.0,92.376,92.4819,91.9041,91.9041,34931.0
2022-11-04 11:30:00,95.42,95.52,94.8,94.87,85520.0,91.8944,91.9907,91.2973,91.3648,85520.0
2022-11-04 12:00:00,94.88,95.58,94.53,95.54,61206.0,91.3744,92.0485,91.0373,92.01,61206.0
2022-11-04 12:30:00,95.53,95.53,95.01,95.27,29224.0,92.0004,92.0004,91.4996,91.75,29224.0
2022-11-04 13:00:00,95.17,95.34,94.99,95.14,27562.0,91.6537,91.8174,91.4803,91.6248,27562.0
2022-11-04 13:30:00,95.13,95.29,94.99,95.01,25725.0,91.6152,91.7692,91.4803,91.4996,25725.0
2022-11-04 14:00:00,95.04,95.22,94.8,95.14,25864.0,91.5285,91.7018,91.2973,91.6248,25864.0
2022-11-04 14:30:00,95.17,95.68,95.1,95.62,28381.0,91.6537,92.1448,91.5863,92.087,28381.0
2022-11-04 15:00:00,95.63,95.88,95.57,95.82,39728.0,92.0967,92.3374,92.0389,92.2797,39728.0
2022-11-04 15:30:00,95.82,96.16,95.71,96.06,153485.0,92.2797,92.6071,92.1737,92.5108,153485.0
2022-11-07 09:30:00,96.95,97.08,96.14,96.38,130297.0,93.3679,93.4931,92.5878,92.819,130297.0
2022-11-07 10:00:00,96.4,97.06,96.38,96.68,81666.0,92.8382,93.4738,92.819,93.1079,81666.0
2022-11-07 10:30:00,96.68,96.83,96.43,96.83,63167.0,93.1079,93.2523,92.8671,93.2523,63167.0
2022-11-07 11:00:00,96.82,97.05,96.52,97.03,56656.0,93.2427,93.4642,92.9538,93.4449,56656.0
2022-11-07 11:30:00,97.03,97.1,96.54,96.68,37307.0,93.4449,93.5124,92.9731,93.1079,37307.0
2022-11-07 12:00:00,96.68,97.32,96.68,97.3,49213.0,93.1079,93.7242,93.1079,93.705,49213.0
2022-11-07 12:30:00,97.28,97.38,97.12,97.19,46982.0,93.6857,93.782,93.5316,93.599,46982.0
2022-11-07 13:00:00,97.23,97.44,97.23,97.29,37960.0,93.6376,93.8398,93.6376,93.6953,37960.0
2022-11-07 13:30:00,97.3,97.43,97.22,97.38,20628.0,93.705,93.8302,93.6279,93.782,20628.0
2022-11-07 14:00:00,97.39,97.71,97.39,97.58,68506.0,93.7916,94.0998,93.7916,93.9746,68506.0
2022-11-07 14:30:00,97.59,97.73,97.47,97.47,37208.0,93.9843,94.1191,93.8687,93.8687,37208.0
2022-11-07 15:00:00,97.49,97.74,97.49,97.61,63424.0,93.888,94.1287,93.888,94.0035,63424.0
2022-11-07 15:30:00,97.63,97.73,97.45,97.57,129387.0,94.0228,94.1191,93.8494,93.965,129387.0
2022-11-08 09:30:00,97.87,98.23,97.65,98.1,81113.0,94.2539,94.6006,94.042,94.4754,81113.0
2022-11-08 10:00:00,98.08,98.63,98.08,98.48,66289.0,94.4562,94.9858,94.4562,94.8414,66289.0
2022-11-08 10:30:00,98.5,98.94,98.46,98.61,34745.0,94.8606,95.2844,94.8221,94.9666,34745.0
2022-11-08 11:00:00,98.61,99.24,98.53,99.2,38814.0,94.9666,95.5733,94.8895,95.5348,38814.0
2022-11-08 11:30:00,99.18,99.26,98.93,98.96,47463.0,95.5155,95.5926,95.2747,95.3036,47463.0
2022-11-08 12:00:00,98.98,99.02,98.72,98.78,19552.0,95.3229,95.3614,95.0725,95.1303,19552.0
2022-11-08 12:30:00,98.79,98.81,98.61,98.66,28906.0,95.1399,95.1592,94.9666,95.0147,28906.0
2022-11-08 13:00:00,98.66,98.87,98.14,98.15,38195.0,95.0147,95.217,94.5139,94.5236,38195.0
2022-11-08 13:30:00,98.12,98.27,97.7,97.74,77138.0,94.4947,94.6391,94.0902,94.1287,77138.0
2022-11-08 14:00:00,97.75,97.81,96.88,96.89,98602.0,94.1383,94.1961,93.3005,93.3101,98602.0
2022-11-08 14:30:00,96.88,97.71,96.74,97.59,111932.0,93.3005,94.0998,93.1657,93.9843,111932.0
2022-11-08 15:00:00,97.57,98.11,97.55,98.04,96165.0,93.965,94.485,93.9457,94.4176,96165.0
2022-11-08 15:30:00,98.03,98.35,97.88,97.97,186872.0,94.408,94.7162,94.2635,94.3502,186872.0
2022-11-09 09:30:00,97.93,97.99,97.51,97.55,111691.0,94.3117,94.3695,93.9072,93.9457,111691.0
2022-11-09 10:00:00,97.47,98.61,97.47,98.23,76644.0,93.8687,94.9666,93.8687,94.6006,76644.0
2022-11-09 10:30:00,98.28,98.32,97.75,97.97,55701.0,94.6488,94.6873,94.1383,94.3502,55701.0
2022-11-09 11:00:00,97.99,98.62,97.99,98.53,45745.0,94.3695,94.9762,94.3695,94.8895,45745.0
2022-11-09 11:30:00,98.45,98.62,98.25,98.35,60564.0,94.8125,94.9762,94.6199,94.7162,60564.0
2022-11-09 12:00:00,98.36,98.42,98.13,98.16,11797.0,94.7258,94.7836,94.5043,94.5332,11797.0
2022-11-09 12:30:00,98.16,98.28,98.12,98.24,10575.0,94.5332,94.6488,94.4947,94.6102,10575.0
2022-11-09 13:00:00,98.22,98.36,98.04,98.07,15657.0,94.591,94.7258,94.4176,94.4465,15657.0
2022-11-09 13:30:00,98.03,98.03,97.71,97.93,14381.0,94.408,94.408,94.0998,94.3117,14381.0
2022-11-09 14:00:00,97.92,98.06,97.85,97.99,26304.0,94.3021,94.4369,94.2347,94.3695,26304.0
2022-11-09 14:30:00,97.96,97.97,97.56,97.7,60497.0,94.3406,94.3502,93.9554,94.0902,60497.0
2022-11-09 15:00:00,97.69,97.97,97.68,97.9,36279.0,94.0806,94.3502,94.0709,94.2828,36279.0
2022-11-09 15:30:00,97.91,97.92,97.55,97.56,118975.0,94.2924,94.3021,93.9457,93.9554,118975.0
2022-11-10 09:30:00,103.81,104.68,103.56,104.68,317228.0,99.9744,100.8123,99.7337,100.8123,317228.0
2022-11-10 10:00:00,104.67,105.53,104.67,105.44,152994.0,100.8027,101.6309,100.8027,101.5442,152994.0
2022-11-10 10:30:00,105.5,106.35,105.15,106.14,187555.0,101.602,102.4206,101.2649,102.2184,187555.0
2022-11-10 11:00:00,106.15,106.9,105.82,106.79,122101.0,102.228,102.9503,101.9102,102.8443,122101.0
2022-11-10 11:30:00,106.79,107.05,106.41,106.73,119492.0,102.8443,103.0947,102.4784,102.7866,119492.0
2022-11-10 12:00:00,106.69,106.77,106.08,106.12,110012.0,102.748,102.8251,102.1606,102.1991,110012.0
2022-11-10 12:30:00,106.08,106.08,105.56,105.6,67944.0,102.1606,102.1606,101.6598,101.6983,67944.0
2022-11-10 13:00:00,105.62,106.07,105.62,105.81,55162.0,101.7176,102.1509,101.7176,101.9005,55162.0
2022-11-10 13:30:00,105.86,106.27,105.73,106.15,59390.0,101.9487,102.3436,101.8235,102.228,59390.0
2022-11-10 14:00:00,106.15,106.37,106.12,106.31,53477.0,102.228,102.4399,102.1991,102.3821,53477.0
2022-11-10 14:30:00,106.29,106.37,106.17,106.35,62120.0,102.3628,102.4399,102.2472,102.4206,62120.0
2022-11-10 15:00:00,106.35,106.59,106.22,106.49,75131.0,102.4206,102.6517,102.2954,102.5554,75131.0
2022-11-10 15:30:00,106.48,107.19,106.48,107.17,273258.0,102.5458,103.2296,102.5458,103.2103,273258.0
2022-11-11 09:30:00,109.04,109.62,108.54,109.34,359251.0,105.0112,105.5698,104.5297,105.3001,359251.0
2022-11-11 10:00:00,109.29,109.56,108.88,109.45,194337.0,105.252,105.512,104.8571,105.4061,194337.0
2022-11-11 10:30:00,109.44,109.54,108.99,109.12,63549.0,105.3964,105.4927,104.9631,105.0883,63549.0
2022-11-11 11:00:00,109.14,109.55,108.92,109.32,155464.0,105.1075,105.5024,104.8956,105.2809,155464.0
2022-11-11 11:30:00,109.27,109.39,108.93,109.37,92776.0,105.2327,105.3483,104.9053,105.329,92776.0
2022-11-11 12:00:00,109.36,109.75,109.24,109.65,37807.0,105.3194,105.695,105.2038,105.5987,37807.0
2022-11-11 12:30:00,109.64,109.99,109.55,109.89,51049.0,105.589,105.9261,105.5024,105.8298,51049.0
2022-11-11 13:00:00,109.9,110.08,109.78,110.08,54901.0,105.8394,106.0128,105.7239,106.0128,54901.0
2022-11-11 13:30:00,110.04,110.28,109.96,110.24,42951.0,105.9743,106.2054,105.8972,106.1669,42951.0
2022-11-11 14:00:00,110.23,110.31,110.11,110.27,46082.0,106.1572,106.2343,106.0417,106.1958,46082.0
2022-11-11 14:30:00,110.27,110.55,110.24,110.51,43951.0,106.1958,106.4654,106.1669,106.4269,43951.0
2022-11-11 15:00:00,110.52,110.52,110.0,110.12,64581.0,106.4365,106.4365,105.9357,106.0513,64581.0
2022-11-11 15:30:00,110.11,110.33,109.99,110.17,193680.0,106.0417,106.2535,105.9261,106.0995,193680.0
2022-11-14 09:30:00,109.1,109.29,108.36,108.98,94629.0,105.069,105.252,104.3563,104.9534,94629.0
2022-11-14 10:00:00,109.01,109.81,108.99,109.09,74890.0,104.9823,105.7528,104.9631,105.0594,74890.0
2022-11-14 10:30:00,109.09,109.33,108.93,109.2,70150.0,105.0594,105.2905,104.9053,105.1653,70150.0
2022-11-14 11:00:00,109.19,109.32,108.99,109.13,103905.0,105.1557,105.2809,104.9631,105.0979,103905.0
2022-11-14 11:30:00,109.09,109.58,109.09,109.12,49718.0,105.0594,105.5313,105.0594,105.0883,49718.0
2022-11-14 12:00:00,109.16,109.33,108.81,109.02,33221.0,105.1268,105.2905,104.7897,104.9919,33221.0
2022-11-14 12:30:00,109.04,109.28,109.03,109.23,22986.0,105.0112,105.2423,105.0016,105.1942,22986.0
2022-11-14 13:00:00,109.23,109.52,109.22,109.49,25687.0,105.1942,105.4735,105.1846,105.4446,25687.0
2022-11-14 13:30:00,109.47,109.57,109.4,109.48,16275.0,105.4253,105.5216,105.3579,105.4349,16275.0
2022-11-14 14:00:00,109.5,109.53,109.33,109.53,44898.0,105.4542,105.4831,105.2905,105.4831,44898.0
2022-11-14 14:30:00,109.53,109.57,109.3,109.43,27493.0,105.4831,105.5216,105.2616,105.3868,27493.0
2022-11-14 15:00:00,109.44,109.62,109.3,109.42,44798.0,105.3964,105.5698,105.2616,105.3772,44798.0
2022-11-14 15:30:00,109.4,109.48,108.82,108.83,216332.0,105.3579,105.4349,104.7993,104.809,216332.0
2022-11-15 09:30:00,110.33,110.71,110.25,110.63,133990.0,106.2535,106.6195,106.1765,106.5425,133990.0
2022-11-15 10:00:00,110.66,110.85,110.04,110.39,49284.0,106.5714,106.7543,105.9743,106.3113,49284.0
2022-11-15 10:30:00,110.37,110.48,109.88,110.35,76675.0,106.2921,106.398,105.8202,106.2728,76675.0
2022-11-15 11:00:00,110.36,110.78,110.3,110.56,55823.0,106.2824,106.6869,106.2247,106.475,55823.0
2022-11-15 11:30:00,110.57,111.04,110.57,110.83,37533.0,106.4847,106.9373,106.4847,106.7351,37533.0
2022-11-15 12:00:00,110.82,110.82,110.44,110.6,21661.0,106.7254,106.7254,106.3595,106.5136,21661.0
2022-11-15 12:30:00,110.53,110.53,110.25,110.34,37573.0,106.4462,106.4462,106.1765,106.2632,37573.0
2022-11-15 13:00:00,110.37,110.45,109.05,109.13,47806.0,106.2921,106.3691,105.0208,105.0979,47806.0
2022-11-15 13:30:00,109.16,109.29,108.44,108.68,68842.0,105.1268,105.252,104.4334,104.6645,68842.0
2022-11-15 14:00:00,108.63,109.44,108.08,109.29,113946.0,104.6164,105.3964,104.0867,105.252,113946.0
2022-11-15 14:30:00,109.33,109.47,108.93,109.37,60709.0,105.2905,105.4253,104.9053,105.329,60709.0
2022-11-15 15:00:00,109.37,109.63,109.23,109.49,113488.0,105.329,105.5794,105.1942,105.4446,113488.0
2022-11-15 15:30:00,109.48,109.81,109.28,109.81,243425.0,105.4349,105.7528,105.2423,105.7528,243425.0
2022-11-16 09:30:00,111.18,111.31,109.94,110.04,110973.0,107.0721,107.1973,105.878,105.9743,110973.0
2022-11-16 10:00:00,110.09,110.33,109.87,110.07,71838.0,106.0224,106.2535,105.8105,106.0031,71838.0
2022-11-16 10:30:00,110.03,110.4,109.97,110.36,73974.0,105.9646,106.321,105.9068,106.2824,73974.0
2022-11-16 11:00:00,110.36,110.93,110.36,110.85,102430.0,106.2824,106.8314,106.2824,106.7543,102430.0
2022-11-16 11:30:00,110.81,111.12,110.71,110.9,61525.0,106.7158,107.0144,106.6195,106.8025,61525.0
2022-11-16 12:00:00,110.93,110.98,110.74,110.96,30480.0,106.8314,106.8795,106.6484,106.8603,30480.0
2022-11-16 12:30:00,110.97,111.43,110.93,111.16,38992.0,106.8699,107.3129,106.8314,107.0529,38992.0
2022-11-16 13:00:00,111.13,111.18,110.94,110.96,19532.0,107.024,107.0721,106.841,106.8603,19532.0
2022-11-16 13:30:00,110.95,111.01,110.62,110.67,53652.0,106.8506,106.9084,106.5328,106.581,53652.0
2022-11-16 14:00:00,110.67,110.99,110.66,110.95,23424.0,106.581,106.8892,106.5714,106.8506,23424.0
2022-11-16 14:30:00,110.94,111.13,110.88,111.11,32545.0,106.841,107.024,106.7832,107.0047,32545.0
2022-11-16 15:00:00,111.11,111.14,110.85,111.07,38558.0,107.0047,107.0336,106.7543,106.9662,38558.0
2022-11-16 15:30:00,111.08,111.22,110.93,111.06,149165.0,106.9758,107.1107,106.8314,106.9566,149165.0
2022-11-17 09:30:00,110.5,111.11,110.44,110.76,137978.0,106.4173,107.0047,106.3595,106.6677,137978.0
2022-11-17 10:00:00,110.78,111.73,110.73,111.71,66711.0,106.6869,107.6018,106.6388,107.5826,66711.0
2022-11-17 10:30:00,111.71,111.71,110.92,111.05,38308.0,107.5826,107.5826,106.8217,106.9469,38308.0
2022-11-17 11:00:00,111.09,111.22,110.96,111.07,60432.0,106.9855,107.1107,106.8603,106.9662,60432.0
2022-11-17 11:30:00,111.13,111.51,110.98,111.5,47896.0,107.024,107.3899,106.8795,107.3803,47896.0
2022-11-17 12:00:00,111.52,111.69,111.45,111.49,36640.0,107.3996,107.5633,107.3322,107.3707,36640.0
2022-11-17 12:30:00,111.49,111.72,111.43,111.7,37576.0,107.3707,107.5922,107.3129,107.5729,37576.0
2022-11-17 13:00:00,111.7,111.91,111.68,111.87,31321.0,107.5729,107.7752,107.5537,107.7366,31321.0
2022-11-17 13:30:00,111.89,112.18,111.84,112.05,41376.0,107.7559,108.0352,107.7078,107.91,41376.0
2022-11-17 14:00:00,112.06,112.1,111.84,112.0,47403.0,107.9196,107.9581,107.7078,107.8618,47403.0
2022-11-17 14:30:00,111.96,112.06,111.82,111.92,74930.0,107.8233,107.9196,107.6885,107.7848,74930.0
2022-11-17 15:00:00,111.93,111.94,111.53,111.63,58017.0,107.7944,107.8041,107.4092,107.5055,58017.0
2022-11-17 15:30:00,111.63,112.06,111.61,111.78,256390.0,107.5055,107.9196,107.4862,107.65,256390.0
2022-11-18 09:30:00,109.71,109.73,108.51,108.92,191674.0,105.6565,105.6757,104.5008,104.8956,191674.0
2022-11-18 10:00:00,108.92,109.2,108.53,108.82,80560.0,104.8956,105.1653,104.52,104.7993,80560.0
2022-11-18 10:30:00,108.8,108.8,108.25,108.53,53421.0,104.7801,104.7801,104.2504,104.52,53421.0
2022-11-18 11:00:00,108.56,108.95,108.35,108.81,31536.0,104.5489,104.9245,104.3467,104.7897,31536.0
2022-11-18 11:30:00,108.8,108.84,108.56,108.76,24953.0,104.7801,104.8186,104.5489,104.7416,24953.0
2022-11-18 12:00:00,108.82,108.86,108.33,108.47,22751.0,104.7993,104.8379,104.3274,104.4623,22751.0
2022-11-18 12:30:00,108.46,108.72,108.32,108.48,29698.0,104.4526,104.703,104.3178,104.4719,29698.0
2022-11-18 13:00:00,108.48,108.64,108.33,108.64,53220.0,104.4719,104.626,104.3274,104.626,53220.0
2022-11-18 13:30:00,108.68,108.68,108.35,108.48,30027.0,104.6645,104.6645,104.3467,104.4719,30027.0
2022-11-18 14:00:00,108.49,108.61,108.41,108.52,40945.0,104.4815,104.5971,104.4045,104.5104,40945.0
2022-11-18 14:30:00,108.53,108.62,108.34,108.62,16897.0,104.52,104.6067,104.3371,104.6067,16897.0
2022-11-18 15:00:00,108.6,108.73,108.45,108.61,51706.0,104.5875,104.7127,104.443,104.5971,51706.0
2022-11-18 15:30:00,108.63,108.86,108.5,108.79,129081.0,104.6164,104.8379,104.4912,104.7704,129081.0
2022-11-21 09:30:00,109.47,109.85,109.35,109.55,65704.0,105.4253,105.7913,105.3098,105.5024,65704.0
2022-11-21 10:00:00,109.6,109.74,108.78,108.9,62972.0,105.5505,105.6853,104.7608,104.8764,62972.0
2022-11-21 10:30:00,108.91,109.14,108.74,109.08,59529.0,104.886,105.1075,104.7223,105.0497,59529.0
2022-11-21 11:00:00,109.1,109.15,108.72,108.74,54244.0,105.069,105.1171,104.703,104.7223,54244.0
2022-11-21 11:30:00,108.82,108.94,108.51,108.65,31976.0,104.7993,104.9149,104.5008,104.6356,31976.0
2022-11-21 12:00:00,108.61,108.77,108.5,108.58,27988.0,104.5971,104.7512,104.4912,104.5682,27988.0
2022-11-21 12:30:00,108.6,108.91,108.59,108.64,16805.0,104.5875,104.886,104.5778,104.626,16805.0
2022-11-21 13:00:00,108.69,109.07,108.69,108.85,24493.0,104.6741,105.0401,104.6741,104.8282,24493.0
2022-11-21 13:30:00,108.87,108.98,108.77,108.85,15197.0,104.8475,104.9534,104.7512,104.8282,15197.0
2022-11-21 14:00:00,108.9,109.11,108.85,109.02,25404.0,104.8764,105.0786,104.8282,104.9919,25404.0
2022-11-21 14:30:00,109.01,109.02,108.71,108.78,31259.0,104.9823,104.9919,104.6934,104.7608,31259.0
2022-11-21 15:00:00,108.78,108.91,108.59,108.61,41168.0,104.7608,104.886,104.5778,104.5971,41168.0
2022-11-21 15:30:00,108.61,108.74,108.47,108.51,124869.0,104.5971,104.7223,104.4623,104.5008,124869.0
2022-11-22 09:30:00,108.45,108.45,107.98,108.09,40192.0,104.443,104.443,103.9904,104.0963,40192.0
2022-11-22 10:00:00,108.05,108.51,108.03,108.49,41340.0,104.0578,104.5008,104.0385,104.4815,41340.0
2022-11-22 10:30:00,108.54,108.79,108.33,108.69,51458.0,104.5297,104.7704,104.3274,104.6741,51458.0
2022-11-22 11:00:00,108.7,108.75,108.43,108.63,68552.0,104.6838,104.7319,104.4237,104.6164,68552.0
2022-11-22 11:30:00,108.54,108.71,108.3,108.68,53097.0,104.5297,104.6934,104.2985,104.6645,53097.0
2022-11-22 12:00:00,108.66,108.9,108.65,108.84,17414.0,104.6452,104.8764,104.6356,104.8186,17414.0
2022-11-22 12:30:00,108.83,109.04,108.81,109.02,34153.0,104.809,105.0112,104.7897,104.9919,34153.0
2022-11-22 13:00:00,109.02,109.2,108.98,109.2,15585.0,104.9919,105.1653,104.9534,105.1653,15585.0
2022-11-22 13:30:00,109.23,109.27,109.14,109.22,29363.0,105.1942,105.2327,105.1075,105.1846,29363.0
2022-11-22 14:00:00,109.19,109.31,109.14,109.29,13322.0,105.1557,105.2712,105.1075,105.252,13322.0
2022-11-22 14:30:00,109.29,109.44,109.24,109.4,21596.0,105.252,105.3964,105.2038,105.3579,21596.0
2022-11-22 15:00:00,109.39,109.51,109.34,109.43,33674.0,105.3483,105.4638,105.3001,105.3868,33674.0
2022-11-22 15:30:00,109.44,109.67,109.39,109.63,86245.0,105.3964,105.6179,105.3483,105.5794,86245.0
2022-11-23 09:30:00,109.06,109.7,108.97,109.57,69567.0,105.0305,105.6468,104.9438,105.5216,69567.0
2022-11-23 10:00:00,109.7,109.79,109.27,109.28,47534.0,105.6468,105.7335,105.2327,105.2423,47534.0
2022-11-23 10:30:00,109.3,109.87,109.3,109.8,29642.0,105.2616,105.8105,105.2616,105.7431,29642.0
2022-11-23 11:00:00,109.79,109.94,109.69,109.8,117001.0,105.7335,105.878,105.6372,105.7431,117001.0
2022-11-23 11:30:00,109.82,109.82,109.01,109.15,50059.0,105.7624,105.7624,104.9823,105.1171,50059.0
2022-11-23 12:00:00,109.17,109.3,109.13,109.29,10200.0,105.1364,105.2616,105.0979,105.252,10200.0
2022-11-23 12:30:00,109.28,109.33,109.02,109.11,9313.0,105.2423,105.2905,104.9919,105.0786,9313.0
2022-11-23 13:00:00,109.1,109.32,109.1,109.29,15306.0,105.069,105.2809,105.069,105.252,15306.0
2022-11-23 13:30:00,109.29,109.48,109.28,109.42,15953.0,105.252,105.4349,105.2423,105.3772,15953.0
2022-11-23 14:00:00,109.42,109.79,109.35,109.68,23914.0,105.3772,105.7335,105.3098,105.6276,23914.0
2022-11-23 14:30:00,109.58,109.78,109.39,109.78,14890.0,105.5313,105.7239,105.3483,105.7239,14890.0
2022-11-23 15:00:00,109.75,109.99,109.6,109.93,69213.0,105.695,105.9261,105.5505,105.8683,69213.0
2022-11-23 15:30:00,109.93,110.04,109.78,109.85,94968.0,105.8683,105.9743,105.7239,105.7913,94968.0
2022-11-25 09:30:00,109.82,110.2,109.79,110.14,55206.0,105.7624,106.1283,105.7335,106.0706,55206.0
2022-11-25 10:00:00,110.15,110.28,110.05,110.18,39475.0,106.0802,106.2054,105.9839,106.1091,39475.0
2022-11-25 10:30:00,110.16,110.31,110.11,110.2,26317.0,106.0898,106.2343,106.0417,106.1283,26317.0
2022-11-25 11:00:00,110.2,110.51,110.19,110.3,33491.0,106.1283,106.4269,106.1187,106.2247,33491.0
2022-11-25 11:30:00,110.25,110.56,110.17,110.48,30507.0,106.1765,106.475,106.0995,106.398,30507.0
2022-11-25 12:00:00,110.44,110.56,110.35,110.55,14896.0,106.3595,106.475,106.2728,106.4654,14896.0
2022-11-25 12:30:00,110.55,110.66,110.46,110.63,73984.0,106.4654,106.5714,106.3787,106.5425,73984.0
2022-11-28 09:30:00,109.62,110.19,109.62,109.9,29686.0,105.5698,106.1187,105.5698,105.8394,29686.0
2022-11-28 10:00:00,109.89,110.01,109.32,109.43,23675.0,105.8298,105.9454,105.2809,105.3868,23675.0
2022-11-28 10:30:00,109.46,109.6,109.26,109.29,27557.0,105.4157,105.5505,105.2231,105.252,27557.0
2022-11-28 11:00:00,109.33,109.36,108.98,109.04,35121.0,105.2905,105.3194,104.9534,105.0112,35121.0
2022-11-28 11:30:00,109.04,109.15,108.86,109.07,26872.0,105.0112,105.1171,104.8379,105.0401,26872.0
2022-11-28 12:00:00,109.08,109.13,108.75,108.95,14605.0,105.0497,105.0979,104.7319,104.9245,14605.0
2022-11-28 12:30:00,108.96,109.06,108.62,108.63,21352.0,104.9342,105.0305,104.6067,104.6164,21352.0
2022-11-28 13:00:00,108.62,108.72,108.54,108.57,15663.0,104.6067,104.703,104.5297,104.5586,15663.0
2022-11-28 13:30:00,108.56,108.62,108.32,108.35,18345.0,104.5489,104.6067,104.3178,104.3467,18345.0
2022-11-28 14:00:00,108.36,108.39,108.15,108.23,23663.0,104.3563,104.3852,104.1541,104.2311,23663.0
2022-11-28 14:30:00,108.23,108.29,108.11,108.12,19962.0,104.2311,104.2889,104.1156,104.1252,19962.0
2022-11-28 15:00:00,108.11,108.13,107.81,107.81,38259.0,104.1156,104.1348,103.8267,103.8267,38259.0
2022-11-28 15:30:00,107.83,108.0,107.8,107.93,143422.0,103.8459,104.0096,103.817,103.9422,143422.0
2022-11-29 09:30:00,107.34,107.36,106.81,106.98,129073.0,103.374,103.3933,102.8636,103.0273,129073.0
2022-11-29 10:00:00,106.98,107.47,106.82,107.47,42027.0,103.0273,103.4992,102.8732,103.4992,42027.0
2022-11-29 10:30:00,107.46,107.49,107.13,107.2,24448.0,103.4896,103.5185,103.1718,103.2392,24448.0
2022-11-29 11:00:00,107.21,107.27,106.49,106.53,34861.0,103.2488,103.3066,102.5554,102.5939,34861.0
2022-11-29 11:30:00,106.53,107.06,106.39,107.04,70639.0,102.5939,103.1044,102.4591,103.0851,70639.0
2022-11-29 12:00:00,107.02,107.06,106.85,106.94,15591.0,103.0658,103.1044,102.9021,102.9888,15591.0
2022-11-29 12:30:00,106.96,107.19,106.92,107.09,11889.0,103.0081,103.2296,102.9695,103.1333,11889.0
2022-11-29 13:00:00,107.06,107.2,106.83,106.84,13002.0,103.1044,103.2392,102.8829,102.8925,13002.0
2022-11-29 13:30:00,106.84,107.15,106.83,107.12,14434.0,102.8925,103.191,102.8829,103.1621,14434.0
2022-11-29 14:00:00,107.16,107.32,106.99,107.06,18232.0,103.2007,103.3548,103.0369,103.1044,18232.0
2022-11-29 14:30:00,107.04,107.04,106.88,106.97,14120.0,103.0851,103.0851,102.931,103.0177,14120.0
2022-11-29 15:00:00,106.95,106.98,106.77,106.85,51315.0,102.9984,103.0273,102.8251,102.9021,51315.0
2022-11-29 15:30:00,106.84,107.04,106.71,106.92,95115.0,102.8925,103.0851,102.7673,102.9695,95115.0
2022-11-30 09:30:00,107.92,108.33,107.78,108.27,61966.0,103.9326,104.3274,103.7978,104.2697,61966.0
2022-11-30 10:00:00,108.28,108.28,107.8,107.86,26013.0,104.2793,104.2793,103.817,103.8748,26013.0
2022-11-30 10:30:00,107.88,107.93,107.57,107.68,24663.0,103.8941,103.9422,103.5955,103.7015,24663.0
2022-11-30 11:00:00,107.7,107.85,107.54,107.66,41359.0,103.7207,103.8652,103.5666,103.6822,41359.0
2022-11-30 11:30:00,107.72,107.92,107.72,107.8,20973.0,103.74,103.9326,103.74,103.817,20973.0
2022-11-30 12:00:00,107.83,107.89,107.5,107.69,9802.0,103.8459,103.9037,103.5281,103.7111,9802.0
2022-11-30 12:30:00,107.67,108.01,107.61,107.99,35185.0,103.6918,104.0193,103.634,104.0,35185.0
2022-11-30 13:00:00,108.0,108.11,107.93,107.94,27847.0,104.0096,104.1156,103.9422,103.9518,27847.0
2022-11-30 13:30:00,107.79,109.21,107.65,109.15,33200.0,103.8074,105.1749,103.6726,105.1171,33200.0
2022-11-30 14:00:00,109.19,109.99,109.17,109.83,41460.0,105.1557,105.9261,105.1364,105.772,41460.0
2022-11-30 14:30:00,109.77,110.06,109.6,110.04,83981.0,105.7142,105.9935,105.5505,105.9743,83981.0
2022-11-30 15:00:00,110.06,110.7,110.02,110.62,77114.0,105.9935,106.6099,105.955,106.5328,77114.0
2022-11-30 15:30:00,110.62,110.93,110.54,110.89,150277.0,106.5328,106.8314,106.4558,106.7929,150277.0
2022-12-01 09:30:00,111.59,112.26,111.5,112.15,109873.0,107.467,108.1122,107.3803,108.0063,109873.0
2022-12-01 10:00:00,112.18,112.39,111.02,111.19,40044.0,108.0352,108.2374,106.918,107.0818,40044.0
2022-12-01 10:30:00,111.18,111.67,111.08,111.67,28502.0,107.0721,107.544,106.9758,107.544,28502.0
2022-12-01 11:00:00,111.72,111.77,111.35,111.36,43815.0,107.5922,107.6403,107.2359,107.2455,43815.0
2022-12-01 11:30:00,111.41,111.72,111.35,111.55,27881.0,107.2936,107.5922,107.2359,107.4285,27881.0
2022-12-01 12:00:00,111.58,111.84,111.23,111.82,19751.0,107.4574,107.7078,107.1203,107.6885,19751.0
2022-12-01 12:30:00,111.91,112.0,111.77,111.94,14993.0,107.7752,107.8618,107.6403,107.8041,14993.0
2022-12-01 13:00:00,111.88,112.16,111.81,111.96,9519.0,107.7463,108.0159,107.6789,107.8233,9519.0
2022-12-01 13:30:00,111.91,112.09,111.86,111.95,19615.0,107.7752,107.9485,107.727,107.8137,19615.0
2022-12-01 14:00:00,111.98,111.98,111.76,111.89,19556.0,107.8426,107.8426,107.6307,107.7559,19556.0
2022-12-01 14:30:00,111.93,112.2,111.87,112.07,16673.0,107.7944,108.0545,107.7366,107.9293,16673.0
2022-12-01 15:00:00,112.09,112.2,111.95,112.03,20562.0,107.9485,108.0545,107.8137,107.8907,20562.0
2022-12-01 15:30:00,112.03,112.32,112.01,112.01,81112.0,107.8907,108.17,107.8715,107.8715,81112.0
2022-12-02 09:30:00,111.16,111.28,110.64,111.03,59284.0,107.0529,107.1684,106.5521,106.9277,59284.0
2022-12-02 10:00:00,111.07,111.51,110.89,111.13,37220.0,106.9662,107.3899,106.7929,107.024,37220.0
2022-12-02 10:30:00,111.07,111.53,111.07,111.26,18000.0,106.9662,107.4092,106.9662,107.1492,18000.0
2022-12-02 11:00:00,111.23,111.46,111.12,111.43,19545.0,107.1203,107.3418,107.0144,107.3129,19545.0
2022-12-02 11:30:00,111.41,111.96,111.4,111.82,55092.0,107.2936,107.8233,107.284,107.6885,55092.0
2022-12-02 12:00:00,111.78,112.16,111.76,111.95,22704.0,107.65,108.0159,107.6307,107.8137,22704.0
2022-12-02 12:30:00,111.98,112.0,111.82,111.91,11029.0,107.8426,107.8618,107.6885,107.7752,11029.0
2022-12-02 13:00:00,111.87,111.99,111.78,111.9,15696.0,107.7366,107.8522,107.65,107.7655,15696.0
2022-12-02 13:30:00,111.9,111.96,111.78,111.78,14695.0,107.7655,107.8233,107.65,107.65,14695.0
2022-12-02 14:00:00,111.79,111.92,111.69,111.89,15351.0,107.6596,107.7848,107.5633,107.7559,15351.0
2022-12-02 14:30:00,111.9,112.28,111.84,112.28,17543.0,107.7655,108.1315,107.7078,108.1315,17543.0
2022-12-02 15:00:00,112.27,112.49,112.22,112.42,24026.0,108.1219,108.3337,108.0737,108.2663,24026.0
2022-12-02 15:30:00,112.4,112.45,112.0,112.05,121979.0,108.2471,108.2952,107.8618,107.91,121979.0
2022-12-05 09:30:00,110.75,111.25,110.67,110.92,56498.0,106.658,107.1396,106.581,106.8217,56498.0
2022-12-05 10:00:00,110.9,110.9,110.25,110.66,55578.0,106.8025,106.8025,106.1765,106.5714,55578.0
2022-12-05 10:30:00,110.64,111.11,110.52,110.95,33178.0,106.5521,107.0047,106.4365,106.8506,33178.0
2022-12-05 11:00:00,110.97,111.24,110.66,110.85,40219.0,106.8699,107.1299,106.5714,106.7543,40219.0
2022-12-05 11:30:00,110.78,110.78,110.29,110.29,27285.0,106.6869,106.6869,106.215,106.215,27285.0
2022-12-05 12:00:00,110.3,110.49,110.23,110.41,16547.0,106.2247,106.4076,106.1572,106.3306,16547.0
2022-12-05 12:30:00,110.39,110.5,110.13,110.22,32957.0,106.3113,106.4173,106.0609,106.1476,32957.0
2022-12-05 13:00:00,110.22,110.34,110.15,110.28,7701.0,106.1476,106.2632,106.0802,106.2054,7701.0
2022-12-05 13:30:00,110.27,110.36,109.98,109.98,9500.0,106.1958,106.2824,105.9165,105.9165,9500.0
2022-12-05 14:00:00,109.98,110.24,109.96,110.15,15769.0,105.9165,106.1669,105.8972,106.0802,15769.0
2022-12-05 14:30:00,110.12,110.14,109.94,110.09,16638.0,106.0513,106.0706,105.878,106.0224,16638.0
2022-12-05 15:00:00,110.12,110.14,109.96,110.03,19180.0,106.0513,106.0706,105.8972,105.9646,19180.0
2022-12-05 15:30:00,110.03,110.4,110.01,110.27,91795.0,105.9646,106.321,105.9454,106.1958,91795.0
2022-12-06 09:30:00,109.49,109.49,108.63,108.72,64052.0,105.4446,105.4446,104.6164,104.703,64052.0
2022-12-06 10:00:00,108.72,108.81,107.95,108.31,50636.0,104.703,104.7897,103.9615,104.3082,50636.0
2022-12-06 10:30:00,108.25,108.35,107.93,108.09,39917.0,104.2504,104.3467,103.9422,104.0963,39917.0
2022-12-06 11:00:00,108.1,108.65,108.09,108.39,37865.0,104.1059,104.6356,104.0963,104.3852,37865.0
2022-12-06 11:30:00,108.43,108.61,108.21,108.23,35698.0,104.4237,104.5971,104.2119,104.2311,35698.0
2022-12-06 12:00:00,108.23,108.28,107.72,107.94,43609.0,104.2311,104.2793,103.74,103.9518,43609.0
2022-12-06 12:30:00,107.92,108.12,107.92,108.05,21594.0,103.9326,104.1252,103.9326,104.0578,21594.0
2022-12-06 13:00:00,108.01,108.03,107.63,107.66,18434.0,104.0193,104.0385,103.6533,103.6822,18434.0
2022-12-06 13:30:00,107.7,107.96,107.64,107.86,18830.0,103.7207,103.9711,103.6629,103.8748,18830.0
2022-12-06 14:00:00,107.86,107.9,107.36,107.38,42218.0,103.8748,103.9133,103.3933,103.4125,42218.0
2022-12-06 14:30:00,107.39,107.56,107.28,107.5,29894.0,103.4222,103.5859,103.3162,103.5281,29894.0
2022-12-06 15:00:00,107.51,107.65,107.4,107.6,58019.0,103.5377,103.6726,103.4318,103.6244,58019.0
2022-12-06 15:30:00,107.6,107.95,107.59,107.77,101446.0,103.6244,103.9615,103.6148,103.7881,101446.0
2022-12-07 09:30:00,107.49,107.8,107.11,107.25,115822.0,103.5185,103.817,103.1525,103.2873,115822.0
2022-12-07 10:00:00,107.19,107.73,106.75,107.72,72531.0,103.2296,103.7496,102.8058,103.74,72531.0
2022-12-07 10:30:00,107.74,107.94,107.3,107.89,56115.0,103.7592,103.9518,103.3355,103.9037,56115.0
2022-12-07 11:00:00,107.9,108.06,107.26,107.45,74199.0,103.9133,104.0674,103.297,103.48,74199.0
2022-12-07 11:30:00,107.44,107.64,107.25,107.61,94520.0,103.4703,103.6629,103.2873,103.634,94520.0
2022-12-07 12:00:00,107.58,107.65,107.37,107.45,35043.0,103.6051,103.6726,103.4029,103.48,35043.0
2022-12-07 12:30:00,107.49,107.78,107.41,107.74,17074.0,103.5185,103.7978,103.4414,103.7592,17074.0
2022-12-07 13:00:00,107.74,108.06,107.68,108.01,20609.0,103.7592,104.0674,103.7015,104.0193,20609.0
2022-12-07 13:30:00,108.03,108.04,107.78,107.83,20630.0,104.0385,104.0482,103.7978,103.8459,20630.0
2022-12-07 14:00:00,107.82,107.86,107.63,107.84,16616.0,103.8363,103.8748,103.6533,103.8555,16616.0
2022-12-07 14:30:00,107.78,108.01,107.75,107.82,26659.0,103.7978,104.0193,103.7689,103.8363,26659.0
2022-12-07 15:00:00,107.83,107.96,107.63,107.77,21844.0,103.8459,103.9711,103.6533,103.7881,21844.0
2022-12-07 15:30:00,107.76,107.94,107.76,107.85,73491.0,103.7785,103.9518,103.7785,103.8652,73491.0
2022-12-08 09:30:00,107.16,107.57,106.55,107.57,79487.0,103.2007,103.5955,102.6132,103.5955,79487.0
2022-12-08 10:00:00,107.56,108.11,107.55,108.04,38651.0,103.5859,104.1156,103.5763,104.0482,38651.0
2022-12-08 10:30:00,108.07,108.36,107.9,108.01,34564.0,104.077,104.3563,103.9133,104.0193,34564.0
2022-12-08 11:00:00,108.06,108.1,107.58,107.85,54764.0,104.0674,104.1059,103.6051,103.8652,54764.0
2022-12-08 11:30:00,107.82,107.98,107.77,107.92,14078.0,103.8363,103.9904,103.7881,103.9326,14078.0
2022-12-08 12:00:00,107.9,107.97,107.79,107.83,6049.0,103.9133,103.9807,103.8074,103.8459,6049.0
2022-12-08 12:30:00,107.83,107.98,107.77,107.95,6655.0,103.8459,103.9904,103.7881,103.9615,6655.0
2022-12-08 13:00:00,107.93,108.17,107.88,108.17,9259.0,103.9422,104.1734,103.8941,104.1734,9259.0
2022-12-08 13:30:00,108.17,108.31,108.1,108.17,7269.0,104.1734,104.3082,104.1059,104.1734,7269.0
2022-12-08 14:00:00,108.14,108.14,107.72,107.88,12073.0,104.1445,104.1445,103.74,103.8941,12073.0
2022-12-08 14:30:00,107.85,108.07,107.78,107.97,15155.0,103.8652,104.077,103.7978,103.9807,15155.0
2022-12-08 15:00:00,107.96,108.17,107.8,108.07,23359.0,103.9711,104.1734,103.817,104.077,23359.0
2022-12-08 15:30:00,108.09,108.18,107.74,107.84,129969.0,104.0963,104.183,103.7592,103.8555,129969.0
2022-12-09 09:30:00,107.47,107.89,107.3,107.68,48536.0,103.4992,103.9037,103.3355,103.7015,48536.0
2022-12-09 10:00:00,107.68,108.05,107.38,107.52,40012.0,103.7015,104.0578,103.4125,103.5474,40012.0
2022-12-09 10:30:00,107.54,107.99,107.54,107.89,47088.0,103.5666,104.0,103.5666,103.9037,47088.0
2022-12-09 11:00:00,107.92,108.01,107.49,107.57,45620.0,103.9326,104.0193,103.5185,103.5955,45620.0
2022-12-09 11:30:00,107.58,108.02,107.55,107.9,29141.0,103.6051,104.0289,103.5763,103.9133,29141.0
2022-12-09 12:00:00,107.84,108.0,107.69,107.76,4543.0,103.8555,104.0096,103.7111,103.7785,4543.0
2022-12-09 12:30:00,107.75,108.03,107.72,107.81,5878.0,103.7689,104.0385,103.74,103.8267,5878.0
2022-12-09 13:00:00,107.81,107.82,107.64,107.75,4860.0,103.8267,103.8363,103.6629,103.7689,4860.0
2022-12-09 13:30:00,107.76,107.92,107.73,107.85,5492.0,103.7785,103.9326,103.7496,103.8652,5492.0
2022-12-09 14:00:00,107.86,107.89,107.74,107.81,14285.0,103.8748,103.9037,103.7592,103.8267,14285.0
2022-12-09 14:30:00,107.78,107.85,107.69,107.75,12475.0,103.7978,103.8652,103.7111,103.7689,12475.0
2022-12-09 15:00:00,107.77,107.84,107.7,107.72,10047.0,103.7881,103.8555,103.7207,103.74,10047.0
2022-12-09 15:30:00,107.7,107.71,107.23,107.29,71805.0,103.7207,103.7303,103.2681,103.3259,71805.0
2022-12-12 09:30:00,107.22,107.87,107.17,107.77,73418.0,103.2585,103.8844,103.2103,103.7881,73418.0
2022-12-12 10:00:00,107.78,107.94,107.49,107.49,51087.0,103.7978,103.9518,103.5185,103.5185,51087.0
2022-12-12 10:30:00,107.47,107.53,107.28,107.53,34568.0,103.4992,103.557,103.3162,103.557,34568.0
2022-12-12 11:00:00,107.64,107.91,107.56,107.72,53132.0,103.6629,103.923,103.5859,103.74,53132.0
2022-12-12 11:30:00,107.68,107.92,107.6,107.84,84465.0,103.7015,103.9326,103.6244,103.8555,84465.0
2022-12-12 12:00:00,107.88,108.08,107.8,107.9,20334.0,103.8941,104.0867,103.817,103.9133,20334.0
2022-12-12 12:30:00,107.81,108.09,107.8,108.05,16432.0,103.8267,104.0963,103.817,104.0578,16432.0
2022-12-12 13:00:00,108.06,108.14,107.75,107.75,25474.0,104.0674,104.1445,103.7689,103.7689,25474.0
2022-12-12 13:30:00,107.77,107.93,107.73,107.9,19680.0,103.7881,103.9422,103.7496,103.9133,19680.0
2022-12-12 14:00:00,107.9,107.92,107.76,107.89,19974.0,103.9133,103.9326,103.7785,103.9037,19974.0
2022-12-12 14:30:00,107.88,108.09,107.75,108.06,43072.0,103.8941,104.0963,103.7689,104.0674,43072.0
2022-12-12 15:00:00,108.06,108.31,108.0,108.22,25795.0,104.0674,104.3082,104.0096,104.2215,25795.0
2022-12-12 15:30:00,108.21,108.38,108.12,108.35,98124.0,104.2119,104.3756,104.1252,104.3467,98124.0
2022-12-13 09:30:00,112.22,112.82,111.82,112.29,88911.0,108.0737,108.6515,107.6885,108.1411,88911.0
2022-12-13 10:00:00,112.29,112.3,111.21,111.4,69720.0,108.1411,108.1508,107.101,107.284,69720.0
2022-12-13 10:30:00,111.4,111.65,110.57,110.65,55963.0,107.284,107.5248,106.4847,106.5617,55963.0
2022-12-13 11:00:00,110.68,111.25,110.51,110.83,69277.0,106.5906,107.1396,106.4269,106.7351,69277.0
2022-12-13 11:30:00,110.81,110.85,110.09,110.28,30087.0,106.7158,106.7543,106.0224,106.2054,30087.0
2022-12-13 12:00:00,110.32,110.32,109.63,109.66,20424.0,106.2439,106.2439,105.5794,105.6083,20424.0
2022-12-13 12:30:00,109.66,109.71,109.31,109.47,27217.0,105.6083,105.6565,105.2712,105.4253,27217.0
2022-12-13 13:00:00,109.47,109.82,109.35,109.75,24546.0,105.4253,105.7624,105.3098,105.695,24546.0
2022-12-13 13:30:00,109.8,109.9,109.5,109.71,17197.0,105.7431,105.8394,105.4542,105.6565,17197.0
2022-12-13 14:00:00,109.67,109.78,109.51,109.62,26526.0,105.6179,105.7239,105.4638,105.5698,26526.0
2022-12-13 14:30:00,109.63,110.02,109.48,109.58,31577.0,105.5794,105.955,105.4349,105.5313,31577.0
2022-12-13 15:00:00,109.56,109.75,109.31,109.73,39973.0,105.512,105.695,105.2712,105.6757,39973.0
2022-12-13 15:30:00,109.75,110.15,109.66,109.81,122484.0,105.695,106.0802,105.6083,105.7528,122484.0
2022-12-14 09:30:00,109.88,110.34,109.88,110.34,41799.0,105.8202,106.2632,105.8202,106.2632,41799.0
2022-12-14 10:00:00,110.39,110.71,110.38,110.62,29277.0,106.3113,106.6195,106.3017,106.5328,29277.0
2022-12-14 10:30:00,110.57,110.73,110.43,110.54,24131.0,106.4847,106.6388,106.3498,106.4558,24131.0
2022-12-14 11:00:00,110.59,110.69,110.42,110.67,29346.0,106.5039,106.6002,106.3402,106.581,29346.0
2022-12-14 11:30:00,110.68,110.86,110.31,110.62,43458.0,106.5906,106.764,106.2343,106.5328,43458.0
2022-12-14 12:00:00,110.61,110.76,110.56,110.65,15659.0,106.5232,106.6677,106.475,106.5617,15659.0
2022-12-14 12:30:00,110.63,110.72,110.55,110.59,20349.0,106.5425,106.6291,106.4654,106.5039,20349.0
2022-12-14 13:00:00,110.57,110.77,110.51,110.69,20405.0,106.4847,106.6773,106.4269,106.6002,20405.0
2022-12-14 13:30:00,110.72,111.0,110.7,110.87,35895.0,106.6291,106.8988,106.6099,106.7736,35895.0
2022-12-14 14:00:00,110.77,110.85,109.4,109.72,32180.0,106.6773,106.7543,105.3579,105.6661,32180.0
2022-12-14 14:30:00,109.7,110.02,109.01,109.81,21358.0,105.6468,105.955,104.9823,105.7528,21358.0
2022-12-14 15:00:00,109.73,110.65,109.66,109.7,26505.0,105.6757,106.5617,105.6083,105.6468,26505.0
2022-12-14 15:30:00,109.65,110.24,109.48,109.71,91978.0,105.5987,106.1669,105.4349,105.6565,91978.0
2022-12-15 09:30:00,107.91,108.09,106.68,106.81,61912.0,103.923,104.0963,102.7384,102.8636,61912.0
2022-12-15 10:00:00,106.83,106.83,106.23,106.57,62474.0,102.8829,102.8829,102.305,102.6325,62474.0
2022-12-15 10:30:00,106.53,106.53,105.84,106.07,102794.0,102.5939,102.5939,101.9294,102.1509,102794.0
2022-12-15 11:00:00,106.11,106.23,105.68,105.77,47375.0,102.1895,102.305,101.7754,101.862,47375.0
2022-12-15 11:30:00,105.77,105.85,105.35,105.75,33520.0,101.862,101.9391,101.4575,101.8428,33520.0
2022-12-15 12:00:00,105.74,105.95,105.65,105.73,18234.0,101.8331,102.0354,101.7465,101.8235,18234.0
2022-12-15 12:30:00,105.75,105.89,105.46,105.47,10442.0,101.8428,101.9776,101.5635,101.5731,10442.0
2022-12-15 13:00:00,105.5,105.56,105.35,105.52,10701.0,101.602,101.6598,101.4575,101.6213,10701.0
2022-12-15 13:30:00,105.56,105.69,105.47,105.63,12553.0,101.6598,101.785,101.5731,101.7272,12553.0
2022-12-15 14:00:00,105.61,105.77,105.61,105.66,12507.0,101.7079,101.862,101.7079,101.7561,12507.0
2022-12-15 14:30:00,105.65,106.0,105.65,106.0,23002.0,101.7465,102.0835,101.7465,102.0835,23002.0
2022-12-15 15:00:00,105.99,106.09,105.72,105.93,27805.0,102.0739,102.1702,101.8139,102.0161,27805.0
2022-12-15 15:30:00,105.94,105.97,105.54,105.61,91392.0,102.0257,102.0546,101.6405,101.7079,91392.0
2022-12-16 09:30:00,104.71,105.28,104.71,105.03,67160.0,100.8412,101.3901,100.8412,101.1494,67160.0
2022-12-16 10:00:00,104.94,104.94,104.15,104.15,51091.0,101.0627,101.0627,100.3019,100.3019,51091.0
2022-12-16 10:30:00,104.14,104.71,104.11,104.71,56281.0,100.2923,100.8412,100.2634,100.8412,56281.0
2022-12-16 11:00:00,104.7,104.78,104.3,104.37,47729.0,100.8316,100.9086,100.4463,100.5138,47729.0
2022-12-16 11:30:00,104.38,105.21,104.38,104.75,165266.0,100.5234,101.3227,100.5234,100.8797,165266.0
2022-12-16 12:00:00,104.72,104.93,104.67,104.92,36934.0,100.8508,101.0531,100.8027,101.0434,36934.0
2022-12-16 12:30:00,104.9,105.07,104.75,104.8,27644.0,101.0242,101.1879,100.8797,100.9279,27644.0
2022-12-16 13:00:00,104.81,104.94,104.79,104.81,24043.0,100.9375,101.0627,100.9182,100.9375,24043.0
2022-12-16 13:30:00,104.84,105.08,104.81,104.99,36801.0,100.9664,101.1975,100.9375,101.1108,36801.0
2022-12-16 14:00:00,104.98,105.2,104.95,104.95,30382.0,101.1012,101.3131,101.0723,101.0723,30382.0
2022-12-16 14:30:00,104.96,105.23,104.85,105.2,30978.0,101.082,101.342,100.976,101.3131,30978.0
2022-12-16 15:00:00,105.16,105.41,105.03,105.38,45825.0,101.2746,101.5153,101.1494,101.4864,45825.0
2022-12-16 15:30:00,105.39,105.5,105.21,105.37,166092.0,101.4961,101.602,101.3227,101.4768,166092.0
2022-12-19 09:30:00,105.39,105.51,104.82,104.98,61734.0,101.4961,101.6116,100.9471,101.1012,61734.0
2022-12-19 10:00:00,104.98,105.45,104.82,105.37,51093.0,101.1012,101.5538,100.9471,101.4768,51093.0
2022-12-19 10:30:00,105.34,105.34,104.58,104.6,28678.0,101.4479,101.4479,100.716,100.7353,28678.0
2022-12-19 11:00:00,104.54,104.91,104.5,104.86,44125.0,100.6775,101.0338,100.6389,100.9856,44125.0
2022-12-19 11:30:00,104.86,104.89,104.51,104.69,55828.0,100.9856,101.0145,100.6486,100.8219,55828.0
2022-12-19 12:00:00,104.66,104.91,104.66,104.78,20282.0,100.793,101.0338,100.793,100.9086,20282.0
2022-12-19 12:30:00,104.74,104.96,104.73,104.8,24480.0,100.8701,101.082,100.8605,100.9279,24480.0
2022-12-19 13:00:00,104.83,104.86,104.71,104.78,15447.0,100.9568,100.9856,100.8412,100.9086,15447.0
2022-12-19 13:30:00,104.78,104.81,104.52,104.56,20286.0,100.9086,100.9375,100.6582,100.6967,20286.0
2022-12-19 14:00:00,104.54,104.55,104.09,104.09,32923.0,100.6775,100.6871,100.2441,100.2441,32923.0
2022-12-19 14:30:00,104.11,104.29,103.97,104.13,56796.0,100.2634,100.4367,100.1285,100.2826,56796.0
2022-12-19 15:00:00,104.13,104.19,104.02,104.14,46155.0,100.2826,100.3404,100.1767,100.2923,46155.0
2022-12-19 15:30:00,104.15,104.35,104.08,104.24,113421.0,100.3019,100.4945,100.2345,100.3886,113421.0
2022-12-20 09:30:00,103.91,104.32,103.73,104.32,76526.0,100.0707,100.4656,99.8974,100.4656,76526.0
2022-12-20 10:00:00,104.37,104.54,104.24,104.41,53718.0,100.5138,100.6775,100.3886,100.5523,53718.0
2022-12-20 10:30:00,104.43,104.5,104.17,104.19,55255.0,100.5715,100.6389,100.3211,100.3404,55255.0
2022-12-20 11:00:00,104.19,104.3,103.74,103.83,56977.0,100.3404,100.4463,99.907,99.9937,56977.0
2022-12-20 11:30:00,103.83,103.99,103.6,103.99,39210.0,99.9937,100.1478,99.7722,100.1478,39210.0
2022-12-20 12:00:00,103.98,104.25,103.97,104.09,21504.0,100.1382,100.3982,100.1285,100.2441,21504.0
2022-12-20 12:30:00,104.04,104.18,103.89,104.16,17656.0,100.1959,100.3308,100.0515,100.3115,17656.0
2022-12-20 13:00:00,104.16,104.26,104.01,104.26,21402.0,100.3115,100.4078,100.1671,100.4078,21402.0
2022-12-20 13:30:00,104.26,104.36,104.09,104.11,23003.0,100.4078,100.5041,100.2441,100.2634,23003.0
2022-12-20 14:00:00,104.11,104.27,104.06,104.15,30901.0,100.2634,100.4174,100.2152,100.3019,30901.0
2022-12-20 14:30:00,104.09,104.17,103.95,104.03,110090.0,100.2441,100.3211,100.1093,100.1863,110090.0
2022-12-20 15:00:00,104.02,104.14,103.88,104.11,41819.0,100.1767,100.2923,100.0419,100.2634,41819.0
2022-12-20 15:30:00,104.11,104.52,104.05,104.44,277432.0,100.2634,100.6582,100.2056,100.5812,277432.0
2022-12-21 09:30:00,104.81,105.03,104.49,104.54,59509.0,100.9375,101.1494,100.6293,100.6775,59509.0
2022-12-21 10:00:00,104.55,105.24,104.5,105.2,28648.0,100.6871,101.3516,100.6389,101.3131,28648.0
2022-12-21 10:30:00,105.19,105.55,105.19,105.45,30392.0,101.3035,101.6502,101.3035,101.5538,30392.0
2022-12-21 11:00:00,105.45,105.56,105.28,105.36,30097.0,101.5538,101.6598,101.3901,101.4672,30097.0
2022-12-21 11:30:00,105.34,105.41,104.92,105.02,34001.0,101.4479,101.5153,101.0434,101.1397,34001.0
2022-12-21 12:00:00,105.01,105.1,104.85,105.0,11413.0,101.1301,101.2168,100.976,101.1205,11413.0
2022-12-21 12:30:00,105.01,105.16,105.01,105.15,11437.0,101.1301,101.2746,101.1301,101.2649,11437.0
2022-12-21 13:00:00,105.13,105.22,105.0,105.0,11888.0,101.2457,101.3323,101.1205,101.1205,11888.0
2022-12-21 13:30:00,105.0,105.14,105.0,105.12,7950.0,101.1205,101.2553,101.1205,101.236,7950.0
2022-12-21 14:00:00,105.12,105.36,105.12,105.19,19080.0,101.236,101.4672,101.236,101.3035,19080.0
2022-12-21 14:30:00,105.2,105.26,104.98,105.06,12518.0,101.3131,101.3709,101.1012,101.1783,12518.0
2022-12-21 15:00:00,105.06,105.11,104.76,104.77,51993.0,101.1783,101.2264,100.8893,100.899,51993.0
2022-12-21 15:30:00,104.77,104.91,104.62,104.79,138968.0,100.899,101.0338,100.7545,100.9182,138968.0
2022-12-22 09:30:00,104.2,104.23,103.43,103.75,119159.0,100.35,100.3789,99.6085,99.9167,119159.0
2022-12-22 10:00:00,103.77,103.77,103.19,103.33,85703.0,99.9359,99.9359,99.3774,99.5122,85703.0
2022-12-22 10:30:00,103.3,103.54,103.12,103.54,46308.0,99.4833,99.7144,99.3099,99.7144,46308.0
2022-12-22 11:00:00,103.52,103.67,103.25,103.31,34761.0,99.6952,99.8396,99.4351,99.4929,34761.0
2022-12-22 11:30:00,103.33,103.34,102.91,103.25,40812.0,99.5122,99.5218,99.1077,99.4351,40812.0
2022-12-22 12:00:00,103.26,103.33,102.93,102.96,25191.0,99.4448,99.5122,99.127,99.1558,25191.0
2022-12-22 12:30:00,102.98,103.0,102.8,103.0,23503.0,99.1751,99.1944,99.0018,99.1944,23503.0
2022-12-22 13:00:00,102.97,102.97,102.69,102.83,19423.0,99.1655,99.1655,98.8958,99.0307,19423.0
2022-12-22 13:30:00,102.74,103.04,102.65,102.99,21613.0,98.944,99.2329,98.8573,99.1847,21613.0
2022-12-22 14:00:00,103.02,103.29,102.98,103.29,29250.0,99.2136,99.4737,99.1751,99.4737,29250.0
2022-12-22 14:30:00,103.22,103.54,103.05,103.54,25669.0,99.4062,99.7144,99.2425,99.7144,25669.0
2022-12-22 15:00:00,103.55,103.92,103.47,103.9,40383.0,99.724,100.0804,99.647,100.0611,40383.0
2022-12-22 15:30:00,103.91,104.04,103.67,103.98,111381.0,100.0707,100.1959,99.8396,100.1382,111381.0
2022-12-23 09:30:00,103.22,103.38,102.66,102.94,64384.0,99.4062,99.5603,98.8669,99.1366,64384.0
2022-12-23 10:00:00,102.92,103.54,102.82,103.45,32183.0,99.1173,99.7144,99.021,99.6277,32183.0
2022-12-23 10:30:00,103.45,103.71,103.37,103.4,23256.0,99.6277,99.8781,99.5507,99.5796,23256.0
2022-12-23 11:00:00,103.39,103.47,103.16,103.38,38414.0,99.57,99.647,99.3485,99.5603,38414.0
2022-12-23 11:30:00,103.32,103.44,103.2,103.38,37103.0,99.5025,99.6181,99.387,99.5603,37103.0
2022-12-23 12:00:00,103.37,103.6,103.32,103.54,15452.0,99.5507,99.7722,99.5025,99.7144,15452.0
2022-12-23 12:30:00,103.52,103.62,103.32,103.4,19694.0,99.6952,99.7915,99.5025,99.5796,19694.0
2022-12-23 13:00:00,103.41,103.49,103.3,103.44,13126.0,99.5892,99.6663,99.4833,99.6181,13126.0
2022-12-23 13:30:00,103.47,103.53,103.22,103.34,22325.0,99.647,99.7048,99.4062,99.5218,22325.0
2022-12-23 14:00:00,103.33,103.46,103.22,103.43,22669.0,99.5122,99.6374,99.4062,99.6085,22669.0
2022-12-23 14:30:00,103.42,103.59,103.4,103.59,16656.0,99.5989,99.7626,99.5796,99.7626,16656.0
2022-12-23 15:00:00,103.6,103.69,103.48,103.5,106599.0,99.7722,99.8589,99.6566,99.6759,106599.0
2022-12-23 15:30:00,103.5,103.57,103.37,103.5,104453.0,99.6759,99.7433,99.5507,99.6759,104453.0
2022-12-27 09:30:00,103.33,103.43,102.84,102.84,47157.0,99.5122,99.6085,99.0403,99.0403,47157.0
2022-12-27 10:00:00,102.82,103.67,102.77,103.54,39047.0,99.021,99.8396,98.9729,99.7144,39047.0
2022-12-27 10:30:00,103.52,103.7,103.36,103.51,29928.0,99.6952,99.8685,99.5411,99.6855,29928.0
2022-12-27 11:00:00,103.5,103.58,103.34,103.47,29025.0,99.6759,99.7529,99.5218,99.647,29025.0
2022-12-27 11:30:00,103.39,103.63,103.39,103.57,27307.0,99.57,99.8011,99.57,99.7433,27307.0
2022-12-27 12:00:00,103.59,103.88,103.59,103.69,14776.0,99.7626,100.0419,99.7626,99.8589,14776.0
2022-12-27 12:30:00,103.68,103.72,103.56,103.68,6827.0,99.8492,99.8878,99.7337,99.8492,6827.0
2022-12-27 13:00:00,103.63,103.79,103.57,103.61,10328.0,99.8011,99.9552,99.7433,99.7818,10328.0
2022-12-27 13:30:00,103.54,103.69,103.47,103.52,25701.0,99.7144,99.8589,99.647,99.6952,25701.0
2022-12-27 14:00:00,103.52,103.68,103.46,103.48,17683.0,99.6952,99.8492,99.6374,99.6566,17683.0
2022-12-27 14:30:00,103.5,103.63,103.47,103.55,18931.0,99.6759,99.8011,99.647,99.724,18931.0
2022-12-27 15:00:00,103.52,103.63,103.47,103.62,18455.0,99.6952,99.8011,99.647,99.7915,18455.0
2022-12-27 15:30:00,103.61,103.63,103.29,103.33,57009.0,99.7818,99.8011,99.4737,99.5122,57009.0
2022-12-28 09:30:00,102.87,103.34,102.83,103.29,80667.0,99.0692,99.5218,99.0307,99.4737,80667.0
2022-12-28 10:00:00,103.3,103.43,103.0,103.02,41037.0,99.4833,99.6085,99.1944,99.2136,41037.0
2022-12-28 10:30:00,103.05,103.12,102.57,102.6,15117.0,99.2425,99.3099,98.7803,98.8092,15117.0
2022-12-28 11:00:00,102.67,102.75,102.46,102.58,38953.0,98.8766,98.9536,98.6743,98.7899,38953.0
2022-12-28 11:30:00,102.59,102.65,102.37,102.4,19379.0,98.7995,98.8573,98.5876,98.6165,19379.0
2022-12-28 12:00:00,102.4,102.44,102.24,102.27,30286.0,98.6165,98.6551,98.4625,98.4913,30286.0
2022-12-28 12:30:00,102.27,102.55,102.27,102.54,10882.0,98.4913,98.761,98.4913,98.7514,10882.0
2022-12-28 13:00:00,102.52,102.71,102.44,102.48,20614.0,98.7321,98.9151,98.6551,98.6936,20614.0
2022-12-28 13:30:00,102.49,102.5,102.2,102.2,21878.0,98.7032,98.7128,98.4239,98.4239,21878.0
2022-12-28 14:00:00,102.21,102.26,102.13,102.13,22521.0,98.4336,98.4817,98.3565,98.3565,22521.0
2022-12-28 14:30:00,102.12,102.25,102.01,102.06,26707.0,98.3469,98.4721,98.2409,98.2891,26707.0
2022-12-28 15:00:00,102.05,102.05,101.82,101.87,22639.0,98.2795,98.2795,98.058,98.1061,22639.0
2022-12-28 15:30:00,101.88,102.0,101.78,101.8,66972.0,98.1158,98.2313,98.0194,98.0387,66972.0
2022-12-29 09:30:00,103.45,103.89,103.28,103.64,58187.0,99.6277,100.0515,99.464,99.8107,58187.0
2022-12-29 10:00:00,103.66,103.9,103.53,103.83,22079.0,99.83,100.0611,99.7048,99.9937,22079.0
2022-12-29 10:30:00,103.86,104.12,103.86,104.12,14512.0,100.0226,100.273,100.0226,100.273,14512.0
2022-12-29 11:00:00,104.16,104.22,103.98,104.01,18339.0,100.3115,100.3693,100.1382,100.1671,18339.0
2022-12-29 11:30:00,104.02,104.35,103.98,104.34,21763.0,100.1767,100.4945,100.1382,100.4849,21763.0
2022-12-29 12:00:00,104.33,104.35,104.03,104.03,8584.0,100.4752,100.4945,100.1863,100.1863,8584.0
2022-12-29 12:30:00,104.05,104.1,103.94,104.04,7941.0,100.2056,100.2537,100.0996,100.1959,7941.0
2022-12-29 13:00:00,104.01,104.06,103.87,104.04,9349.0,100.1671,100.2152,100.0322,100.1959,9349.0
2022-12-29 13:30:00,104.02,104.17,104.0,104.17,21131.0,100.1767,100.3211,100.1574,100.3211,21131.0
2022-12-29 14:00:00,104.18,104.25,104.12,104.16,24753.0,100.3308,100.3982,100.273,100.3115,24753.0
2022-12-29 14:30:00,104.14,104.23,104.03,104.1,19988.0,100.2923,100.3789,100.1863,100.2537,19988.0
2022-12-29 15:00:00,104.11,104.2,104.06,104.09,32804.0,100.2634,100.35,100.2152,100.2441,32804.0
2022-12-29 15:30:00,104.1,104.22,104.0,104.11,73844.0,100.2537,100.3693,100.1574,100.2634,73844.0
2022-12-30 09:30:00,102.81,103.24,102.36,102.94,20878.0,99.0114,99.4255,98.578,99.1366,20878.0
2022-12-30 10:00:00,103.01,103.01,102.69,102.84,11392.0,99.204,99.204,98.8958,99.0403,11392.0
2022-12-30 10:30:00,102.85,103.01,102.74,102.86,12778.0,99.0499,99.204,98.944,99.0595,12778.0
2022-12-30 11:00:00,102.86,103.02,102.62,102.63,8783.0,99.0595,99.2136,98.8284,98.838,8783.0
2022-12-30 11:30:00,102.65,102.76,102.59,102.76,8110.0,98.8573,98.9632,98.7995,98.9632,8110.0
2022-12-30 12:00:00,102.8,102.84,102.7,102.74,10038.0,99.0018,99.0403,98.9055,98.944,10038.0
2022-12-30 12:30:00,102.77,102.84,102.69,102.82,20658.0,98.9729,99.0403,98.8958,99.021,20658.0
2022-12-30 13:00:00,102.93,102.93,102.37,102.52,9674.0,99.127,99.127,98.5876,98.7321,9674.0
2022-12-30 13:30:00,102.52,102.69,102.52,102.52,14721.0,98.7321,98.8958,98.7321,98.7321,14721.0
2022-12-30 14:00:00,102.56,102.58,102.37,102.49,14463.0,98.7706,98.7899,98.5876,98.7032,14463.0
2022-12-30 14:30:00,102.48,102.54,102.45,102.46,14270.0,98.6936,98.7514,98.6647,98.6743,14270.0
2022-12-30 15:00:00,102.47,102.91,102.47,102.83,22886.0,98.684,99.1077,98.684,99.0307,22886.0
2022-12-30 15:30:00,102.83,103.29,102.79,103.2,99651.0,99.0307,99.4737,98.9921,99.387,99651.0
2023-01-03 09:30:00,104.04,105.07,103.98,104.21,63819.0,100.1959,101.1879,100.1382,100.3597,63819.0
2023-01-03 10:00:00,104.22,104.32,103.83,104.19,39082.0,100.3693,100.4656,99.9937,100.3404,39082.0
2023-01-03 10:30:00,104.15,104.4,103.97,104.36,28757.0,100.3019,100.5426,100.1285,100.5041,28757.0
2023-01-03 11:00:00,104.39,104.41,103.95,104.23,45355.0,100.533,100.5523,100.1093,100.3789,45355.0
2023-01-03 11:30:00,104.2,104.2,103.55,103.67,24242.0,100.35,100.35,99.724,99.8396,24242.0
2023-01-03 12:00:00,103.68,103.83,103.45,103.46,25008.0,99.8492,99.9937,99.6277,99.6374,25008.0
2023-01-03 12:30:00,103.44,103.72,103.28,103.49,42973.0,99.6181,99.8878,99.464,99.6663,42973.0
2023-01-03 13:00:00,103.46,103.69,103.36,103.69,19676.0,99.6374,99.8589,99.5411,99.8589,19676.0
2023-01-03 13:30:00,103.71,103.79,103.57,103.71,25460.0,99.8781,99.9552,99.7433,99.8781,25460.0
2023-01-03 14:00:00,103.72,103.8,103.58,103.62,50179.0,99.8878,99.9648,99.7529,99.7915,50179.0
2023-01-03 14:30:00,103.63,104.01,103.46,103.92,36848.0,99.8011,100.1671,99.6374,100.0804,36848.0
2023-01-03 15:00:00,103.92,104.14,103.8,103.87,60339.0,100.0804,100.2923,99.9648,100.0322,60339.0
2023-01-03 15:30:00,103.86,104.03,103.75,104.0,166560.0,100.0226,100.1863,99.9167,100.1574,166560.0
2023-01-04 09:30:00,107.12,107.17,106.56,106.63,96703.0,103.1621,103.2103,102.6228,102.6903,96703.0
2023-01-04 10:00:00,106.62,106.65,105.72,105.97,34166.0,102.6806,102.7095,101.8139,102.0546,34166.0
2023-01-04 10:30:00,106.08,106.59,105.76,106.58,34277.0,102.1606,102.6517,101.8524,102.6421,34277.0
2023-01-04 11:00:00,106.57,106.78,106.42,106.78,26001.0,102.6325,102.8347,102.488,102.8347,26001.0
2023-01-04 11:30:00,106.8,106.97,106.76,106.97,25726.0,102.854,103.0177,102.8154,103.0177,25726.0
2023-01-04 12:00:00,107.05,107.05,106.83,106.87,13121.0,103.0947,103.0947,102.8829,102.9214,13121.0
2023-01-04 12:30:00,106.9,107.14,106.76,106.76,12344.0,102.9503,103.1814,102.8154,102.8154,12344.0
2023-01-04 13:00:00,106.73,106.93,106.56,106.84,12151.0,102.7866,102.9792,102.6228,102.8925,12151.0
2023-01-04 13:30:00,106.88,106.98,106.6,106.66,16521.0,102.931,103.0273,102.6614,102.7191,16521.0
2023-01-04 14:00:00,106.8,106.92,106.2,106.22,54835.0,102.854,102.9695,102.2761,102.2954,54835.0
2023-01-04 14:30:00,106.21,106.76,106.17,106.76,34848.0,102.2858,102.8154,102.2472,102.8154,34848.0
2023-01-04 15:00:00,106.76,106.92,106.54,106.63,30662.0,102.8154,102.9695,102.6036,102.6903,30662.0
2023-01-04 15:30:00,106.62,106.9,106.23,106.89,77859.0,102.6806,102.9503,102.305,102.9406,77859.0
2023-01-05 09:30:00,107.33,107.34,106.38,106.57,139134.0,103.3644,103.374,102.4495,102.6325,139134.0
2023-01-05 10:00:00,106.57,107.12,106.06,106.13,63900.0,102.6325,103.1621,102.1413,102.2087,63900.0
2023-01-05 10:30:00,106.11,106.32,106.04,106.06,29171.0,102.1895,102.3917,102.122,102.1413,29171.0
2023-01-05 11:00:00,106.05,106.34,106.0,106.14,21161.0,102.1317,102.411,102.0835,102.2184,21161.0
2023-01-05 11:30:00,106.26,106.37,106.04,106.22,34738.0,102.3339,102.4399,102.122,102.2954,34738.0
2023-01-05 12:00:00,106.21,106.43,106.13,106.13,18729.0,102.2858,102.4976,102.2087,102.2087,18729.0
2023-01-05 12:30:00,106.14,106.27,106.04,106.06,13151.0,102.2184,102.3436,102.122,102.1413,13151.0
2023-01-05 13:00:00,106.05,106.56,106.0,106.47,35075.0,102.1317,102.6228,102.0835,102.5362,35075.0
2023-01-05 13:30:00,106.5,106.72,106.47,106.59,22371.0,102.5651,102.7769,102.5362,102.6517,22371.0
2023-01-05 14:00:00,106.59,106.64,106.49,106.49,17697.0,102.6517,102.6999,102.5554,102.5554,17697.0
2023-01-05 14:30:00,106.51,106.8,106.47,106.56,25819.0,102.5747,102.854,102.5362,102.6228,25819.0
2023-01-05 15:00:00,106.52,106.52,106.15,106.22,23172.0,102.5843,102.5843,102.228,102.2954,23172.0
2023-01-05 15:30:00,106.19,106.33,106.07,106.16,88113.0,102.2665,102.4013,102.1509,102.2376,88113.0
2023-01-06 09:30:00,106.58,106.84,105.5,105.62,61582.0,102.6421,102.8925,101.602,101.7176,61582.0
2023-01-06 10:00:00,105.73,107.39,105.69,107.11,42094.0,101.8235,103.4222,101.785,103.1525,42094.0
2023-01-06 10:30:00,107.12,108.09,107.12,108.05,29495.0,103.1621,104.0963,103.1621,104.0578,29495.0
2023-01-06 11:00:00,108.12,108.55,108.06,108.46,21979.0,104.1252,104.5393,104.0674,104.4526,21979.0
2023-01-06 11:30:00,108.51,108.65,108.35,108.47,18445.0,104.5008,104.6356,104.3467,104.4623,18445.0
2023-01-06 12:00:00,108.48,108.61,108.37,108.47,14109.0,104.4719,104.5971,104.366,104.4623,14109.0
2023-01-06 12:30:00,108.48,108.52,108.37,108.52,12585.0,104.4719,104.5104,104.366,104.5104,12585.0
2023-01-06 13:00:00,108.53,108.67,108.49,108.63,17895.0,104.52,104.6549,104.4815,104.6164,17895.0
2023-01-06 13:30:00,108.64,108.87,108.62,108.79,35133.0,104.626,104.8475,104.6067,104.7704,35133.0
2023-01-06 14:00:00,108.75,109.09,108.75,108.94,37429.0,104.7319,105.0594,104.7319,104.9149,37429.0
2023-01-06 14:30:00,108.96,109.23,108.92,109.19,29466.0,104.9342,105.1942,104.8956,105.1557,29466.0
2023-01-06 15:00:00,109.2,109.37,109.08,109.11,47362.0,105.1653,105.329,105.0497,105.0786,47362.0
2023-01-06 15:30:00,109.12,109.39,109.05,109.09,116833.0,105.0883,105.3483,105.0208,105.0594,116833.0
2023-01-09 09:30:00,110.7,111.64,110.7,111.57,113126.0,106.6099,107.5151,106.6099,107.4477,113126.0
2023-01-09 10:00:00,111.57,111.79,111.47,111.73,119422.0,107.4477,107.6596,107.3514,107.6018,119422.0
2023-01-09 10:30:00,111.75,112.62,111.75,112.35,75759.0,107.6211,108.4589,107.6211,108.1989,75759.0
2023-01-09 11:00:00,112.36,112.72,112.35,112.69,104457.0,108.2085,108.5552,108.1989,108.5263,104457.0
2023-01-09 11:30:00,112.71,112.88,112.47,112.82,87392.0,108.5456,108.7093,108.3145,108.6515,87392.0
2023-01-09 12:00:00,112.83,112.85,112.61,112.77,57167.0,108.6612,108.6804,108.4493,108.6034,57167.0
2023-01-09 12:30:00,112.78,112.78,112.43,112.66,41599.0,108.613,108.613,108.276,108.4975,41599.0
2023-01-09 13:00:00,112.66,112.71,112.43,112.47,39432.0,108.4975,108.5456,108.276,108.3145,39432.0
2023-01-09 13:30:00,112.47,112.48,112.0,112.16,33999.0,108.3145,108.3241,107.8618,108.0159,33999.0
2023-01-09 14:00:00,112.19,112.46,112.06,112.4,47232.0,108.0448,108.3048,107.9196,108.2471,47232.0
2023-01-09 14:30:00,112.39,112.43,111.92,111.94,40200.0,108.2374,108.276,107.7848,107.8041,40200.0
2023-01-09 15:00:00,111.92,112.04,111.75,111.84,55834.0,107.7848,107.9004,107.6211,107.7078,55834.0
2023-01-09 15:30:00,111.84,111.86,111.41,111.44,149948.0,107.7078,107.727,107.2936,107.3225,149948.0
2023-01-10 09:30:00,112.31,112.83,112.08,112.53,113587.0,108.1604,108.6612,107.9389,108.3723,113587.0
2023-01-10 10:00:00,112.54,112.88,112.4,112.4,45381.0,108.3819,108.7093,108.2471,108.2471,45381.0
2023-01-10 10:30:00,112.38,112.55,112.02,112.55,45550.0,108.2278,108.3915,107.8811,108.3915,45550.0
2023-01-10 11:00:00,112.57,112.76,112.47,112.47,104382.0,108.4108,108.5938,108.3145,108.3145,104382.0
2023-01-10 11:30:00,112.56,112.71,112.35,112.63,46220.0,108.4011,108.5456,108.1989,108.4686,46220.0
2023-01-10 12:00:00,112.58,112.91,112.46,112.82,35922.0,108.4204,108.7382,108.3048,108.6515,35922.0
2023-01-10 12:30:00,112.82,112.98,112.74,112.78,28044.0,108.6515,108.8056,108.5745,108.613,28044.0
2023-01-10 13:00:00,112.77,112.97,112.73,112.94,22373.0,108.6034,108.796,108.5649,108.7671,22373.0
2023-01-10 13:30:00,112.94,113.14,112.93,113.12,33585.0,108.7671,108.9597,108.7575,108.9405,33585.0
2023-01-10 14:00:00,113.12,113.28,113.06,113.27,40726.0,108.9405,109.0945,108.8827,109.0849,40726.0
2023-01-10 14:30:00,113.28,113.34,113.03,113.16,34288.0,109.0945,109.1523,108.8538,108.979,34288.0
2023-01-10 15:00:00,113.21,113.34,113.11,113.2,45925.0,109.0271,109.1523,108.9308,109.0175,45925.0
2023-01-10 15:30:00,113.19,113.43,113.19,113.42,128295.0,109.0079,109.239,109.0079,109.2294,128295.0
2023-01-11 09:30:00,114.21,114.42,113.99,114.38,46054.0,109.9902,110.1924,109.7783,110.1539,46054.0
2023-01-11 10:00:00,114.38,114.79,114.31,114.77,31539.0,110.1539,110.5488,110.0865,110.5295,31539.0
2023-01-11 10:30:00,114.81,114.84,114.37,114.43,31578.0,110.568,110.5969,110.1443,110.2021,31578.0
2023-01-11 11:00:00,114.42,114.65,114.31,114.58,56132.0,110.1924,110.4139,110.0865,110.3465,56132.0
2023-01-11 11:30:00,114.58,114.84,114.58,114.67,14926.0,110.3465,110.5969,110.3465,110.4332,14926.0
2023-01-11 12:00:00,114.64,114.74,114.5,114.72,9146.0,110.4043,110.5006,110.2695,110.4813,9146.0
2023-01-11 12:30:00,114.71,114.72,114.47,114.63,13585.0,110.4717,110.4813,110.2406,110.3947,13585.0
2023-01-11 13:00:00,114.64,114.92,114.57,114.63,26454.0,110.4043,110.674,110.3369,110.3947,26454.0
2023-01-11 13:30:00,114.62,114.64,114.42,114.49,19122.0,110.385,110.4043,110.1924,110.2598,19122.0
2023-01-11 14:00:00,114.5,114.5,114.32,114.33,30595.0,110.2695,110.2695,110.0961,110.1058,30595.0
2023-01-11 14:30:00,114.34,114.79,114.34,114.77,28265.0,110.1154,110.5488,110.1154,110.5295,28265.0
2023-01-11 15:00:00,114.79,114.84,114.6,114.65,36702.0,110.5488,110.5969,110.3658,110.4139,36702.0
2023-01-11 15:30:00,114.63,114.86,114.47,114.83,121362.0,110.3947,110.6162,110.2406,110.5873,121362.0
2023-01-12 09:30:00,115.31,115.52,114.13,114.62,54861.0,111.0495,111.2518,109.9131,110.385,54861.0
2023-01-12 10:00:00,114.61,115.93,114.61,115.62,80165.0,110.3754,111.6466,110.3754,111.3481,80165.0
2023-01-12 10:30:00,115.61,116.04,115.42,115.55,93859.0,111.3385,111.7526,111.1555,111.2807,93859.0
2023-01-12 11:00:00,115.5,115.73,115.27,115.42,41890.0,111.2325,111.454,111.011,111.1555,41890.0
2023-01-12 11:30:00,115.44,115.97,115.35,115.94,48179.0,111.1747,111.6852,111.0881,111.6563,48179.0
2023-01-12 12:00:00,115.91,116.35,115.9,116.28,45303.0,111.6274,112.0511,111.6177,111.9837,45303.0
2023-01-12 12:30:00,116.26,116.56,116.23,116.44,14339.0,111.9644,112.2534,111.9356,112.1378,14339.0
2023-01-12 13:00:00,116.42,116.57,116.02,116.03,21695.0,112.1185,112.263,111.7333,111.7429,21695.0
2023-01-12 13:30:00,116.04,116.62,115.95,116.6,19681.0,111.7526,112.3111,111.6659,112.2919,19681.0
2023-01-12 14:00:00,116.59,116.65,116.39,116.43,54767.0,112.2822,112.34,112.0896,112.1282,54767.0
2023-01-12 14:30:00,116.42,116.63,116.37,116.51,34969.0,112.1185,112.3208,112.0704,112.2052,34969.0
2023-01-12 15:00:00,116.5,116.52,116.25,116.48,34623.0,112.1956,112.2148,111.9548,112.1763,34623.0
2023-01-12 15:30:00,116.48,116.69,116.26,116.68,90837.0,112.1763,112.3786,111.9644,112.3689,90837.0
2023-01-13 09:30:00,115.72,116.61,115.71,116.3,73478.0,111.4444,112.3015,111.4348,112.003,73478.0
2023-01-13 10:00:00,116.26,117.0,116.26,116.94,38333.0,111.9644,112.6771,111.9644,112.6193,38333.0
2023-01-13 10:30:00,116.93,117.01,116.69,116.77,24010.0,112.6097,112.6867,112.3786,112.4556,24010.0
2023-01-13 11:00:00,116.77,116.83,116.52,116.65,43474.0,112.4556,112.5134,112.2148,112.34,43474.0
2023-01-13 11:30:00,116.67,116.7,116.19,116.28,42523.0,112.3593,112.3882,111.897,111.9837,42523.0
2023-01-13 12:00:00,116.28,116.62,116.27,116.59,12510.0,111.9837,112.3111,111.9741,112.2822,12510.0
2023-01-13 12:30:00,116.57,116.87,116.54,116.81,28272.0,112.263,112.5519,112.2341,112.4941,28272.0
2023-01-13 13:00:00,116.8,116.84,116.61,116.69,8653.0,112.4845,112.523,112.3015,112.3786,8653.0
2023-01-13 13:30:00,116.73,116.89,116.62,116.86,14182.0,112.4171,112.5712,112.3111,112.5423,14182.0
2023-01-13 14:00:00,116.88,116.91,116.56,116.63,28092.0,112.5615,112.5904,112.2534,112.3208,28092.0
2023-01-13 14:30:00,116.64,116.85,116.63,116.74,24288.0,112.3304,112.5326,112.3208,112.4267,24288.0
2023-01-13 15:00:00,116.73,116.93,116.73,116.87,21004.0,112.4171,112.6097,112.4171,112.5519,21004.0
2023-01-13 15:30:00,116.89,117.15,116.85,117.03,84847.0,112.5712,112.8216,112.5326,112.706,84847.0
2023-01-17 09:30:00,116.22,116.42,116.04,116.37,49957.0,111.9259,112.1185,111.7526,112.0704,49957.0
2023-01-17 10:00:00,116.43,117.44,116.43,116.46,74832.0,112.1282,113.1008,112.1282,112.1571,74832.0
2023-01-17 10:30:00,116.53,116.56,115.9,116.15,29499.0,112.2245,112.2534,111.6177,111.8585,29499.0
2023-01-17 11:00:00,116.11,116.17,115.74,116.07,58418.0,111.82,111.8778,111.4637,111.7815,58418.0
2023-01-17 11:30:00,116.12,116.25,115.91,116.23,33584.0,111.8296,111.9548,111.6274,111.9356,33584.0
2023-01-17 12:00:00,116.22,116.24,116.07,116.13,18903.0,111.9259,111.9452,111.7815,111.8392,18903.0
2023-01-17 12:30:00,116.13,116.3,116.12,116.23,17968.0,111.8392,112.003,111.8296,111.9356,17968.0
2023-01-17 13:00:00,116.21,116.43,116.19,116.27,22068.0,111.9163,112.1282,111.897,111.9741,22068.0
2023-01-17 13:30:00,116.27,116.5,116.26,116.48,18391.0,111.9741,112.1956,111.9644,112.1763,18391.0
2023-01-17 14:00:00,116.49,116.49,116.24,116.47,35929.0,112.1859,112.1859,111.9452,112.1667,35929.0
2023-01-17 14:30:00,116.48,116.58,116.23,116.28,27212.0,112.1763,112.2726,111.9356,111.9837,27212.0
2023-01-17 15:00:00,116.29,116.41,116.26,116.29,34336.0,111.9933,112.1089,111.9644,111.9933,34336.0
2023-01-17 15:30:00,116.31,116.34,116.02,116.21,95723.0,112.0126,112.0415,111.7333,111.9163,95723.0
2023-01-18 09:30:00,118.06,118.51,117.83,118.47,152189.0,113.6979,114.1313,113.4764,114.0928,152189.0
2023-01-18 10:00:00,118.52,118.8,118.3,118.74,187985.0,114.1409,114.4106,113.9291,114.3528,187985.0
2023-01-18 10:30:00,118.73,118.77,117.96,118.24,121407.0,114.3432,114.3817,113.6016,113.8713,121407.0
2023-01-18 11:00:00,118.26,118.37,117.81,117.92,56767.0,113.8905,113.9965,113.4572,113.5631,56767.0
2023-01-18 11:30:00,117.93,118.13,117.9,118.12,35660.0,113.5727,113.7653,113.5438,113.7557,35660.0
2023-01-18 12:00:00,118.13,118.16,117.24,117.32,34685.0,113.7653,113.7942,112.9082,112.9853,34685.0
2023-01-18 12:30:00,117.31,117.6,117.24,117.39,30252.0,112.9756,113.2549,112.9082,113.0527,30252.0
2023-01-18 13:00:00,117.42,117.52,117.18,117.36,29679.0,113.0816,113.1779,112.8505,113.0238,29679.0
2023-01-18 13:30:00,117.34,117.62,117.22,117.6,35229.0,113.0045,113.2742,112.889,113.2549,35229.0
2023-01-18 14:00:00,117.63,117.7,117.51,117.7,66336.0,113.2838,113.3512,113.1683,113.3512,66336.0
2023-01-18 14:30:00,117.7,117.71,117.47,117.55,25380.0,113.3512,113.3609,113.1297,113.2068,25380.0
2023-01-18 15:00:00,117.52,117.53,117.24,117.25,45039.0,113.1779,113.1875,112.9082,112.9179,45039.0
2023-01-18 15:30:00,117.27,117.27,116.92,117.11,124177.0,112.9371,112.9371,112.6001,112.783,124177.0
2023-01-19 09:30:00,114.85,115.27,114.65,115.24,122647.0,110.6065,111.011,110.4139,110.9821,122647.0
2023-01-19 10:00:00,115.22,115.56,115.11,115.38,55728.0,110.9629,111.2903,110.8569,111.117,55728.0
2023-01-19 10:30:00,115.38,115.71,115.15,115.38,48951.0,111.117,111.4348,110.8955,111.117,48951.0
2023-01-19 11:00:00,115.39,115.72,115.08,115.18,47607.0,111.1266,111.4444,110.828,110.9243,47607.0
2023-01-19 11:30:00,115.11,115.3,114.97,115.16,61460.0,110.8569,111.0399,110.7221,110.9051,61460.0
2023-01-19 12:00:00,115.22,115.5,115.16,115.25,19471.0,110.9629,111.2325,110.9051,110.9918,19471.0
2023-01-19 12:30:00,115.19,115.43,115.15,115.27,22244.0,110.934,111.1651,110.8955,111.011,22244.0
2023-01-19 13:00:00,115.27,115.49,115.18,115.43,21415.0,111.011,111.2229,110.9243,111.1651,21415.0
2023-01-19 13:30:00,115.52,115.78,115.5,115.7,17094.0,111.2518,111.5022,111.2325,111.4251,17094.0
2023-01-19 14:00:00,115.68,115.95,115.42,115.92,22706.0,111.4059,111.6659,111.1555,111.637,22706.0
2023-01-19 14:30:00,115.91,116.13,115.86,115.99,20741.0,111.6274,111.8392,111.5792,111.7044,20741.0
2023-01-19 15:00:00,115.98,116.07,115.86,115.98,25568.0,111.6948,111.7815,111.5792,111.6948,25568.0
2023-01-19 15:30:00,115.97,116.03,115.6,115.65,107926.0,111.6852,111.7429,111.3288,111.377,107926.0
2023-01-20 09:30:00,115.56,116.08,115.21,115.84,55128.0,111.2903,111.7911,110.9532,111.56,55128.0
2023-01-20 10:00:00,115.84,116.02,115.69,115.94,38480.0,111.56,111.7333,111.4155,111.6563,38480.0
2023-01-20 10:30:00,116.11,116.11,115.57,115.57,21909.0,111.82,111.82,111.2999,111.2999,21909.0
2023-01-20 11:00:00,115.58,115.94,115.58,115.83,46607.0,111.3096,111.6563,111.3096,111.5503,46607.0
2023-01-20 11:30:00,115.82,115.94,115.54,115.78,47745.0,111.5407,111.6563,111.271,111.5022,47745.0
2023-01-20 12:00:00,115.81,116.14,115.74,116.11,13151.0,111.5311,111.8489,111.4637,111.82,13151.0
2023-01-20 12:30:00,116.11,116.27,116.09,116.09,11028.0,111.82,111.9741,111.8007,111.8007,11028.0
2023-01-20 13:00:00,116.13,116.21,115.87,115.97,17410.0,111.8392,111.9163,111.5889,111.6852,17410.0
2023-01-20 13:30:00,116.02,116.44,116.0,116.43,18851.0,111.7333,112.1378,111.714,112.1282,18851.0
2023-01-20 14:00:00,116.43,116.49,116.29,116.32,33428.0,112.1282,112.1859,111.9933,112.0222,33428.0
2023-01-20 14:30:00,116.33,116.55,116.33,116.54,18990.0,112.0319,112.2437,112.0319,112.2341,18990.0
2023-01-20 15:00:00,116.54,116.87,116.54,116.72,25614.0,112.2341,112.5519,112.2341,112.4074,25614.0
2023-01-20 15:30:00,116.73,117.15,116.7,117.13,123539.0,112.4171,112.8216,112.3882,112.8023,123539.0
2023-01-23 09:30:00,115.63,116.34,115.59,116.11,153856.0,111.3577,112.0415,111.3192,111.82,153856.0
2023-01-23 10:00:00,116.09,116.28,116.0,116.2,42420.0,111.8007,111.9837,111.714,111.9067,42420.0
2023-01-23 10:30:00,116.25,116.49,116.24,116.42,54115.0,111.9548,112.1859,111.9452,112.1185,54115.0
2023-01-23 11:00:00,116.45,117.02,116.45,116.75,53163.0,112.1474,112.6964,112.1474,112.4363,53163.0
2023-01-23 11:30:00,116.77,116.82,116.59,116.76,42960.0,112.4556,112.5038,112.2822,112.446,42960.0
2023-01-23 12:00:00,116.73,116.77,116.5,116.54,22566.0,112.4171,112.4556,112.1956,112.2341,22566.0
2023-01-23 12:30:00,116.55,116.71,116.45,116.67,23812.0,112.2437,112.3978,112.1474,112.3593,23812.0
2023-01-23 13:00:00,116.66,116.8,116.65,116.74,20312.0,112.3497,112.4845,112.34,112.4267,20312.0
2023-01-23 13:30:00,116.73,116.87,116.55,116.55,30001.0,112.4171,112.5519,112.2437,112.2437,30001.0
2023-01-23 14:00:00,116.55,116.66,116.43,116.47,27476.0,112.2437,112.3497,112.1282,112.1667,27476.0
2023-01-23 14:30:00,116.46,116.55,116.16,116.41,42560.0,112.1571,112.2437,111.8681,112.1089,42560.0
2023-01-23 15:00:00,116.41,116.93,116.37,116.69,95003.0,112.1089,112.6097,112.0704,112.3786,95003.0
2023-01-23 15:30:00,116.7,116.78,116.5,116.7,102355.0,112.3882,112.4652,112.1956,112.3882,102355.0
2023-01-24 09:30:00,116.04,116.57,115.95,116.02,57445.0,111.7526,112.263,111.6659,111.7333,57445.0
2023-01-24 10:00:00,116.02,116.46,115.81,116.05,69824.0,111.7333,112.1571,111.5311,111.7622,69824.0
2023-01-24 10:30:00,116.03,116.1,115.79,115.96,75891.0,111.7429,111.8104,111.5118,111.6755,75891.0
2023-01-24 11:00:00,115.97,116.16,115.91,116.13,41548.0,111.6852,111.8681,111.6274,111.8392,41548.0
2023-01-24 11:30:00,116.17,116.19,115.92,116.14,33805.0,111.8778,111.897,111.637,111.8489,33805.0
2023-01-24 12:00:00,116.13,116.22,116.04,116.2,26684.0,111.8392,111.9259,111.7526,111.9067,26684.0
2023-01-24 12:30:00,116.22,116.24,116.08,116.19,34236.0,111.9259,111.9452,111.7911,111.897,34236.0
2023-01-24 13:00:00,116.21,116.3,116.1,116.16,19251.0,111.9163,112.003,111.8104,111.8681,19251.0
2023-01-24 13:30:00,116.19,116.3,116.14,116.29,24474.0,111.897,112.003,111.8489,111.9933,24474.0
2023-01-24 14:00:00,116.28,116.32,116.05,116.31,30327.0,111.9837,112.0222,111.7622,112.0126,30327.0
2023-01-24 14:30:00,116.31,116.41,116.29,116.38,39917.0,112.0126,112.1089,111.9933,112.08,39917.0
2023-01-24 15:00:00,116.39,116.45,116.25,116.33,41482.0,112.0896,112.1474,111.9548,112.0319,41482.0
2023-01-24 15:30:00,116.33,116.35,115.97,116.22,218554.0,112.0319,112.0511,111.6852,111.9259,218554.0
2023-01-25 09:30:00,115.42,115.45,115.07,115.1,117510.0,111.1555,111.1844,110.8184,110.8473,117510.0
2023-01-25 10:00:00,115.09,115.31,114.75,114.94,107082.0,110.8377,111.0495,110.5102,110.6932,107082.0
2023-01-25 10:30:00,114.95,115.03,114.51,114.78,55901.0,110.7028,110.7799,110.2791,110.5391,55901.0
2023-01-25 11:00:00,114.78,115.31,114.6,115.23,104966.0,110.5391,111.0495,110.3658,110.9725,104966.0
2023-01-25 11:30:00,115.2,115.47,115.11,115.37,44116.0,110.9436,111.2036,110.8569,111.1073,44116.0
2023-01-25 12:00:00,115.36,115.46,115.19,115.22,27906.0,111.0977,111.194,110.934,110.9629,27906.0
2023-01-25 12:30:00,115.22,115.5,115.2,115.44,25132.0,110.9629,111.2325,110.9436,111.1747,25132.0
2023-01-25 13:00:00,115.48,115.96,115.43,115.93,26413.0,111.2133,111.6755,111.1651,111.6466,26413.0
2023-01-25 13:30:00,115.95,116.09,115.81,115.98,23332.0,111.6659,111.8007,111.5311,111.6948,23332.0
2023-01-25 14:00:00,115.98,116.27,115.87,116.04,26183.0,111.6948,111.9741,111.5889,111.7526,26183.0
2023-01-25 14:30:00,116.04,116.17,115.84,116.08,30637.0,111.7526,111.8778,111.56,111.7911,30637.0
2023-01-25 15:00:00,116.08,116.35,116.05,116.35,51308.0,111.7911,112.0511,111.7622,112.0511,51308.0
2023-01-25 15:30:00,116.34,116.52,116.14,116.16,172359.0,112.0415,112.2148,111.8489,111.8681,172359.0
2023-01-26 09:30:00,112.75,113.11,112.3,113.11,251037.0,108.5841,108.9308,108.1508,108.9308,251037.0
2023-01-26 10:00:00,113.13,114.52,112.89,114.44,141666.0,108.9501,110.2887,108.719,110.2117,141666.0
2023-01-26 10:30:00,114.44,114.69,113.8,113.92,129393.0,110.2117,110.4525,109.5953,109.7109,129393.0
2023-01-26 11:00:00,113.93,114.5,113.82,114.06,105432.0,109.7205,110.2695,109.6146,109.8457,105432.0
2023-01-26 11:30:00,114.06,114.34,113.89,114.16,59391.0,109.8457,110.1154,109.682,109.942,59391.0
2023-01-26 12:00:00,114.19,114.35,113.69,113.72,46105.0,109.9709,110.125,109.4894,109.5183,46105.0
2023-01-26 12:30:00,113.68,113.82,113.48,113.61,46471.0,109.4798,109.6146,109.2872,109.4124,46471.0
2023-01-26 13:00:00,113.63,113.73,112.93,113.1,84230.0,109.4316,109.5279,108.7575,108.9212,84230.0
2023-01-26 13:30:00,113.1,113.75,113.07,113.45,55935.0,108.9212,109.5472,108.8923,109.2583,55935.0
2023-01-26 14:00:00,113.45,113.71,113.38,113.71,54080.0,109.2583,109.5087,109.1909,109.5087,54080.0
2023-01-26 14:30:00,113.72,113.92,113.68,113.92,46630.0,109.5183,109.7109,109.4798,109.7109,46630.0
2023-01-26 15:00:00,113.92,114.38,113.85,114.33,67166.0,109.7109,110.1539,109.6435,110.1058,67166.0
2023-01-26 15:30:00,114.34,114.38,114.09,114.12,179777.0,110.1154,110.1539,109.8746,109.9035,179777.0
2023-01-27 09:30:00,112.55,113.2,112.25,112.95,105908.0,108.3915,109.0175,108.1026,108.7767,105908.0
2023-01-27 10:00:00,113.08,113.41,112.94,113.35,38189.0,108.9019,109.2197,108.7671,109.162,38189.0
2023-01-27 10:30:00,113.36,113.42,112.95,113.0,22984.0,109.1716,109.2294,108.7767,108.8249,22984.0
2023-01-27 11:00:00,113.0,113.48,112.85,113.37,53799.0,108.8249,109.2872,108.6804,109.1812,53799.0
2023-01-27 11:30:00,113.44,113.87,113.34,113.72,78628.0,109.2486,109.6627,109.1523,109.5183,78628.0
2023-01-27 12:00:00,113.74,113.98,113.6,113.83,20481.0,109.5376,109.7687,109.4027,109.6242,20481.0
2023-01-27 12:30:00,113.81,114.02,113.79,113.9,14184.0,109.605,109.8072,109.5857,109.6916,14184.0
2023-01-27 13:00:00,113.91,113.94,113.73,113.8,16383.0,109.7013,109.7302,109.5279,109.5953,16383.0
2023-01-27 13:30:00,113.83,113.9,113.78,113.89,16663.0,109.6242,109.6916,109.5761,109.682,16663.0
2023-01-27 14:00:00,113.91,113.99,113.77,113.79,32999.0,109.7013,109.7783,109.5664,109.5857,32999.0
2023-01-27 14:30:00,113.79,113.83,113.65,113.73,28453.0,109.5857,109.6242,109.4509,109.5279,28453.0
2023-01-27 15:00:00,113.73,113.99,113.71,113.81,27386.0,109.5279,109.7783,109.5087,109.605,27386.0
2023-01-27 15:30:00,113.82,113.85,113.22,113.23,141561.0,109.6146,109.6435,109.0368,109.0464,141561.0
2023-01-30 09:30:00,116.52,116.85,116.05,116.74,254695.0,112.2148,112.5326,111.7622,112.4267,254695.0
2023-01-30 10:00:00,116.74,117.06,116.24,116.39,129037.0,112.4267,112.7349,111.9452,112.0896,129037.0
2023-01-30 10:30:00,116.37,116.39,116.0,116.34,67567.0,112.0704,112.0896,111.714,112.0415,67567.0
2023-01-30 11:00:00,116.31,116.59,116.19,116.26,41400.0,112.0126,112.2822,111.897,111.9644,41400.0
2023-01-30 11:30:00,116.26,116.46,116.14,116.21,101933.0,111.9644,112.1571,111.8489,111.9163,101933.0
2023-01-30 12:00:00,116.21,116.35,115.89,116.02,53010.0,111.9163,112.0511,111.6081,111.7333,53010.0
2023-01-30 12:30:00,116.02,116.11,115.85,115.95,23380.0,111.7333,111.82,111.5696,111.6659,23380.0
2023-01-30 13:00:00,115.97,116.12,115.94,115.98,31666.0,111.6852,111.8296,111.6563,111.6948,31666.0
2023-01-30 13:30:00,115.95,116.02,115.83,116.0,26831.0,111.6659,111.7333,111.5503,111.714,26831.0
2023-01-30 14:00:00,116.0,116.01,115.71,115.8,27402.0,111.714,111.7237,111.4348,111.5214,27402.0
2023-01-30 14:30:00,115.8,115.92,115.77,115.91,23460.0,111.5214,111.637,111.4925,111.6274,23460.0
2023-01-30 15:00:00,115.93,116.05,115.86,115.97,36343.0,111.6466,111.7622,111.5792,111.6852,36343.0
2023-01-30 15:30:00,115.97,116.25,115.95,116.12,110209.0,111.6852,111.9548,111.6659,111.8296,110209.0
2023-01-31 09:30:00,116.63,116.93,116.57,116.68,47257.0,112.3208,112.6097,112.263,112.3689,47257.0
2023-01-31 10:00:00,116.69,117.17,116.68,117.13,74768.0,112.3786,112.8408,112.3689,112.8023,74768.0
2023-01-31 10:30:00,117.12,117.32,116.93,117.19,34401.0,112.7927,112.9853,112.6097,112.8601,34401.0
2023-01-31 11:00:00,117.22,117.55,117.22,117.55,51622.0,112.889,113.2068,112.889,113.2068,51622.0
2023-01-31 11:30:00,117.45,117.75,117.45,117.61,82163.0,113.1105,113.3994,113.1105,113.2646,82163.0
2023-01-31 12:00:00,117.62,117.94,117.51,117.73,33288.0,113.2742,113.5824,113.1683,113.3801,33288.0
2023-01-31 12:30:00,117.76,117.89,117.69,117.77,20402.0,113.409,113.5342,113.3416,113.4187,20402.0
2023-01-31 13:00:00,117.78,117.96,117.76,117.91,20049.0,113.4283,113.6016,113.409,113.5535,20049.0
2023-01-31 13:30:00,117.92,118.13,117.82,118.04,33430.0,113.5631,113.7653,113.4668,113.6787,33430.0
2023-01-31 14:00:00,118.03,118.15,117.92,117.95,46942.0,113.669,113.7846,113.5631,113.592,46942.0
2023-01-31 14:30:00,117.99,118.23,117.92,118.05,59042.0,113.6305,113.8617,113.5631,113.6883,59042.0
2023-01-31 15:00:00,118.06,118.17,117.88,118.01,48329.0,113.6979,113.8039,113.5246,113.6498,48329.0
2023-01-31 15:30:00,118.01,118.57,118.0,118.52,141034.0,113.6498,114.1891,113.6402,114.1409,141034.0
2023-02-01 09:30:00,119.37,119.77,119.13,119.72,81925.0,114.9595,115.3448,114.7284,115.2966,81925.0
2023-02-01 10:00:00,119.82,119.82,119.07,119.48,46913.0,115.3929,115.3929,114.6706,115.0655,46913.0
2023-02-01 10:30:00,119.49,119.52,118.8,118.95,30308.0,115.0751,115.104,114.4106,114.5551,30308.0
2023-02-01 11:00:00,118.94,119.41,118.9,119.33,42582.0,114.5454,114.9981,114.5069,114.921,42582.0
2023-02-01 11:30:00,119.36,119.41,119.1,119.19,15190.0,114.9499,114.9981,114.6995,114.7862,15190.0
2023-02-01 12:00:00,119.16,119.27,119.14,119.2,8910.0,114.7573,114.8632,114.738,114.7958,8910.0
2023-02-01 12:30:00,119.19,119.2,119.1,119.12,5564.0,114.7862,114.7958,114.6995,114.7188,5564.0
2023-02-01 13:00:00,119.05,119.33,119.05,119.3,7721.0,114.6514,114.921,114.6514,114.8921,7721.0
2023-02-01 13:30:00,119.34,119.39,119.02,119.21,18329.0,114.9306,114.9788,114.6225,114.8054,18329.0
2023-02-01 14:00:00,119.02,119.21,118.68,118.99,37268.0,114.6225,114.8054,114.295,114.5936,37268.0
2023-02-01 14:30:00,119.01,120.34,118.3,120.15,38995.0,114.6128,115.8937,113.9291,115.7107,38995.0
2023-02-01 15:00:00,120.16,120.88,120.13,120.66,32514.0,115.7203,116.4137,115.6915,116.2019,32514.0
2023-02-01 15:30:00,120.68,121.42,120.65,121.03,132784.0,116.2211,116.9338,116.1922,116.5582,132784.0
2023-02-02 09:30:00,122.71,123.0,122.27,122.27,58741.0,118.1761,118.4554,117.7524,117.7524,58741.0
2023-02-02 10:00:00,122.23,122.67,122.19,122.34,41796.0,117.7139,118.1376,117.6753,117.8198,41796.0
2023-02-02 10:30:00,122.34,123.15,122.34,122.95,46717.0,117.8198,118.5999,117.8198,118.4073,46717.0
2023-02-02 11:00:00,122.96,123.18,122.82,122.98,68583.0,118.4169,118.6288,118.2821,118.4362,68583.0
2023-02-02 11:30:00,122.98,122.99,122.4,122.46,42173.0,118.4362,118.4458,117.8776,117.9354,42173.0
2023-02-02 12:00:00,122.51,122.8,122.48,122.69,17016.0,117.9835,118.2628,117.9546,118.1569,17016.0
2023-02-02 12:30:00,122.69,122.84,122.54,122.64,15318.0,118.1569,118.3013,118.0124,118.1087,15318.0
2023-02-02 13:00:00,122.65,123.04,122.65,123.01,21076.0,118.1183,118.4939,118.1183,118.465,21076.0
2023-02-02 13:30:00,123.02,123.25,123.02,123.23,20793.0,118.4747,118.6962,118.4747,118.6769,20793.0
2023-02-02 14:00:00,123.23,123.28,122.73,122.84,30595.0,118.6769,118.7251,118.1954,118.3013,30595.0
2023-02-02 14:30:00,122.85,122.91,122.58,122.64,31404.0,118.311,118.3687,118.0509,118.1087,31404.0
2023-02-02 15:00:00,122.63,122.69,122.33,122.64,74506.0,118.0991,118.1569,117.8102,118.1087,74506.0
2023-02-02 15:30:00,122.65,122.99,122.47,122.99,78159.0,118.1183,118.4458,117.945,118.4458,78159.0
2023-02-03 09:30:00,120.18,121.2,120.18,120.92,67408.0,115.7396,116.7219,115.7396,116.4523,67408.0
2023-02-03 10:00:00,120.81,121.5,120.09,121.26,36700.0,116.3463,117.0108,115.6529,116.7797,36700.0
2023-02-03 10:30:00,121.33,121.91,121.28,121.47,25507.0,116.8471,117.4057,116.799,116.9819,25507.0
2023-02-03 11:00:00,121.46,121.71,121.36,121.45,33227.0,116.9723,117.2131,116.876,116.9627,33227.0
2023-02-03 11:30:00,121.44,121.71,121.02,121.02,32887.0,116.9531,117.2131,116.5486,116.5486,32887.0
2023-02-03 12:00:00,120.99,121.43,120.91,121.4,19015.0,116.5197,116.9434,116.4426,116.9145,19015.0
2023-02-03 12:30:00,121.37,121.53,120.87,120.87,27790.0,116.8856,117.0397,116.4041,116.4041,27790.0
2023-02-03 13:00:00,120.87,120.94,120.54,120.81,17151.0,116.4041,116.4715,116.0863,116.3463,17151.0
2023-02-03 13:30:00,120.78,120.78,120.36,120.6,19852.0,116.3174,116.3174,115.913,116.1441,19852.0
2023-02-03 14:00:00,120.58,120.69,120.39,120.52,21147.0,116.1248,116.2308,115.9418,116.067,21147.0
2023-02-03 14:30:00,120.5,120.7,120.4,120.44,15010.0,116.0478,116.2404,115.9515,115.99,15010.0
2023-02-03 15:00:00,120.44,120.56,120.24,120.39,19136.0,115.99,116.1056,115.7974,115.9418,19136.0
2023-02-03 15:30:00,120.41,120.65,120.25,120.61,51401.0,115.9611,116.1922,115.807,116.1537,51401.0
2023-02-06 09:30:00,119.95,120.2,119.65,119.85,47015.0,115.5181,115.7589,115.2292,115.4218,47015.0
2023-02-06 10:00:00,119.73,119.95,119.42,119.52,16217.0,115.3062,115.5181,115.0077,115.104,16217.0
2023-02-06 10:30:00,119.5,119.92,119.34,119.89,27265.0,115.0847,115.4892,114.9306,115.4603,27265.0
2023-02-06 11:00:00,119.88,120.23,119.77,120.17,44676.0,115.4507,115.7878,115.3448,115.73,44676.0
2023-02-06 11:30:00,120.21,120.29,119.9,119.95,31333.0,115.7685,115.8455,115.47,115.5181,31333.0
2023-02-06 12:00:00,119.97,120.03,119.71,120.03,20162.0,115.5374,115.5951,115.287,115.5951,20162.0
2023-02-06 12:30:00,120.03,120.15,119.84,119.85,16147.0,115.5951,115.7107,115.4122,115.4218,16147.0
2023-02-06 13:00:00,119.87,119.88,119.6,119.66,14079.0,115.4411,115.4507,115.181,115.2388,14079.0
2023-02-06 13:30:00,119.69,119.88,119.67,119.88,8985.0,115.2677,115.4507,115.2485,115.4507,8985.0
2023-02-06 14:00:00,119.87,120.15,119.87,119.94,19378.0,115.4411,115.7107,115.4411,115.5085,19378.0
2023-02-06 14:30:00,119.95,119.95,119.74,119.78,8851.0,115.5181,115.5181,115.3159,115.3544,8851.0
2023-02-06 15:00:00,119.82,119.82,119.45,119.46,36874.0,115.3929,115.3929,115.0366,115.0462,36874.0
2023-02-06 15:30:00,119.46,119.77,119.36,119.72,56326.0,115.0462,115.3448,114.9499,115.2966,56326.0
2023-02-07 09:30:00,118.11,118.38,117.9,117.91,62684.0,113.7461,114.0061,113.5438,113.5535,62684.0
2023-02-07 10:00:00,117.9,118.08,117.82,117.93,45658.0,113.5438,113.7172,113.4668,113.5727,45658.0
2023-02-07 10:30:00,117.93,118.43,117.93,118.37,18770.0,113.5727,114.0543,113.5727,113.9965,18770.0
2023-02-07 11:00:00,118.37,118.76,118.37,118.55,16531.0,113.9965,114.3721,113.9965,114.1698,16531.0
2023-02-07 11:30:00,118.58,118.83,118.58,118.7,12220.0,114.1987,114.4395,114.1987,114.3143,12220.0
2023-02-07 12:00:00,118.7,118.83,118.62,118.64,11338.0,114.3143,114.4395,114.2372,114.2565,11338.0
2023-02-07 12:30:00,118.69,119.85,118.6,119.75,25885.0,114.3047,115.4218,114.218,115.3255,25885.0
2023-02-07 13:00:00,119.8,119.91,118.74,118.75,20642.0,115.3736,115.4796,114.3528,114.3624,20642.0
2023-02-07 13:30:00,118.65,118.65,118.19,118.44,12705.0,114.2661,114.2661,113.8231,114.0639,12705.0
2023-02-07 14:00:00,118.49,119.48,118.48,119.38,15627.0,114.112,115.0655,114.1024,114.9692,15627.0
2023-02-07 14:30:00,119.33,119.74,119.31,119.66,15000.0,114.921,115.3159,114.9018,115.2388,15000.0
2023-02-07 15:00:00,119.67,119.85,119.36,119.84,31077.0,115.2485,115.4218,114.9499,115.4122,31077.0
2023-02-07 15:30:00,119.84,120.19,119.69,119.88,62618.0,115.4122,115.7492,115.2677,115.4507,62618.0
2023-02-08 09:30:00,118.64,119.5,118.56,119.4,106853.0,114.2565,115.0847,114.1795,114.9884,106853.0
2023-02-08 10:00:00,119.32,119.51,119.04,119.19,32396.0,114.9114,115.0944,114.6417,114.7862,32396.0
2023-02-08 10:30:00,119.15,119.16,118.65,118.87,36065.0,114.7477,114.7573,114.2661,114.478,36065.0
2023-02-08 11:00:00,118.87,118.88,118.33,118.36,28981.0,114.478,114.4876,113.958,113.9869,28981.0
2023-02-08 11:30:00,118.41,118.85,118.41,118.84,15609.0,114.035,114.4587,114.035,114.4491,15609.0
2023-02-08 12:00:00,118.82,118.89,118.65,118.86,8203.0,114.4299,114.4973,114.2661,114.4684,8203.0
2023-02-08 12:30:00,118.89,118.89,118.57,118.75,7450.0,114.4973,114.4973,114.1891,114.3624,7450.0
2023-02-08 13:00:00,118.78,118.87,118.52,118.53,13847.0,114.3913,114.478,114.1409,114.1506,13847.0
2023-02-08 13:30:00,118.51,118.66,118.38,118.56,16668.0,114.1313,114.2758,114.0061,114.1795,16668.0
2023-02-08 14:00:00,118.52,118.78,118.52,118.52,9705.0,114.1409,114.3913,114.1409,114.1409,9705.0
2023-02-08 14:30:00,118.52,118.6,118.34,118.6,13156.0,114.1409,114.218,113.9676,114.218,13156.0
2023-02-08 15:00:00,118.59,118.6,118.24,118.28,17238.0,114.2084,114.218,113.8713,113.9098,17238.0
2023-02-08 15:30:00,118.29,118.61,118.22,118.61,157015.0,113.9194,114.2276,113.852,114.2276,157015.0
2023-02-09 09:30:00,120.53,120.64,120.2,120.32,45908.0,116.0767,116.1826,115.7589,115.8744,45908.0
2023-02-09 10:00:00,120.34,120.47,119.9,119.9,18711.0,115.8937,116.0189,115.47,115.47,18711.0
2023-02-09 10:30:00,119.87,120.17,119.85,120.09,40679.0,115.4411,115.73,115.4218,115.6529,40679.0
2023-02-09 11:00:00,120.12,120.12,119.63,119.7,66813.0,115.6818,115.6818,115.2099,115.2773,66813.0
2023-02-09 11:30:00,119.72,119.95,119.65,119.84,28076.0,115.2966,115.5181,115.2292,115.4122,28076.0
2023-02-09 12:00:00,119.81,119.94,119.6,119.6,19351.0,115.3833,115.5085,115.181,115.181,19351.0
2023-02-09 12:30:00,119.55,119.55,119.1,119.29,13555.0,115.1329,115.1329,114.6995,114.8825,13555.0
2023-02-09 13:00:00,119.31,119.31,119.04,119.19,11496.0,114.9018,114.9018,114.6417,114.7862,11496.0
2023-02-09 13:30:00,119.12,119.36,118.95,118.96,16103.0,114.7188,114.9499,114.5551,114.5647,16103.0
2023-02-09 14:00:00,118.98,119.07,118.82,118.87,17191.0,114.5839,114.6706,114.4299,114.478,17191.0
2023-02-09 14:30:00,118.88,119.01,118.77,118.86,11572.0,114.4876,114.6128,114.3817,114.4684,11572.0
2023-02-09 15:00:00,118.84,118.84,118.37,118.37,19729.0,114.4491,114.4491,113.9965,113.9965,19729.0
2023-02-09 15:30:00,118.4,118.79,118.18,118.71,78575.0,114.0254,114.401,113.8135,114.3239,78575.0
2023-02-10 09:30:00,117.55,117.71,117.09,117.45,57088.0,113.2068,113.3609,112.7638,113.1105,57088.0
2023-02-10 10:00:00,117.36,117.85,117.08,117.62,37773.0,113.0238,113.4957,112.7541,113.2742,37773.0
2023-02-10 10:30:00,117.58,117.68,116.92,117.1,40950.0,113.2357,113.332,112.6001,112.7734,40950.0
2023-02-10 11:00:00,117.11,117.25,116.95,116.95,35391.0,112.783,112.9179,112.6289,112.6289,35391.0
2023-02-10 11:30:00,116.94,117.21,116.88,116.89,19286.0,112.6193,112.8793,112.5615,112.5712,19286.0
2023-02-10 12:00:00,116.88,117.15,116.8,117.07,12431.0,112.5615,112.8216,112.4845,112.7445,12431.0
2023-02-10 12:30:00,117.08,117.3,117.08,117.29,8577.0,112.7541,112.966,112.7541,112.9564,8577.0
2023-02-10 13:00:00,117.31,117.5,117.25,117.42,9499.0,112.9756,113.1586,112.9179,113.0816,9499.0
2023-02-10 13:30:00,117.4,117.4,117.16,117.17,10155.0,113.0623,113.0623,112.8312,112.8408,10155.0
2023-02-10 14:00:00,117.22,117.3,117.12,117.2,12541.0,112.889,112.966,112.7927,112.8697,12541.0
2023-02-10 14:30:00,117.18,117.4,117.16,117.4,11668.0,112.8505,113.0623,112.8312,113.0623,11668.0
2023-02-10 15:00:00,117.39,117.49,117.21,117.28,15729.0,113.0527,113.149,112.8793,112.9468,15729.0
2023-02-10 15:30:00,117.3,117.53,117.27,117.34,46098.0,112.966,113.1875,112.9371,113.0045,46098.0
2023-02-13 09:30:00,117.53,118.1,117.45,118.05,26665.0,113.1875,113.7365,113.1105,113.6883,26665.0
2023-02-13 10:00:00,118.1,118.18,117.75,117.97,26039.0,113.7365,113.8135,113.3994,113.6113,26039.0
2023-02-13 10:30:00,118.0,118.12,117.81,117.94,28538.0,113.6402,113.7557,113.4572,113.5824,28538.0
2023-02-13 11:00:00,118.0,118.21,117.97,118.06,21435.0,113.6402,113.8424,113.6113,113.6979,21435.0
2023-02-13 11:30:00,118.07,118.27,117.77,118.13,16147.0,113.7076,113.9002,113.4187,113.7653,16147.0
2023-02-13 12:00:00,118.17,118.34,118.07,118.25,6172.0,113.8039,113.9676,113.7076,113.8809,6172.0
2023-02-13 12:30:00,118.29,118.37,118.25,118.27,6374.0,113.9194,113.9965,113.8809,113.9002,6374.0
2023-02-13 13:00:00,118.28,118.42,118.2,118.41,7490.0,113.9098,114.0446,113.8328,114.035,7490.0
2023-02-13 13:30:00,118.48,118.49,118.29,118.44,4479.0,114.1024,114.112,113.9194,114.0639,4479.0
2023-02-13 14:00:00,118.47,118.47,118.21,118.24,7006.0,114.0928,114.0928,113.8424,113.8713,7006.0
2023-02-13 14:30:00,118.18,118.26,117.99,118.17,16247.0,113.8135,113.8905,113.6305,113.8039,16247.0
2023-02-13 15:00:00,118.22,118.39,118.09,118.29,14397.0,113.852,114.0157,113.7268,113.9194,14397.0
2023-02-13 15:30:00,118.31,118.51,118.29,118.48,39102.0,113.9387,114.1313,113.9194,114.1024,39102.0
2023-02-14 09:30:00,117.99,118.99,117.7,118.86,53776.0,113.6305,114.5936,113.3512,114.4684,53776.0
2023-02-14 10:00:00,118.95,119.64,118.88,119.26,49093.0,114.5551,115.2196,114.4876,114.8536,49093.0
2023-02-14 10:30:00,119.25,119.3,117.85,118.23,24368.0,114.844,114.8921,113.4957,113.8617,24368.0
2023-02-14 11:00:00,118.24,118.6,118.09,118.14,86250.0,113.8713,114.218,113.7268,113.775,86250.0
2023-02-14 11:30:00,118.08,118.08,117.63,117.94,22298.0,113.7172,113.7172,113.2838,113.5824,22298.0
2023-02-14 12:00:00,117.93,118.32,117.93,118.21,5991.0,113.5727,113.9483,113.5727,113.8424,5991.0
2023-02-14 12:30:00,118.22,118.37,118.08,118.2,6216.0,113.852,113.9965,113.7172,113.8328,6216.0
2023-02-14 13:00:00,118.19,118.8,118.18,118.63,11915.0,113.8231,114.4106,113.8135,114.2469,11915.0
2023-02-14 13:30:00,118.67,118.74,118.55,118.63,7753.0,114.2854,114.3528,114.1698,114.2469,7753.0
2023-02-14 14:00:00,118.65,118.71,118.4,118.66,14401.0,114.2661,114.3239,114.0254,114.2758,14401.0
2023-02-14 14:30:00,118.69,118.97,118.68,118.86,15807.0,114.3047,114.5743,114.295,114.4684,15807.0
2023-02-14 15:00:00,118.86,118.94,118.68,118.92,17907.0,114.4684,114.5454,114.295,114.5262,17907.0
2023-02-14 15:30:00,118.9,118.94,118.73,118.76,59107.0,114.5069,114.5454,114.3432,114.3721,59107.0
2023-02-15 09:30:00,117.83,118.47,117.73,118.11,32062.0,113.4764,114.0928,113.3801,113.7461,32062.0
2023-02-15 10:00:00,118.13,118.29,117.85,118.07,18829.0,113.7653,113.9194,113.4957,113.7076,18829.0
2023-02-15 10:30:00,118.09,118.3,117.89,118.15,22554.0,113.7268,113.9291,113.5342,113.7846,22554.0
2023-02-15 11:00:00,118.16,118.55,118.1,118.4,51319.0,113.7942,114.1698,113.7365,114.0254,51319.0
2023-02-15 11:30:00,118.39,118.57,118.15,118.55,20585.0,114.0157,114.1891,113.7846,114.1698,20585.0
2023-02-15 12:00:00,118.61,118.61,118.34,118.43,10044.0,114.2276,114.2276,113.9676,114.0543,10044.0
2023-02-15 12:30:00,118.41,118.63,118.32,118.51,20766.0,114.035,114.2469,113.9483,114.1313,20766.0
2023-02-15 13:00:00,118.56,118.75,118.42,118.73,19841.0,114.1795,114.3624,114.0446,114.3432,19841.0
2023-02-15 13:30:00,118.76,119.02,118.71,119.02,41116.0,114.3721,114.6225,114.3239,114.6225,41116.0
2023-02-15 14:00:00,119.03,119.31,119.01,119.2,75337.0,114.6321,114.9018,114.6128,114.7958,75337.0
2023-02-15 14:30:00,119.21,119.24,119.03,119.04,53189.0,114.8054,114.8343,114.6321,114.6417,53189.0
2023-02-15 15:00:00,119.06,119.23,118.89,118.94,26695.0,114.661,114.8247,114.4973,114.5454,26695.0
2023-02-15 15:30:00,118.94,119.28,118.94,119.27,60976.0,114.5454,114.8729,114.5454,114.8632,60976.0
2023-02-16 09:30:00,117.58,117.84,117.29,117.29,37206.0,113.2357,113.4861,112.9564,112.9564,37206.0
2023-02-16 10:00:00,117.2,117.89,117.12,117.89,20027.0,112.8697,113.5342,112.7927,113.5342,20027.0
2023-02-16 10:30:00,117.94,118.29,117.94,118.08,11353.0,113.5824,113.9194,113.5824,113.7172,11353.0
2023-02-16 11:00:00,118.12,118.44,118.08,118.44,32525.0,113.7557,114.0639,113.7172,114.0639,32525.0
2023-02-16 11:30:00,118.45,118.62,118.32,118.42,26208.0,114.0735,114.2372,113.9483,114.0446,26208.0
2023-02-16 12:00:00,118.38,118.45,118.18,118.36,10623.0,114.0061,114.0735,113.8135,113.9869,10623.0
2023-02-16 12:30:00,118.4,118.57,118.38,118.45,11718.0,114.0254,114.1891,114.0061,114.0735,11718.0
2023-02-16 13:00:00,118.51,118.54,118.24,118.25,10301.0,114.1313,114.1602,113.8713,113.8809,10301.0
2023-02-16 13:30:00,118.25,118.42,118.22,118.35,7353.0,113.8809,114.0446,113.852,113.9772,7353.0
2023-02-16 14:00:00,118.37,118.5,118.33,118.42,13928.0,113.9965,114.1217,113.958,114.0446,13928.0
2023-02-16 14:30:00,118.41,118.48,118.35,118.4,24966.0,114.035,114.1024,113.9772,114.0254,24966.0
2023-02-16 15:00:00,118.36,118.39,117.93,117.93,30520.0,113.9869,114.0157,113.5727,113.5727,30520.0
2023-02-16 15:30:00,117.95,118.05,117.8,117.96,55911.0,113.592,113.6883,113.4475,113.6016,55911.0
2023-02-17 09:30:00,116.51,116.71,116.17,116.41,50601.0,112.2052,112.3978,111.8778,112.1089,50601.0
2023-02-17 10:00:00,116.48,117.33,116.48,116.96,18217.0,112.1763,112.9949,112.1763,112.6386,18217.0
2023-02-17 10:30:00,116.82,117.25,116.75,116.8,16171.0,112.5038,112.9179,112.4363,112.4845,16171.0
2023-02-17 11:00:00,116.76,116.9,116.6,116.63,28263.0,112.446,112.5808,112.2919,112.3208,28263.0
2023-02-17 11:30:00,116.62,116.9,116.59,116.82,20873.0,112.3111,112.5808,112.2822,112.5038,20873.0
2023-02-17 12:00:00,116.97,117.08,116.86,116.97,5031.0,112.6482,112.7541,112.5423,112.6482,5031.0
2023-02-17 12:30:00,116.97,117.1,116.65,116.73,5746.0,112.6482,112.7734,112.34,112.4171,5746.0
2023-02-17 13:00:00,116.72,116.93,116.66,116.84,6430.0,112.4074,112.6097,112.3497,112.523,6430.0
2023-02-17 13:30:00,116.85,117.08,116.82,116.96,6548.0,112.5326,112.7541,112.5038,112.6386,6548.0
2023-02-17 14:00:00,117.0,117.17,116.97,117.15,7925.0,112.6771,112.8408,112.6482,112.8216,7925.0
2023-02-17 14:30:00,117.19,117.34,117.17,117.3,21508.0,112.8601,113.0045,112.8408,112.966,21508.0
2023-02-17 15:00:00,117.29,117.38,117.16,117.16,13820.0,112.9564,113.0431,112.8312,112.8312,13820.0
2023-02-17 15:30:00,117.15,117.44,117.14,117.36,40611.0,112.8216,113.1008,112.8119,113.0238,40611.0
2023-02-21 09:30:00,115.16,115.76,115.03,115.11,104613.0,110.9051,111.4829,110.7799,110.8569,104613.0
2023-02-21 10:00:00,115.14,115.29,114.89,115.24,42519.0,110.8858,111.0303,110.6451,110.9821,42519.0
2023-02-21 10:30:00,115.24,115.59,115.21,115.4,26484.0,110.9821,111.3192,110.9532,111.1362,26484.0
2023-02-21 11:00:00,115.41,115.42,114.92,115.01,24296.0,111.1458,111.1555,110.674,110.7606,24296.0
2023-02-21 11:30:00,115.11,115.13,114.93,114.99,17659.0,110.8569,110.8762,110.6836,110.7414,17659.0
2023-02-21 12:00:00,114.99,115.17,114.97,115.1,29109.0,110.7414,110.9147,110.7221,110.8473,29109.0
2023-02-21 12:30:00,115.1,115.27,115.09,115.24,16524.0,110.8473,111.011,110.8377,110.9821,16524.0
2023-02-21 13:00:00,115.22,115.23,115.07,115.12,19866.0,110.9629,110.9725,110.8184,110.8666,19866.0
2023-02-21 13:30:00,115.13,115.13,114.92,115.03,29652.0,110.8762,110.8762,110.674,110.7799,29652.0
2023-02-21 14:00:00,115.04,115.1,114.85,114.9,22558.0,110.7895,110.8473,110.6065,110.6547,22558.0
2023-02-21 14:30:00,114.92,115.05,114.9,114.98,13540.0,110.674,110.7991,110.6547,110.7317,13540.0
2023-02-21 15:00:00,114.98,115.02,114.87,114.94,13670.0,110.7317,110.7703,110.6258,110.6932,13670.0
2023-02-21 15:30:00,114.97,115.09,114.72,114.79,76987.0,110.7221,110.8377,110.4813,110.5488,76987.0
2023-02-22 09:30:00,115.53,115.72,115.11,115.12,29074.0,111.2614,111.4444,110.8569,110.8666,29074.0
2023-02-22 10:00:00,115.15,115.29,114.79,115.12,20029.0,110.8955,111.0303,110.5488,110.8666,20029.0
2023-02-22 10:30:00,115.0,115.59,114.96,115.52,21538.0,110.751,111.3192,110.7125,111.2518,21538.0
2023-02-22 11:00:00,115.52,115.8,115.52,115.63,19915.0,111.2518,111.5214,111.2518,111.3577,19915.0
2023-02-22 11:30:00,115.63,115.78,115.44,115.49,34673.0,111.3577,111.5022,111.1747,111.2229,34673.0
2023-02-22 12:00:00,115.53,115.8,115.41,115.79,10221.0,111.2614,111.5214,111.1458,111.5118,10221.0
2023-02-22 12:30:00,115.8,115.89,115.73,115.76,9172.0,111.5214,111.6081,111.454,111.4829,9172.0
2023-02-22 13:00:00,115.73,115.88,115.72,115.76,14159.0,111.454,111.5985,111.4444,111.4829,14159.0
2023-02-22 13:30:00,115.75,115.81,115.64,115.68,9571.0,111.4733,111.5311,111.3674,111.4059,9571.0
2023-02-22 14:00:00,115.65,115.87,115.34,115.49,26054.0,111.377,111.5889,111.0784,111.2229,26054.0
2023-02-22 14:30:00,115.47,115.49,115.09,115.1,21032.0,111.2036,111.2229,110.8377,110.8473,21032.0
2023-02-22 15:00:00,115.13,115.26,115.07,115.13,13782.0,110.8762,111.0014,110.8184,110.8762,13782.0
2023-02-22 15:30:00,115.07,115.3,114.95,115.3,32650.0,110.8184,111.0399,110.7028,111.0399,32650.0
2023-02-23 09:30:00,116.31,116.77,116.02,116.45,58297.0,112.0126,112.4556,111.7333,112.1474,58297.0
2023-02-23 10:00:00,116.45,116.54,116.01,116.18,29182.0,112.1474,112.2341,111.7237,111.8874,29182.0
2023-02-23 10:30:00,116.15,116.16,115.44,115.58,33414.0,111.8585,111.8681,111.1747,111.3096,33414.0
2023-02-23 11:00:00,115.57,115.65,115.22,115.29,21913.0,111.2999,111.377,110.9629,111.0303,21913.0
2023-02-23 11:30:00,115.24,115.33,114.86,114.97,7284.0,110.9821,111.0688,110.6162,110.7221,7284.0
2023-02-23 12:00:00,114.93,115.19,114.91,115.19,15227.0,110.6836,110.934,110.6643,110.934,15227.0
2023-02-23 12:30:00,115.11,115.26,115.06,115.15,12821.0,110.8569,111.0014,110.8088,110.8955,12821.0
2023-02-23 13:00:00,115.14,115.21,115.0,115.11,14382.0,110.8858,110.9532,110.751,110.8569,14382.0
2023-02-23 13:30:00,115.09,115.34,115.06,115.28,15978.0,110.8377,111.0784,110.8088,111.0207,15978.0
2023-02-23 14:00:00,115.29,115.72,115.24,115.52,28466.0,111.0303,111.4444,110.9821,111.2518,28466.0
2023-02-23 14:30:00,115.55,115.75,115.52,115.61,42404.0,111.2807,111.4733,111.2518,111.3385,42404.0
2023-02-23 15:00:00,115.63,115.85,115.63,115.82,37986.0,111.3577,111.5696,111.3577,111.5407,37986.0
2023-02-23 15:30:00,115.83,116.01,115.61,116.01,128300.0,111.5503,111.7237,111.3385,111.7237,128300.0
2023-02-24 09:30:00,113.87,114.36,113.65,113.87,31065.0,109.6627,110.1346,109.4509,109.6627,31065.0
2023-02-24 10:00:00,113.83,114.06,113.5,113.73,16902.0,109.6242,109.8457,109.3064,109.5279,16902.0
2023-02-24 10:30:00,113.72,113.84,113.51,113.69,14260.0,109.5183,109.6339,109.316,109.4894,14260.0
2023-02-24 11:00:00,113.69,114.04,113.58,113.96,20046.0,109.4894,109.8265,109.3835,109.7494,20046.0
2023-02-24 11:30:00,113.96,113.96,112.6,113.1,291165.0,109.7494,109.7494,108.4397,108.9212,291165.0
2023-02-24 12:00:00,113.15,113.2,112.97,113.1,31041.0,108.9694,109.0175,108.796,108.9212,31041.0
2023-02-24 12:30:00,113.1,113.15,112.61,112.64,11390.0,108.9212,108.9694,108.4493,108.4782,11390.0
2023-02-24 13:00:00,112.65,112.87,112.57,112.86,16240.0,108.4878,108.6997,108.4108,108.6901,16240.0
2023-02-24 13:30:00,112.8,113.07,112.74,112.89,15624.0,108.6323,108.8923,108.5745,108.719,15624.0
2023-02-24 14:00:00,112.89,113.13,112.87,112.93,17762.0,108.719,108.9501,108.6997,108.7575,17762.0
2023-02-24 14:30:00,112.94,113.07,112.81,113.0,25030.0,108.7671,108.8923,108.6419,108.8249,25030.0
2023-02-24 15:00:00,113.01,113.13,112.95,113.02,25557.0,108.8345,108.9501,108.7767,108.8442,25557.0
2023-02-24 15:30:00,113.03,113.24,112.81,113.18,78089.0,108.8538,109.056,108.6419,108.9982,78089.0
2023-02-27 09:30:00,115.18,115.32,115.0,115.21,51633.0,110.9243,111.0592,110.751,110.9532,51633.0
2023-02-27 10:00:00,115.21,115.54,115.11,115.4,34348.0,110.9532,111.271,110.8569,111.1362,34348.0
2023-02-27 10:30:00,115.39,115.43,114.79,115.0,22916.0,111.1266,111.1651,110.5488,110.751,22916.0
2023-02-27 11:00:00,115.06,115.14,114.83,114.98,44237.0,110.8088,110.8858,110.5873,110.7317,44237.0
2023-02-27 11:30:00,114.98,114.98,114.74,114.87,26849.0,110.7317,110.7317,110.5006,110.6258,26849.0
2023-02-27 12:00:00,114.83,114.92,114.74,114.89,5970.0,110.5873,110.674,110.5006,110.6451,5970.0
2023-02-27 12:30:00,114.89,115.14,114.89,115.14,12657.0,110.6451,110.8858,110.6451,110.8858,12657.0
2023-02-27 13:00:00,115.16,115.3,115.13,115.13,9651.0,110.9051,111.0399,110.8762,110.8762,9651.0
2023-02-27 13:30:00,115.17,115.22,114.98,115.2,11533.0,110.9147,110.9629,110.7317,110.9436,11533.0
2023-02-27 14:00:00,115.24,115.37,115.15,115.23,12918.0,110.9821,111.1073,110.8955,110.9725,12918.0
2023-02-27 14:30:00,115.22,115.26,114.98,115.06,11410.0,110.9629,111.0014,110.7317,110.8088,11410.0
2023-02-27 15:00:00,115.06,115.11,114.95,115.08,19032.0,110.8088,110.8569,110.7028,110.828,19032.0
2023-02-27 15:30:00,115.09,115.21,114.9,115.13,52163.0,110.8377,110.9532,110.6547,110.8762,52163.0
2023-02-28 09:30:00,114.07,114.75,113.98,114.52,64573.0,109.8554,110.5102,109.7687,110.2887,64573.0
2023-02-28 10:00:00,114.59,114.84,114.46,114.46,29556.0,110.3561,110.5969,110.2309,110.2309,29556.0
2023-02-28 10:30:00,114.48,114.63,114.08,114.15,33130.0,110.2502,110.3947,109.865,109.9324,33130.0
2023-02-28 11:00:00,114.15,114.45,114.09,114.09,52383.0,109.9324,110.2213,109.8746,109.8746,52383.0
2023-02-28 11:30:00,114.13,114.29,113.79,113.88,39201.0,109.9131,110.0672,109.5857,109.6724,39201.0
2023-02-28 12:00:00,113.89,114.08,113.88,114.0,12429.0,109.682,109.865,109.6724,109.7879,12429.0
2023-02-28 12:30:00,114.06,114.21,113.94,114.16,14719.0,109.8457,109.9902,109.7302,109.942,14719.0
2023-02-28 13:00:00,114.19,114.32,114.09,114.28,15658.0,109.9709,110.0961,109.8746,110.0576,15658.0
2023-02-28 13:30:00,114.33,114.34,114.2,114.23,17909.0,110.1058,110.1154,109.9806,110.0094,17909.0
2023-02-28 14:00:00,114.22,114.28,114.04,114.04,20891.0,109.9998,110.0576,109.8265,109.8265,20891.0
2023-02-28 14:30:00,114.03,114.08,113.86,113.92,15218.0,109.8168,109.865,109.6531,109.7109,15218.0
2023-02-28 15:00:00,113.92,113.95,113.78,113.87,18280.0,109.7109,109.7398,109.5761,109.6627,18280.0
2023-02-28 15:30:00,113.86,114.07,113.76,113.82,60790.0,109.6531,109.8554,109.5568,109.6146,60790.0
2023-03-01 09:30:00,115.12,115.12,114.52,114.77,51276.0,110.8666,110.8666,110.2887,110.5295,51276.0
2023-03-01 10:00:00,114.81,114.99,114.02,114.14,35718.0,110.568,110.7414,109.8072,109.9228,35718.0
2023-03-01 10:30:00,114.13,114.64,114.0,114.48,29094.0,109.9131,110.4043,109.7879,110.2502,29094.0
2023-03-01 11:00:00,114.41,114.41,113.4,113.74,80455.0,110.1828,110.1828,109.2101,109.5376,80455.0
2023-03-01 11:30:00,113.72,114.34,113.66,114.09,43130.0,109.5183,110.1154,109.4605,109.8746,43130.0
2023-03-01 12:00:00,114.09,114.2,113.87,113.93,20882.0,109.8746,109.9806,109.6627,109.7205,20882.0
2023-03-01 12:30:00,113.94,113.94,113.69,113.69,18102.0,109.7302,109.7302,109.4894,109.4894,18102.0
2023-03-01 13:00:00,113.67,113.79,113.58,113.63,9941.0,109.4701,109.5857,109.3835,109.4316,9941.0
2023-03-01 13:30:00,113.63,113.7,113.5,113.59,14870.0,109.4316,109.499,109.3064,109.3931,14870.0
2023-03-01 14:00:00,113.58,113.67,113.46,113.53,31844.0,109.3835,109.4701,109.2679,109.3353,31844.0
2023-03-01 14:30:00,113.5,113.77,113.48,113.65,31405.0,109.3064,109.5664,109.2872,109.4509,31405.0
2023-03-01 15:00:00,113.66,113.91,113.66,113.77,28347.0,109.4605,109.7013,109.4605,109.5664,28347.0
2023-03-01 15:30:00,113.8,114.27,113.76,114.23,140880.0,109.5953,110.048,109.5568,110.0094,140880.0
2023-03-02 09:30:00,113.03,113.9,113.0,113.61,85065.0,108.8538,109.6916,108.8249,109.4124,85065.0
2023-03-02 10:00:00,113.63,113.8,113.38,113.77,40246.0,109.4316,109.5953,109.1909,109.5664,40246.0
2023-03-02 10:30:00,113.75,113.92,113.56,113.87,44655.0,109.5472,109.7109,109.3642,109.6627,44655.0
2023-03-02 11:00:00,113.89,114.06,113.7,113.74,22875.0,109.682,109.8457,109.499,109.5376,22875.0
2023-03-02 11:30:00,113.79,113.79,113.53,113.74,32540.0,109.5857,109.5857,109.3353,109.5376,32540.0
2023-03-02 12:00:00,113.76,113.79,113.55,113.72,8451.0,109.5568,109.5857,109.3546,109.5183,8451.0
2023-03-02 12:30:00,113.79,113.87,113.63,113.63,11811.0,109.5857,109.6627,109.4316,109.4316,11811.0
2023-03-02 13:00:00,113.65,113.73,113.63,113.65,13008.0,109.4509,109.5279,109.4316,109.4509,13008.0
2023-03-02 13:30:00,113.65,114.18,113.65,114.15,14544.0,109.4509,109.9613,109.4509,109.9324,14544.0
2023-03-02 14:00:00,114.18,114.39,114.15,114.33,17977.0,109.9613,110.1635,109.9324,110.1058,17977.0
2023-03-02 14:30:00,114.39,114.42,114.17,114.29,15148.0,110.1635,110.1924,109.9517,110.0672,15148.0
2023-03-02 15:00:00,114.28,114.53,114.19,114.48,32316.0,110.0576,110.2984,109.9709,110.2502,32316.0
2023-03-02 15:30:00,114.49,114.65,114.47,114.54,69409.0,110.2598,110.4139,110.2406,110.308,69409.0
2023-03-03 09:30:00,115.86,116.64,115.79,116.49,83155.0,111.5792,112.3304,111.5118,112.1859,83155.0
2023-03-03 10:00:00,116.5,116.51,115.78,116.37,37500.0,112.1956,112.2052,111.5022,112.0704,37500.0
2023-03-03 10:30:00,116.39,116.45,115.9,115.98,47804.0,112.0896,112.1474,111.6177,111.6948,47804.0
2023-03-03 11:00:00,116.01,116.14,115.83,116.13,18426.0,111.7237,111.8489,111.5503,111.8392,18426.0
2023-03-03 11:30:00,116.18,116.31,115.93,116.31,76191.0,111.8874,112.0126,111.6466,112.0126,76191.0
2023-03-03 12:00:00,116.31,116.49,116.27,116.48,12598.0,112.0126,112.1859,111.9741,112.1763,12598.0
2023-03-03 12:30:00,116.48,116.58,116.39,116.58,7945.0,112.1763,112.2726,112.0896,112.2726,7945.0
2023-03-03 13:00:00,116.58,116.67,116.47,116.49,19954.0,112.2726,112.3593,112.1667,112.1859,19954.0
2023-03-03 13:30:00,116.52,116.54,116.34,116.47,8574.0,112.2148,112.2341,112.0415,112.1667,8574.0
2023-03-03 14:00:00,116.47,116.68,116.4,116.68,7874.0,112.1667,112.3689,112.0993,112.3689,7874.0
2023-03-03 14:30:00,116.68,116.84,116.64,116.77,17243.0,112.3689,112.523,112.3304,112.4556,17243.0
2023-03-03 15:00:00,116.8,116.92,116.7,116.82,30155.0,112.4845,112.6001,112.3882,112.5038,30155.0
2023-03-03 15:30:00,116.82,116.97,116.68,116.92,66552.0,112.5038,112.6482,112.3689,112.6001,66552.0
2023-03-06 09:30:00,119.5,119.57,119.04,119.35,113122.0,115.0847,115.1521,114.6417,114.9403,113122.0
2023-03-06 10:00:00,119.36,119.91,119.16,119.88,19884.0,114.9499,115.4796,114.7573,115.4507,19884.0
2023-03-06 10:30:00,119.89,120.21,119.86,119.9,27922.0,115.4603,115.7685,115.4314,115.47,27922.0
2023-03-06 11:00:00,119.9,120.12,119.52,119.58,75252.0,115.47,115.6818,115.104,115.1618,75252.0
2023-03-06 11:30:00,119.67,119.88,119.4,119.88,32604.0,115.2485,115.4507,114.9884,115.4507,32604.0
2023-03-06 12:00:00,119.88,119.97,119.67,119.69,9683.0,115.4507,115.5374,115.2485,115.2677,9683.0
2023-03-06 12:30:00,119.68,119.69,119.41,119.64,7082.0,115.2581,115.2677,114.9981,115.2196,7082.0
2023-03-06 13:00:00,119.63,119.63,119.42,119.53,13654.0,115.2099,115.2099,115.0077,115.1136,13654.0
2023-03-06 13:30:00,119.48,119.49,119.33,119.39,18549.0,115.0655,115.0751,114.921,114.9788,18549.0
2023-03-06 14:00:00,119.4,119.51,119.33,119.39,14647.0,114.9884,115.0944,114.921,114.9788,14647.0
2023-03-06 14:30:00,119.44,119.52,119.4,119.43,20549.0,115.0269,115.104,114.9884,115.0173,20549.0
2023-03-06 15:00:00,119.44,119.55,119.25,119.48,50392.0,115.0269,115.1329,114.844,115.0655,50392.0
2023-03-06 15:30:00,119.49,119.79,119.45,119.68,193934.0,115.0751,115.364,115.0366,115.2581,193934.0
2023-03-07 09:30:00,118.86,118.94,118.66,118.79,38698.0,114.4684,114.5454,114.2758,114.401,38698.0
2023-03-07 10:00:00,118.71,118.71,117.39,117.66,27766.0,114.3239,114.3239,113.0527,113.3127,27766.0
2023-03-07 10:30:00,117.64,118.12,117.34,117.42,22839.0,113.2935,113.7557,113.0045,113.0816,22839.0
2023-03-07 11:00:00,117.35,117.65,117.19,117.24,22610.0,113.0142,113.3031,112.8601,112.9082,22610.0
2023-03-07 11:30:00,117.23,117.37,117.0,117.06,17713.0,112.8986,113.0334,112.6771,112.7349,17713.0
2023-03-07 12:00:00,117.03,117.46,117.01,117.23,15522.0,112.706,113.1201,112.6867,112.8986,15522.0
2023-03-07 12:30:00,117.23,117.29,117.05,117.1,8558.0,112.8986,112.9564,112.7253,112.7734,8558.0
2023-03-07 13:00:00,117.09,117.13,117.0,117.09,7229.0,112.7638,112.8023,112.6771,112.7638,7229.0
2023-03-07 13:30:00,117.11,117.17,116.69,116.78,12067.0,112.783,112.8408,112.3786,112.4652,12067.0
2023-03-07 14:00:00,116.84,117.01,116.81,116.81,7490.0,112.523,112.6867,112.4941,112.4941,7490.0
2023-03-07 14:30:00,116.83,116.85,116.6,116.66,12445.0,112.5134,112.5326,112.2919,112.3497,12445.0
2023-03-07 15:00:00,116.73,117.04,116.72,116.87,20261.0,112.4171,112.7156,112.4074,112.5519,20261.0
2023-03-07 15:30:00,116.86,117.1,116.85,116.88,60861.0,112.5423,112.7734,112.5326,112.5615,60861.0
2023-03-08 09:30:00,116.72,116.92,116.65,116.92,35648.0,112.4074,112.6001,112.34,112.6001,35648.0
2023-03-08 10:00:00,116.91,117.1,116.2,117.01,51003.0,112.5904,112.7734,111.9067,112.6867,51003.0
2023-03-08 10:30:00,117.01,117.55,116.98,117.17,24951.0,112.6867,113.2068,112.6578,112.8408,24951.0
2023-03-08 11:00:00,117.2,117.43,117.18,117.3,33489.0,112.8697,113.0912,112.8505,112.966,33489.0
2023-03-08 11:30:00,117.32,117.37,116.99,117.23,37272.0,112.9853,113.0334,112.6675,112.8986,37272.0
2023-03-08 12:00:00,117.27,117.29,116.89,116.89,13988.0,112.9371,112.9564,112.5712,112.5712,13988.0
2023-03-08 12:30:00,116.89,117.03,116.82,116.92,11389.0,112.5712,112.706,112.5038,112.6001,11389.0
2023-03-08 13:00:00,116.92,117.03,116.8,116.88,12992.0,112.6001,112.706,112.4845,112.5615,12992.0
2023-03-08 13:30:00,116.86,116.96,116.77,116.95,15345.0,112.5423,112.6386,112.4556,112.6289,15345.0
2023-03-08 14:00:00,116.98,117.08,116.86,117.08,15635.0,112.6578,112.7541,112.5423,112.7541,15635.0
2023-03-08 14:30:00,117.09,117.21,117.04,117.07,22616.0,112.7638,112.8793,112.7156,112.7445,22616.0
2023-03-08 15:00:00,117.08,117.13,116.93,117.03,31740.0,112.7541,112.8023,112.6097,112.706,31740.0
2023-03-08 15:30:00,117.02,117.48,117.02,117.39,125143.0,112.6964,113.1394,112.6964,113.0527,125143.0
2023-03-09 09:30:00,117.4,118.21,117.31,118.13,36657.0,113.0623,113.8424,112.9756,113.7653,36657.0
2023-03-09 10:00:00,118.16,118.5,117.97,118.09,21529.0,113.7942,114.1217,113.6113,113.7268,21529.0
2023-03-09 10:30:00,118.14,118.41,117.98,117.98,19764.0,113.775,114.035,113.6209,113.6209,19764.0
2023-03-09 11:00:00,117.96,118.09,117.84,117.94,15030.0,113.6016,113.7268,113.4861,113.5824,15030.0
2023-03-09 11:30:00,117.96,117.99,117.8,117.87,5780.0,113.6016,113.6305,113.4475,113.515,5780.0
2023-03-09 12:00:00,117.85,117.98,117.66,117.98,6508.0,113.4957,113.6209,113.3127,113.6209,6508.0
2023-03-09 12:30:00,117.98,118.0,117.68,117.76,8383.0,113.6209,113.6402,113.332,113.409,8383.0
2023-03-09 13:00:00,117.77,117.86,117.29,117.34,13520.0,113.4187,113.5053,112.9564,113.0045,13520.0
2023-03-09 13:30:00,117.32,117.32,117.0,117.19,14377.0,112.9853,112.9853,112.6771,112.8601,14377.0
2023-03-09 14:00:00,117.2,117.22,116.9,117.08,15144.0,112.8697,112.889,112.5808,112.7541,15144.0
2023-03-09 14:30:00,117.03,117.03,116.58,116.62,29735.0,112.706,112.706,112.2726,112.3111,29735.0
2023-03-09 15:00:00,116.61,116.63,116.1,116.14,50876.0,112.3015,112.3208,111.8104,111.8489,50876.0
2023-03-09 15:30:00,116.13,116.37,115.95,115.99,190770.0,111.8392,112.0704,111.6659,111.7044,190770.0
2023-03-10 09:30:00,117.97,118.02,116.88,117.14,109207.0,113.6113,113.6594,112.5615,112.8119,109207.0
2023-03-10 10:00:00,117.21,117.62,117.15,117.2,14815.0,112.8793,113.2742,112.8216,112.8697,14815.0
2023-03-10 10:30:00,117.23,117.8,117.19,117.77,14220.0,112.8986,113.4475,112.8601,113.4187,14220.0
2023-03-10 11:00:00,117.63,117.77,117.4,117.55,13419.0,113.2838,113.4187,113.0623,113.2068,13419.0
2023-03-10 11:30:00,117.55,117.86,117.06,117.12,24115.0,113.2068,113.5053,112.7349,112.7927,24115.0
2023-03-10 12:00:00,117.03,117.19,116.78,116.87,19465.0,112.706,112.8601,112.4652,112.5519,19465.0
2023-03-10 12:30:00,117.06,117.24,116.86,116.88,14489.0,112.7349,112.9082,112.5423,112.5615,14489.0
2023-03-10 13:00:00,116.87,116.96,116.16,116.26,22268.0,112.5519,112.6386,111.8681,111.9644,22268.0
2023-03-10 13:30:00,116.22,116.24,115.37,115.42,67056.0,111.9259,111.9452,111.1073,111.1555,67056.0
2023-03-10 14:00:00,115.43,115.74,115.3,115.47,84837.0,111.1651,111.4637,111.0399,111.2036,84837.0
2023-03-10 14:30:00,115.5,116.14,115.48,115.98,31235.0,111.2325,111.8489,111.2133,111.6948,31235.0
2023-03-10 15:00:00,115.97,116.08,115.57,115.87,50173.0,111.6852,111.7911,111.2999,111.5889,50173.0
2023-03-10 15:30:00,115.83,115.88,115.23,115.46,148393.0,111.5503,111.5985,110.9725,111.194,148393.0
2023-03-13 09:30:00,114.31,115.02,113.64,114.97,126278.0,110.0865,110.7703,109.4412,110.7221,126278.0
2023-03-13 10:00:00,114.95,115.29,114.51,114.54,45420.0,110.7028,111.0303,110.2791,110.308,45420.0
2023-03-13 10:30:00,114.53,115.21,114.31,115.17,32010.0,110.2984,110.9532,110.0865,110.9147,32010.0
2023-03-13 11:00:00,115.15,115.58,114.98,115.58,37666.0,110.8955,111.3096,110.7317,111.3096,37666.0
2023-03-13 11:30:00,115.6,115.68,114.85,115.47,38034.0,111.3288,111.4059,110.6065,111.2036,38034.0
2023-03-13 12:00:00,115.43,115.66,114.73,115.06,25281.0,111.1651,111.3866,110.491,110.8088,25281.0
2023-03-13 12:30:00,115.05,115.35,114.73,114.87,40913.0,110.7991,111.0881,110.491,110.6258,40913.0
2023-03-13 13:00:00,114.92,115.24,114.76,115.08,14009.0,110.674,110.9821,110.5199,110.828,14009.0
2023-03-13 13:30:00,115.07,115.68,114.95,115.58,11925.0,110.8184,111.4059,110.7028,111.3096,11925.0
2023-03-13 14:00:00,115.57,115.77,115.5,115.65,15962.0,111.2999,111.4925,111.2325,111.377,15962.0
2023-03-13 14:30:00,115.69,115.81,115.53,115.64,28870.0,111.4155,111.5311,111.2614,111.3674,28870.0
2023-03-13 15:00:00,115.62,115.68,114.95,115.03,53139.0,111.3481,111.4059,110.7028,110.7799,53139.0
2023-03-13 15:30:00,115.12,115.59,115.01,115.05,87719.0,110.8666,111.3192,110.7606,110.7991,87719.0
2023-03-14 09:30:00,118.07,118.2,117.5,117.79,80947.0,113.7076,113.8328,113.1586,113.4379,80947.0
2023-03-14 10:00:00,117.77,118.23,117.72,118.18,81975.0,113.4187,113.8617,113.3705,113.8135,81975.0
2023-03-14 10:30:00,118.24,118.49,117.76,117.8,57402.0,113.8713,114.112,113.409,113.4475,57402.0
2023-03-14 11:00:00,117.81,118.26,117.77,118.22,22539.0,113.4572,113.8905,113.4187,113.852,22539.0
2023-03-14 11:30:00,118.21,118.45,118.06,118.08,44534.0,113.8424,114.0735,113.6979,113.7172,44534.0
2023-03-14 12:00:00,118.1,118.13,117.66,117.85,35653.0,113.7365,113.7653,113.3127,113.4957,35653.0
2023-03-14 12:30:00,117.92,117.99,117.61,117.67,12503.0,113.5631,113.6305,113.2646,113.3223,12503.0
2023-03-14 13:00:00,117.67,117.76,117.15,117.6,13522.0,113.3223,113.409,112.8216,113.2549,13522.0
2023-03-14 13:30:00,117.5,117.75,117.5,117.59,14440.0,113.1586,113.3994,113.1586,113.2453,14440.0
2023-03-14 14:00:00,117.65,117.77,117.34,117.73,20049.0,113.3031,113.4187,113.0045,113.3801,20049.0
2023-03-14 14:30:00,117.71,117.93,117.6,117.66,26470.0,113.3609,113.5727,113.2549,113.3127,26470.0
2023-03-14 15:00:00,117.68,117.77,117.28,117.58,33018.0,113.332,113.4187,112.9468,113.2357,33018.0
2023-03-14 15:30:00,117.57,118.23,117.54,118.04,106331.0,113.226,113.8617,113.1971,113.6787,106331.0
2023-03-15 09:30:00,114.34,115.5,114.34,114.44,89094.0,110.1154,111.2325,110.1154,110.2117,89094.0
2023-03-15 10:00:00,114.42,115.0,114.3,114.55,30006.0,110.1924,110.751,110.0769,110.3176,30006.0
2023-03-15 10:30:00,114.49,114.59,113.7,114.29,77985.0,110.2598,110.3561,109.499,110.0672,77985.0
2023-03-15 11:00:00,114.28,114.63,114.11,114.21,32260.0,110.0576,110.3947,109.8939,109.9902,32260.0
2023-03-15 11:30:00,114.18,114.63,114.0,114.52,55305.0,109.9613,110.3947,109.7879,110.2887,55305.0
2023-03-15 12:00:00,114.59,114.72,113.88,114.1,33012.0,110.3561,110.4813,109.6724,109.8842,33012.0
2023-03-15 12:30:00,114.1,114.24,113.86,113.91,46590.0,109.8842,110.0191,109.6531,109.7013,46590.0
2023-03-15 13:00:00,113.92,114.8,113.92,114.8,14453.0,109.7109,110.5584,109.7109,110.5584,14453.0
2023-03-15 13:30:00,114.71,115.06,114.51,114.86,23905.0,110.4717,110.8088,110.2791,110.6162,23905.0
2023-03-15 14:00:00,114.9,115.53,114.52,115.25,47612.0,110.6547,111.2614,110.2887,110.9918,47612.0
2023-03-15 14:30:00,115.32,115.52,115.1,115.51,20305.0,111.0592,111.2518,110.8473,111.2422,20305.0
2023-03-15 15:00:00,115.56,115.7,115.23,115.6,40885.0,111.2903,111.4251,110.9725,111.3288,40885.0
2023-03-15 15:30:00,115.55,115.64,115.04,115.61,86178.0,111.2807,111.3674,110.7895,111.3385,86178.0
2023-03-16 09:30:00,116.38,118.0,116.21,118.0,99156.0,112.08,113.6402,111.9163,113.6402,99156.0
2023-03-16 10:00:00,118.02,118.04,116.85,117.68,49849.0,113.6594,113.6787,112.5326,113.332,49849.0
2023-03-16 10:30:00,117.71,118.88,117.61,118.83,61893.0,113.3609,114.4876,113.2646,114.4395,61893.0
2023-03-16 11:00:00,118.84,119.47,118.4,119.37,52848.0,114.4491,115.0558,114.0254,114.9595,52848.0
2023-03-16 11:30:00,119.38,119.91,119.11,119.72,39944.0,114.9692,115.4796,114.7091,115.2966,39944.0
2023-03-16 12:00:00,119.79,119.81,119.48,119.65,27128.0,115.364,115.3833,115.0655,115.2292,27128.0
2023-03-16 12:30:00,119.7,120.1,119.57,120.07,45034.0,115.2773,115.6626,115.1521,115.6337,45034.0
2023-03-16 13:00:00,120.09,120.25,119.72,119.75,39767.0,115.6529,115.807,115.2966,115.3255,39767.0
2023-03-16 13:30:00,119.73,119.98,119.72,119.84,38381.0,115.3062,115.547,115.2966,115.4122,38381.0
2023-03-16 14:00:00,119.84,119.86,119.58,119.67,29836.0,115.4122,115.4314,115.1618,115.2485,29836.0
2023-03-16 14:30:00,119.67,120.06,119.52,120.03,40233.0,115.2485,115.624,115.104,115.5951,40233.0
2023-03-16 15:00:00,120.07,120.23,119.97,120.23,31554.0,115.6337,115.7878,115.5374,115.7878,31554.0
2023-03-16 15:30:00,120.24,120.4,120.01,120.3,98281.0,115.7974,115.9515,115.5759,115.8552,98281.0
2023-03-17 09:30:00,119.07,119.45,118.95,119.45,115064.0,114.6706,115.0366,114.5551,115.0366,115064.0
2023-03-17 10:00:00,119.46,120.22,119.12,119.31,30684.0,115.0462,115.7781,114.7188,114.9018,30684.0
2023-03-17 10:30:00,119.27,119.29,118.09,118.55,96435.0,114.8632,114.8825,113.7268,114.1698,96435.0
2023-03-17 11:00:00,118.48,119.14,118.34,118.6,22103.0,114.1024,114.738,113.9676,114.218,22103.0
2023-03-17 11:30:00,118.64,119.05,118.44,118.92,32968.0,114.2565,114.6514,114.0639,114.5262,32968.0
2023-03-17 12:00:00,118.95,119.32,118.88,119.32,13317.0,114.5551,114.9114,114.4876,114.9114,13317.0
2023-03-17 12:30:00,119.38,119.65,119.05,119.18,61477.0,114.9692,115.2292,114.6514,114.7766,61477.0
2023-03-17 13:00:00,119.17,119.45,119.11,119.3,17792.0,114.7669,115.0366,114.7091,114.8921,17792.0
2023-03-17 13:30:00,119.3,119.46,119.23,119.35,15861.0,114.8921,115.0462,114.8247,114.9403,15861.0
2023-03-17 14:00:00,119.35,119.46,118.99,119.03,15931.0,114.9403,115.0462,114.5936,114.6321,15931.0
2023-03-17 14:30:00,119.02,119.14,118.83,119.11,32654.0,114.6225,114.738,114.4395,114.7091,32654.0
2023-03-17 15:00:00,119.14,119.46,119.04,119.44,24115.0,114.738,115.0462,114.6417,115.0269,24115.0
2023-03-17 15:30:00,119.4,119.4,118.99,119.21,134177.0,114.9884,114.9884,114.5936,114.8054,134177.0
2023-03-20 09:30:00,121.34,121.42,120.52,121.14,89453.0,116.8567,116.9338,116.067,116.6641,89453.0
2023-03-20 10:00:00,121.14,121.48,120.73,121.06,39007.0,116.6641,116.9916,116.2693,116.5871,39007.0
2023-03-20 10:30:00,121.07,121.12,120.59,121.12,21730.0,116.5967,116.6449,116.1345,116.6449,21730.0
2023-03-20 11:00:00,121.16,121.28,120.9,121.23,25585.0,116.6834,116.799,116.433,116.7508,25585.0
2023-03-20 11:30:00,121.25,121.3,121.02,121.17,23638.0,116.7701,116.8182,116.5486,116.693,23638.0
2023-03-20 12:00:00,121.18,121.21,120.76,121.03,50808.0,116.7027,116.7316,116.2982,116.5582,50808.0
2023-03-20 12:30:00,121.03,121.25,120.81,121.25,36775.0,116.5582,116.7701,116.3463,116.7701,36775.0
2023-03-20 13:00:00,121.28,121.48,121.21,121.27,22688.0,116.799,116.9916,116.7316,116.7893,22688.0
2023-03-20 13:30:00,121.27,121.35,120.98,121.09,28302.0,116.7893,116.8664,116.51,116.616,28302.0
2023-03-20 14:00:00,121.1,121.19,120.91,121.15,26035.0,116.6256,116.7123,116.4426,116.6738,26035.0
2023-03-20 14:30:00,121.1,121.14,120.88,121.01,29400.0,116.6256,116.6641,116.4137,116.5389,29400.0
2023-03-20 15:00:00,121.02,121.21,120.96,121.1,31238.0,116.5486,116.7316,116.4908,116.6256,31238.0
2023-03-20 15:30:00,121.12,121.47,121.05,121.4,82905.0,116.6449,116.9819,116.5775,116.9145,82905.0
2023-03-21 09:30:00,122.43,122.68,122.27,122.63,46329.0,117.9065,118.1472,117.7524,118.0991,46329.0
2023-03-21 10:00:00,122.69,122.83,122.12,122.32,44213.0,118.1569,118.2917,117.6079,117.8005,44213.0
2023-03-21 10:30:00,122.32,122.49,122.12,122.32,18714.0,117.8005,117.9643,117.6079,117.8005,18714.0
2023-03-21 11:00:00,122.32,122.68,122.28,122.48,20394.0,117.8005,118.1472,117.762,117.9546,20394.0
2023-03-21 11:30:00,122.52,122.74,122.37,122.6,19352.0,117.9931,118.205,117.8487,118.0702,19352.0
2023-03-21 12:00:00,122.61,122.97,122.57,122.96,10178.0,118.0798,118.4265,118.0413,118.4169,10178.0
2023-03-21 12:30:00,122.91,122.98,122.65,122.67,20544.0,118.3687,118.4362,118.1183,118.1376,20544.0
2023-03-21 13:00:00,122.7,122.92,122.6,122.9,27357.0,118.1665,118.3784,118.0702,118.3591,27357.0
2023-03-21 13:30:00,122.91,123.03,122.66,122.66,15538.0,118.3687,118.4843,118.128,118.128,15538.0
2023-03-21 14:00:00,122.68,122.77,122.63,122.76,12102.0,118.1472,118.2339,118.0991,118.2243,12102.0
2023-03-21 14:30:00,122.75,123.06,122.73,122.95,23253.0,118.2147,118.5132,118.1954,118.4073,23253.0
2023-03-21 15:00:00,122.93,123.21,122.93,123.18,25551.0,118.388,118.6577,118.388,118.6288,25551.0
2023-03-21 15:30:00,123.2,123.61,123.11,123.48,60761.0,118.648,119.0429,118.5613,118.9177,60761.0
2023-03-22 09:30:00,122.79,122.98,122.74,122.91,41624.0,118.2532,118.4362,118.205,118.3687,41624.0
2023-03-22 10:00:00,122.93,123.24,122.87,123.21,19304.0,118.388,118.6865,118.3302,118.6577,19304.0
2023-03-22 10:30:00,123.22,123.3,123.1,123.21,15542.0,118.6673,118.7443,118.5517,118.6577,15542.0
2023-03-22 11:00:00,123.17,123.17,122.66,122.94,14523.0,118.6191,118.6191,118.128,118.3976,14523.0
2023-03-22 11:30:00,122.92,123.05,122.91,122.98,6884.0,118.3784,118.5036,118.3687,118.4362,6884.0
2023-03-22 12:00:00,122.98,123.0,122.8,122.95,16509.0,118.4362,118.4554,118.2628,118.4073,16509.0
2023-03-22 12:30:00,122.94,123.0,122.83,122.95,14667.0,118.3976,118.4554,118.2917,118.4073,14667.0
2023-03-22 13:00:00,123.0,123.04,122.75,123.04,5943.0,118.4554,118.4939,118.2147,118.4939,5943.0
2023-03-22 13:30:00,123.08,123.16,122.84,123.16,14873.0,118.5325,118.6095,118.3013,118.6095,14873.0
2023-03-22 14:00:00,123.29,124.02,123.26,123.64,24994.0,118.7347,119.4377,118.7058,119.0718,24994.0
2023-03-22 14:30:00,123.7,124.47,123.15,123.41,17513.0,119.1296,119.8711,118.5999,118.8503,17513.0
2023-03-22 15:00:00,123.41,123.89,122.8,123.63,23005.0,118.8503,119.3125,118.2628,119.0621,23005.0
2023-03-22 15:30:00,123.68,123.68,122.22,122.22,60521.0,119.1103,119.1103,117.7042,117.7042,60521.0
2023-03-23 09:30:00,124.09,124.36,123.88,124.36,50943.0,119.5051,119.7652,119.3029,119.7652,50943.0
2023-03-23 10:00:00,124.35,124.76,124.35,124.65,12569.0,119.7555,120.1504,119.7555,120.0444,12569.0
2023-03-23 10:30:00,124.62,125.02,124.44,124.99,17000.0,120.0156,120.4008,119.8422,120.3719,17000.0
2023-03-23 11:00:00,125.02,125.25,125.01,125.15,23070.0,120.4008,120.6223,120.3911,120.526,23070.0
2023-03-23 11:30:00,125.11,125.28,125.09,125.16,20539.0,120.4875,120.6512,120.4682,120.5356,20539.0
2023-03-23 12:00:00,125.19,125.28,125.05,125.12,17968.0,120.5645,120.6512,120.4297,120.4971,17968.0
2023-03-23 12:30:00,125.14,125.15,124.74,124.78,15566.0,120.5163,120.526,120.1311,120.1696,15566.0
2023-03-23 13:00:00,124.77,124.78,124.15,124.31,19517.0,120.16,120.1696,119.5629,119.717,19517.0
2023-03-23 13:30:00,124.31,124.5,124.05,124.12,19378.0,119.717,119.9,119.4666,119.534,19378.0
2023-03-23 14:00:00,124.1,124.22,123.48,123.48,19063.0,119.5148,119.6303,118.9177,118.9177,19063.0
2023-03-23 14:30:00,123.44,123.62,123.05,123.44,26729.0,118.8792,119.0525,118.5036,118.8792,26729.0
2023-03-23 15:00:00,123.47,123.94,123.1,123.4,24520.0,118.908,119.3607,118.5517,118.8406,24520.0
2023-03-23 15:30:00,123.36,124.07,123.29,123.72,105293.0,118.8021,119.4859,118.7347,119.1488,105293.0
2023-03-24 09:30:00,123.11,123.54,122.63,123.27,57043.0,118.5613,118.9755,118.0991,118.7154,57043.0
2023-03-24 10:00:00,123.25,123.39,122.59,123.1,75629.0,118.6962,118.831,118.0606,118.5517,75629.0
2023-03-24 10:30:00,123.08,123.14,122.73,123.13,47423.0,118.5325,118.5902,118.1954,118.5806,47423.0
2023-03-24 11:00:00,123.11,123.13,122.03,122.26,85027.0,118.5613,118.5806,117.5213,117.7428,85027.0
2023-03-24 11:30:00,122.23,122.88,122.09,122.87,45074.0,117.7139,118.3398,117.579,118.3302,45074.0
2023-03-24 12:00:00,122.87,122.98,122.16,122.36,35782.0,118.3302,118.4362,117.6465,117.8391,35782.0
2023-03-24 12:30:00,122.46,122.96,122.36,122.71,21529.0,117.9354,118.4169,117.8391,118.1761,21529.0
2023-03-24 13:00:00,122.73,122.88,122.48,122.8,17885.0,118.1954,118.3398,117.9546,118.2628,17885.0
2023-03-24 13:30:00,122.9,123.01,122.71,122.78,23631.0,118.3591,118.465,118.1761,118.2435,23631.0
2023-03-24 14:00:00,122.78,123.01,122.71,122.86,28684.0,118.2435,118.465,118.1761,118.3206,28684.0
2023-03-24 14:30:00,122.85,123.08,122.82,122.92,42351.0,118.311,118.5325,118.2821,118.3784,42351.0
2023-03-24 15:00:00,122.99,123.35,122.9,123.33,28537.0,118.4458,118.7925,118.3591,118.7732,28537.0
2023-03-24 15:30:00,123.32,123.34,122.86,123.26,76809.0,118.7636,118.7829,118.3206,118.7058,76809.0
2023-03-27 09:30:00,123.85,124.39,123.72,124.05,63199.0,119.274,119.7941,119.1488,119.4666,63199.0
2023-03-27 10:00:00,124.08,124.19,123.6,123.6,27713.0,119.4955,119.6014,119.0332,119.0332,27713.0
2023-03-27 10:30:00,123.57,123.57,123.15,123.16,22041.0,119.0044,119.0044,118.5999,118.6095,22041.0
2023-03-27 11:00:00,123.16,123.27,123.01,123.25,16666.0,118.6095,118.7154,118.465,118.6962,16666.0
2023-03-27 11:30:00,123.27,123.36,122.98,123.09,22104.0,118.7154,118.8021,118.4362,118.5421,22104.0
2023-03-27 12:00:00,123.16,123.43,123.09,123.38,9139.0,118.6095,118.8695,118.5421,118.8214,9139.0
2023-03-27 12:30:00,123.41,123.43,123.28,123.3,8036.0,118.8503,118.8695,118.7251,118.7443,8036.0
2023-03-27 13:00:00,123.34,123.43,123.13,123.4,9725.0,118.7829,118.8695,118.5806,118.8406,9725.0
2023-03-27 13:30:00,123.46,123.51,123.33,123.35,10733.0,118.8984,118.9466,118.7732,118.7925,10733.0
2023-03-27 14:00:00,123.33,123.53,123.22,123.49,9804.0,118.7732,118.9658,118.6673,118.9273,9804.0
2023-03-27 14:30:00,123.48,123.57,123.33,123.39,21640.0,118.9177,119.0044,118.7732,118.831,21640.0
2023-03-27 15:00:00,123.39,123.45,123.19,123.27,55376.0,118.831,118.8888,118.6384,118.7154,55376.0
2023-03-27 15:30:00,123.28,123.37,123.16,123.27,97812.0,118.7251,118.8117,118.6095,118.7154,97812.0
2023-03-28 09:30:00,123.55,123.56,123.03,123.16,41583.0,118.9851,118.9947,118.4843,118.6095,41583.0
2023-03-28 10:00:00,123.25,123.39,123.05,123.29,29430.0,118.6962,118.831,118.5036,118.7347,29430.0
2023-03-28 10:30:00,123.29,123.29,122.94,122.96,36907.0,118.7347,118.7347,118.3976,118.4169,36907.0
2023-03-28 11:00:00,123.0,123.39,122.98,123.38,21257.0,118.4554,118.831,118.4362,118.8214,21257.0
2023-03-28 11:30:00,123.33,123.42,123.08,123.11,28040.0,118.7732,118.8599,118.5325,118.5613,28040.0
2023-03-28 12:00:00,123.13,123.16,122.8,122.86,10652.0,118.5806,118.6095,118.2628,118.3206,10652.0
2023-03-28 12:30:00,122.82,123.07,122.78,123.07,9419.0,118.2821,118.5228,118.2435,118.5228,9419.0
2023-03-28 13:00:00,123.16,123.16,122.97,123.14,11518.0,118.6095,118.6095,118.4265,118.5902,11518.0
2023-03-28 13:30:00,123.17,123.22,122.74,122.79,16664.0,118.6191,118.6673,118.205,118.2532,16664.0
2023-03-28 14:00:00,122.78,123.02,122.78,122.97,16522.0,118.2435,118.4747,118.2435,118.4265,16522.0
2023-03-28 14:30:00,122.97,123.22,122.92,123.22,13033.0,118.4265,118.6673,118.3784,118.6673,13033.0
2023-03-28 15:00:00,123.26,123.34,123.16,123.17,17327.0,118.7058,118.7829,118.6095,118.6191,17327.0
2023-03-28 15:30:00,123.17,123.65,123.13,123.47,86760.0,118.6191,119.0814,118.5806,118.908,86760.0
2023-03-29 09:30:00,123.58,124.24,123.54,124.08,83222.0,119.014,119.6496,118.9755,119.4955,83222.0
2023-03-29 10:00:00,124.14,124.2,123.81,123.85,24048.0,119.5533,119.6111,119.2355,119.274,24048.0
2023-03-29 10:30:00,123.84,123.96,123.58,123.61,140069.0,119.2644,119.3799,119.014,119.0429,140069.0
2023-03-29 11:00:00,123.59,124.04,123.59,123.93,42837.0,119.0236,119.457,119.0236,119.3511,42837.0
2023-03-29 11:30:00,123.95,124.23,123.93,123.94,13702.0,119.3703,119.64,119.3511,119.3607,13702.0
2023-03-29 12:00:00,123.96,124.18,123.91,124.17,28531.0,119.3799,119.5918,119.3318,119.5822,28531.0
2023-03-29 12:30:00,124.16,124.17,123.79,123.82,14178.0,119.5726,119.5822,119.2162,119.2451,14178.0
2023-03-29 13:00:00,123.82,124.06,123.81,124.04,28774.0,119.2451,119.4762,119.2355,119.457,28774.0
2023-03-29 13:30:00,124.03,124.07,123.88,124.07,14271.0,119.4474,119.4859,119.3029,119.4859,14271.0
2023-03-29 14:00:00,124.09,124.19,124.0,124.13,13714.0,119.5051,119.6014,119.4185,119.5437,13714.0
2023-03-29 14:30:00,124.09,124.32,124.04,124.28,18156.0,119.5051,119.7266,119.457,119.6881,18156.0
2023-03-29 15:00:00,124.26,124.51,124.13,124.44,41978.0,119.6689,119.9096,119.5437,119.8422,41978.0
2023-03-29 15:30:00,124.43,124.56,124.3,124.31,95950.0,119.8326,119.9578,119.7074,119.717,95950.0
2023-03-30 09:30:00,125.51,125.56,125.25,125.5,55068.0,120.8727,120.9208,120.6223,120.863,55068.0
2023-03-30 10:00:00,125.51,125.68,125.11,125.68,51662.0,120.8727,121.0364,120.4875,121.0364,51662.0
2023-03-30 10:30:00,125.68,125.8,125.52,125.69,38210.0,121.0364,121.152,120.8823,121.046,38210.0
2023-03-30 11:00:00,125.65,125.89,125.58,125.76,27115.0,121.0075,121.2386,120.9401,121.1134,27115.0
2023-03-30 11:30:00,125.79,125.8,125.42,125.55,41330.0,121.1423,121.152,120.786,120.9112,41330.0
2023-03-30 12:00:00,125.54,125.73,125.47,125.66,21397.0,120.9016,121.0845,120.8342,121.0171,21397.0
2023-03-30 12:30:00,125.66,125.68,125.48,125.53,12269.0,121.0171,121.0364,120.8438,120.8919,12269.0
2023-03-30 13:00:00,125.52,125.62,125.47,125.52,13393.0,120.8823,120.9786,120.8342,120.8823,13393.0
2023-03-30 13:30:00,125.52,125.59,125.32,125.55,18608.0,120.8823,120.9497,120.6897,120.9112,18608.0
2023-03-30 14:00:00,125.55,125.69,125.52,125.66,22578.0,120.9112,121.046,120.8823,121.0171,22578.0
2023-03-30 14:30:00,125.67,125.69,125.57,125.58,20768.0,121.0268,121.046,120.9305,120.9401,20768.0
2023-03-30 15:00:00,125.58,125.69,125.5,125.65,31362.0,120.9401,121.046,120.863,121.0075,31362.0
2023-03-30 15:30:00,125.64,126.07,125.58,126.07,120005.0,120.9979,121.412,120.9401,121.412,120005.0
2023-03-31 09:30:00,125.84,126.64,125.73,126.5,39856.0,121.1905,121.9609,121.0845,121.8261,39856.0
2023-03-31 10:00:00,126.46,126.52,126.2,126.24,20494.0,121.7876,121.8454,121.5372,121.5757,20494.0
2023-03-31 10:30:00,126.23,126.77,126.22,126.4,70542.0,121.5661,122.0861,121.5564,121.7298,70542.0
2023-03-31 11:00:00,126.37,126.54,126.29,126.29,19683.0,121.7009,121.8646,121.6239,121.6239,19683.0
2023-03-31 11:30:00,126.28,126.34,126.08,126.31,15786.0,121.6142,121.672,121.4216,121.6431,15786.0
2023-03-31 12:00:00,126.28,126.36,126.21,126.24,11900.0,121.6142,121.6913,121.5468,121.5757,11900.0
2023-03-31 12:30:00,126.27,126.38,126.16,126.28,13564.0,121.6046,121.7105,121.4987,121.6142,13564.0
2023-03-31 13:00:00,126.31,126.32,126.14,126.21,16382.0,121.6431,121.6527,121.4794,121.5468,16382.0
2023-03-31 13:30:00,126.19,126.24,126.13,126.22,16094.0,121.5276,121.5757,121.4698,121.5564,16094.0
2023-03-31 14:00:00,126.2,126.39,126.02,126.06,15725.0,121.5372,121.7202,121.3638,121.4024,15725.0
2023-03-31 14:30:00,126.05,126.32,126.04,126.29,16422.0,121.3927,121.6527,121.3831,121.6239,16422.0
2023-03-31 15:00:00,126.31,126.5,126.28,126.48,26132.0,121.6431,121.8261,121.6142,121.8068,26132.0
2023-03-31 15:30:00,126.46,126.64,126.24,126.54,127500.0,121.7876,121.9609,121.5757,121.8646,127500.0
2023-04-03 09:30:00,126.18,126.43,126.09,126.14,103821.0,121.5179,121.7587,121.4312,121.4794,103821.0
2023-04-03 10:00:00,126.15,126.36,125.98,126.31,58084.0,121.489,121.6913,121.3253,121.6431,58084.0
2023-04-03 10:30:00,126.27,126.31,125.64,125.65,31890.0,121.6046,121.6431,120.9979,121.0075,31890.0
2023-04-03 11:00:00,125.66,125.92,125.66,125.89,19362.0,121.0171,121.2675,121.0171,121.2386,19362.0
2023-04-03 11:30:00,125.91,126.0,125.72,125.98,22501.0,121.2579,121.3446,121.0749,121.3253,22501.0
2023-04-03 12:00:00,125.99,126.01,125.69,125.69,23049.0,121.3349,121.3542,121.046,121.046,23049.0
2023-04-03 12:30:00,125.66,125.82,125.66,125.77,16420.0,121.0171,121.1712,121.0171,121.1231,16420.0
2023-04-03 13:00:00,125.75,125.78,125.57,125.64,16242.0,121.1038,121.1327,120.9305,120.9979,16242.0
2023-04-03 13:30:00,125.65,125.86,125.61,125.83,24882.0,121.0075,121.2097,120.969,121.1809,24882.0
2023-04-03 14:00:00,125.82,125.83,125.64,125.83,11012.0,121.1712,121.1809,120.9979,121.1809,11012.0
2023-04-03 14:30:00,125.82,125.98,125.81,125.97,17024.0,121.1712,121.3253,121.1616,121.3157,17024.0
2023-04-03 15:00:00,125.97,126.09,125.92,126.06,63843.0,121.3157,121.4312,121.2675,121.4024,63843.0
2023-04-03 15:30:00,126.06,126.34,125.99,126.3,165807.0,121.4024,121.672,121.3349,121.6335,165807.0
2023-04-04 09:30:00,126.95,127.38,126.91,127.35,19759.0,122.2595,122.6736,122.2209,122.6447,19759.0
2023-04-04 10:00:00,127.4,127.79,127.4,127.69,93630.0,122.6928,123.0684,122.6928,122.9721,93630.0
2023-04-04 10:30:00,127.69,127.86,127.55,127.71,59105.0,122.9721,123.1358,122.8373,122.9914,59105.0
2023-04-04 11:00:00,127.78,127.78,127.34,127.39,19457.0,123.0588,123.0588,122.6351,122.6832,19457.0
2023-04-04 11:30:00,127.4,127.68,127.28,127.35,18946.0,122.6928,122.9625,122.5773,122.6447,18946.0
2023-04-04 12:00:00,127.34,127.38,126.95,127.29,22901.0,122.6351,122.6736,122.2595,122.5869,22901.0
2023-04-04 12:30:00,127.27,127.56,127.24,127.43,11130.0,122.5676,122.8469,122.5388,122.7217,11130.0
2023-04-04 13:00:00,127.4,127.81,127.35,127.67,23023.0,122.6928,123.0877,122.6447,122.9529,23023.0
2023-04-04 13:30:00,127.69,127.7,127.52,127.62,15729.0,122.9721,122.9818,122.8084,122.9047,15729.0
2023-04-04 14:00:00,127.62,127.7,127.41,127.42,19259.0,122.9047,122.9818,122.7025,122.7121,19259.0
2023-04-04 14:30:00,127.42,127.61,127.35,127.49,17579.0,122.7121,122.8951,122.6447,122.7795,17579.0
2023-04-04 15:00:00,127.47,127.67,127.38,127.53,35898.0,122.7603,122.9529,122.6736,122.818,35898.0
2023-04-04 15:30:00,127.55,127.84,127.42,127.81,135330.0,122.8373,123.1166,122.7121,123.0877,135330.0
2023-04-05 09:30:00,128.0,128.2,127.84,127.88,43076.0,123.2707,123.4633,123.1166,123.1551,43076.0
2023-04-05 10:00:00,127.9,128.23,127.59,127.59,30929.0,123.1744,123.4922,122.8758,122.8758,30929.0
2023-04-05 10:30:00,127.58,127.64,126.97,126.97,27009.0,122.8662,122.924,122.2787,122.2787,27009.0
2023-04-05 11:00:00,126.95,127.21,126.91,127.03,27610.0,122.2595,122.5099,122.2209,122.3365,27610.0
2023-04-05 11:30:00,127.01,127.12,126.93,127.05,24333.0,122.3173,122.4232,122.2402,122.3558,24333.0
2023-04-05 12:00:00,127.01,127.01,126.58,126.62,11513.0,122.3173,122.3173,121.9031,121.9417,11513.0
2023-04-05 12:30:00,126.58,126.74,126.45,126.55,15595.0,121.9031,122.0572,121.7779,121.8742,15595.0
2023-04-05 13:00:00,126.5,126.56,126.39,126.42,18657.0,121.8261,121.8839,121.7202,121.7491,18657.0
2023-04-05 13:30:00,126.44,126.61,126.28,126.57,21591.0,121.7683,121.932,121.6142,121.8935,21591.0
2023-04-05 14:00:00,126.61,126.7,126.37,126.4,15546.0,121.932,122.0187,121.7009,121.7298,15546.0
2023-04-05 14:30:00,126.4,126.76,126.4,126.65,20668.0,121.7298,122.0765,121.7298,121.9706,20668.0
2023-04-05 15:00:00,126.64,126.72,126.45,126.62,53370.0,121.9609,122.038,121.7779,121.9417,53370.0
2023-04-05 15:30:00,126.59,126.8,126.55,126.75,90900.0,121.9128,122.115,121.8742,122.0669,90900.0
2023-04-06 09:30:00,128.0,128.0,127.36,127.55,54871.0,123.2707,123.2707,122.6543,122.8373,54871.0
2023-04-06 10:00:00,127.58,127.71,127.38,127.43,77595.0,122.8662,122.9914,122.6736,122.7217,77595.0
2023-04-06 10:30:00,127.44,127.54,127.2,127.42,62906.0,122.7314,122.8277,122.5002,122.7121,62906.0
2023-04-06 11:00:00,127.43,127.69,127.4,127.67,90213.0,122.7217,122.9721,122.6928,122.9529,90213.0
2023-04-06 11:30:00,127.59,128.21,127.59,128.18,12754.0,122.8758,123.4729,122.8758,123.444,12754.0
2023-04-06 12:00:00,128.24,128.46,128.24,128.43,16606.0,123.5018,123.7137,123.5018,123.6848,16606.0
2023-04-06 12:30:00,128.45,128.71,128.45,128.62,13720.0,123.704,123.9544,123.704,123.8678,13720.0
2023-04-06 13:00:00,128.59,128.73,128.51,128.52,17704.0,123.8389,123.9737,123.7618,123.7715,17704.0
2023-04-06 13:30:00,128.55,128.71,128.53,128.53,18936.0,123.8004,123.9544,123.7811,123.7811,18936.0
2023-04-06 14:00:00,128.54,128.62,128.49,128.55,9920.0,123.7907,123.8678,123.7426,123.8004,9920.0
2023-04-06 14:30:00,128.57,128.65,128.51,128.53,13871.0,123.8196,123.8967,123.7618,123.7811,13871.0
2023-04-06 15:00:00,128.53,128.63,128.45,128.58,21135.0,123.7811,123.8774,123.704,123.8292,21135.0
2023-04-06 15:30:00,128.57,128.88,128.54,128.71,66629.0,123.8196,124.1182,123.7907,123.9544,66629.0
2023-04-10 09:30:00,127.6,127.6,126.0,126.15,18009.0,122.8855,122.8855,121.3446,121.489,18009.0
2023-04-10 10:00:00,126.2,126.31,125.97,126.02,25856.0,121.5372,121.6431,121.3157,121.3638,25856.0
2023-04-10 10:30:00,126.04,126.49,126.04,126.35,22309.0,121.3831,121.8165,121.3831,121.6816,22309.0
2023-04-10 11:00:00,126.35,126.71,126.34,126.46,33534.0,121.6816,122.0283,121.672,121.7876,33534.0
2023-04-10 11:30:00,126.47,126.53,126.08,126.11,21508.0,121.7972,121.855,121.4216,121.4505,21508.0
2023-04-10 12:00:00,126.1,126.19,125.8,126.15,15175.0,121.4409,121.5276,121.152,121.489,15175.0
2023-04-10 12:30:00,126.16,126.61,126.15,126.57,19565.0,121.4987,121.932,121.489,121.8935,19565.0
2023-04-10 13:00:00,126.59,126.69,126.44,126.63,20395.0,121.9128,122.0091,121.7683,121.9513,20395.0
2023-04-10 13:30:00,126.63,126.87,126.57,126.81,21248.0,121.9513,122.1824,121.8935,122.1246,21248.0
2023-04-10 14:00:00,126.81,127.22,126.81,127.2,24064.0,122.1246,122.5195,122.1246,122.5002,24064.0
2023-04-10 14:30:00,127.21,127.45,127.04,127.45,31168.0,122.5099,122.741,122.3461,122.741,31168.0
2023-04-10 15:00:00,127.43,127.53,127.26,127.29,37503.0,122.7217,122.818,122.558,122.5869,37503.0
2023-04-10 15:30:00,127.28,127.6,127.25,127.4,65604.0,122.5773,122.8855,122.5484,122.6928,65604.0
2023-04-11 09:30:00,126.69,127.01,126.54,126.95,57941.0,122.0091,122.3173,121.8646,122.2595,57941.0
2023-04-11 10:00:00,126.95,127.05,126.71,126.96,39690.0,122.2595,122.3558,122.0283,122.2691,39690.0
2023-04-11 10:30:00,126.95,126.95,126.42,126.42,25128.0,122.2595,122.2595,121.7491,121.7491,25128.0
2023-04-11 11:00:00,126.43,126.53,126.37,126.43,54499.0,121.7587,121.855,121.7009,121.7587,54499.0
2023-04-11 11:30:00,126.41,126.63,126.34,126.52,47709.0,121.7394,121.9513,121.672,121.8454,47709.0
2023-04-11 12:00:00,126.52,126.71,126.52,126.62,15497.0,121.8454,122.0283,121.8454,121.9417,15497.0
2023-04-11 12:30:00,126.61,126.69,126.44,126.62,11347.0,121.932,122.0091,121.7683,121.9417,11347.0
2023-04-11 13:00:00,126.6,126.66,126.44,126.62,13275.0,121.9224,121.9802,121.7683,121.9417,13275.0
2023-04-11 13:30:00,126.63,126.85,126.6,126.84,11882.0,121.9513,122.1632,121.9224,122.1535,11882.0
2023-04-11 14:00:00,126.84,126.87,126.64,126.8,21170.0,122.1535,122.1824,121.9609,122.115,21170.0
2023-04-11 14:30:00,126.83,126.89,126.77,126.86,13498.0,122.1439,122.2017,122.0861,122.1728,13498.0
2023-04-11 15:00:00,126.86,126.97,126.75,126.9,23058.0,122.1728,122.2787,122.0669,122.2113,23058.0
2023-04-11 15:30:00,126.9,126.91,126.41,126.52,118793.0,122.2113,122.2209,121.7394,121.8454,118793.0
2023-04-12 09:30:00,127.59,127.9,126.98,127.42,63148.0,122.8758,123.1744,122.2884,122.7121,63148.0
2023-04-12 10:00:00,127.41,128.04,127.28,128.0,56101.0,122.7025,123.3092,122.5773,123.2707,56101.0
2023-04-12 10:30:00,128.01,128.04,127.43,127.53,96568.0,123.2803,123.3092,122.7217,122.818,96568.0
2023-04-12 11:00:00,127.48,127.8,127.27,127.8,41991.0,122.7699,123.0781,122.5676,123.0781,41991.0
2023-04-12 11:30:00,127.78,128.06,127.74,128.02,17934.0,123.0588,123.3285,123.0203,123.2899,17934.0
2023-04-12 12:00:00,128.04,128.12,127.94,127.96,14448.0,123.3092,123.3862,123.2129,123.2322,14448.0
2023-04-12 12:30:00,127.96,127.99,127.78,127.9,14602.0,123.2322,123.261,123.0588,123.1744,14602.0
2023-04-12 13:00:00,127.92,128.02,127.78,127.87,12856.0,123.1936,123.2899,123.0588,123.1455,12856.0
2023-04-12 13:30:00,127.88,127.94,127.69,127.73,22371.0,123.1551,123.2129,122.9721,123.0107,22371.0
2023-04-12 14:00:00,127.73,127.77,127.22,127.27,76971.0,123.0107,123.0492,122.5195,122.5676,76971.0
2023-04-12 14:30:00,127.27,127.37,127.06,127.22,55594.0,122.5676,122.664,122.3654,122.5195,55594.0
2023-04-12 15:00:00,127.22,127.31,126.79,126.85,71201.0,122.5195,122.6062,122.1054,122.1632,71201.0
2023-04-12 15:30:00,126.85,127.2,126.8,127.09,126056.0,122.1632,122.5002,122.115,122.3943,126056.0
2023-04-13 09:30:00,127.06,128.02,127.06,127.79,59702.0,122.3654,123.2899,122.3654,123.0684,59702.0
2023-04-13 10:00:00,127.84,128.22,127.8,128.08,46059.0,123.1166,123.4825,123.0781,123.3477,46059.0
2023-04-13 10:30:00,128.08,128.09,127.59,127.7,59751.0,123.3477,123.3573,122.8758,122.9818,59751.0
2023-04-13 11:00:00,127.72,127.88,127.58,127.64,39884.0,123.001,123.1551,122.8662,122.924,39884.0
2023-04-13 11:30:00,127.67,128.13,127.67,128.09,54954.0,122.9529,123.3959,122.9529,123.3573,54954.0
2023-04-13 12:00:00,128.09,128.22,127.95,128.16,21589.0,123.3573,123.4825,123.2225,123.4248,21589.0
2023-04-13 12:30:00,128.17,128.21,127.98,128.08,20870.0,123.4344,123.4729,123.2514,123.3477,20870.0
2023-04-13 13:00:00,128.09,128.3,128.01,128.24,20255.0,123.3573,123.5596,123.2803,123.5018,20255.0
2023-04-13 13:30:00,128.24,128.42,128.23,128.37,19746.0,123.5018,123.6752,123.4922,123.627,19746.0
2023-04-13 14:00:00,128.38,128.49,128.33,128.35,19787.0,123.6366,123.7426,123.5885,123.6077,19787.0
2023-04-13 14:30:00,128.35,128.37,128.25,128.29,21798.0,123.6077,123.627,123.5114,123.55,21798.0
2023-04-13 15:00:00,128.3,128.37,128.21,128.25,29842.0,123.5596,123.627,123.4729,123.5114,29842.0
2023-04-13 15:30:00,128.24,128.37,128.01,128.05,145434.0,123.5018,123.627,123.2803,123.3188,145434.0
2023-04-14 09:30:00,127.74,128.17,127.5,128.0,45479.0,123.0203,123.4344,122.7891,123.2707,45479.0
2023-04-14 10:00:00,127.91,128.07,127.29,127.36,34692.0,123.184,123.3381,122.5869,122.6543,34692.0
2023-04-14 10:30:00,127.43,127.51,127.19,127.37,38390.0,122.7217,122.7988,122.4906,122.664,38390.0
2023-04-14 11:00:00,127.37,127.44,127.07,127.11,39716.0,122.664,122.7314,122.375,122.4136,39716.0
2023-04-14 11:30:00,127.13,127.35,127.04,127.09,40211.0,122.4328,122.6447,122.3461,122.3943,40211.0
2023-04-14 12:00:00,127.06,127.12,126.85,127.01,48098.0,122.3654,122.4232,122.1632,122.3173,48098.0
2023-04-14 12:30:00,127.01,127.03,126.7,126.77,15089.0,122.3173,122.3365,122.0187,122.0861,15089.0
2023-04-14 13:00:00,126.76,127.09,126.76,127.01,9071.0,122.0765,122.3943,122.0765,122.3173,9071.0
2023-04-14 13:30:00,126.95,127.24,126.8,127.14,17658.0,122.2595,122.5388,122.115,122.4424,17658.0
2023-04-14 14:00:00,127.15,127.43,127.06,127.38,20235.0,122.4521,122.7217,122.3654,122.6736,20235.0
2023-04-14 14:30:00,127.4,127.48,127.32,127.46,21166.0,122.6928,122.7699,122.6158,122.7506,21166.0
2023-04-14 15:00:00,127.45,127.47,127.03,127.36,24025.0,122.741,122.7603,122.3365,122.6543,24025.0
2023-04-14 15:30:00,127.34,127.5,127.27,127.43,88439.0,122.6351,122.7891,122.5676,122.7217,88439.0
2023-04-17 09:30:00,127.76,127.95,127.21,127.39,89056.0,123.0395,123.2225,122.5099,122.6832,89056.0
2023-04-17 10:00:00,127.39,127.58,127.1,127.26,71034.0,122.6832,122.8662,122.4039,122.558,71034.0
2023-04-17 10:30:00,127.26,127.29,126.94,127.05,46381.0,122.558,122.5869,122.2498,122.3558,46381.0
2023-04-17 11:00:00,127.06,127.2,126.9,126.94,50659.0,122.3654,122.5002,122.2113,122.2498,50659.0
2023-04-17 11:30:00,126.93,127.02,126.67,126.85,34020.0,122.2402,122.3269,121.9898,122.1632,34020.0
2023-04-17 12:00:00,126.83,126.9,126.74,126.85,23582.0,122.1439,122.2113,122.0572,122.1632,23582.0
2023-04-17 12:30:00,126.85,126.93,126.75,126.92,16061.0,122.1632,122.2402,122.0669,122.2306,16061.0
2023-04-17 13:00:00,126.96,127.07,126.81,126.93,17207.0,122.2691,122.375,122.1246,122.2402,17207.0
2023-04-17 13:30:00,126.91,126.96,126.68,126.72,18026.0,122.2209,122.2691,121.9994,122.038,18026.0
2023-04-17 14:00:00,126.71,126.82,126.71,126.8,21540.0,122.0283,122.1343,122.0283,122.115,21540.0
2023-04-17 14:30:00,126.8,126.98,126.75,126.96,24764.0,122.115,122.2884,122.0669,122.2691,24764.0
2023-04-17 15:00:00,126.96,127.15,126.88,127.12,39192.0,122.2691,122.4521,122.1921,122.4232,39192.0
2023-04-17 15:30:00,127.11,127.2,126.99,127.2,140094.0,122.4136,122.5002,122.298,122.5002,140094.0
2023-04-18 09:30:00,128.13,128.3,127.91,128.11,76671.0,123.3959,123.5596,123.184,123.3766,76671.0
2023-04-18 10:00:00,128.08,128.17,127.69,127.7,61121.0,123.3477,123.4344,122.9721,122.9818,61121.0
2023-04-18 10:30:00,127.66,127.75,127.52,127.74,54105.0,122.9432,123.0299,122.8084,123.0203,54105.0
2023-04-18 11:00:00,127.73,127.78,127.56,127.69,70500.0,123.0107,123.0588,122.8469,122.9721,70500.0
2023-04-18 11:30:00,127.69,127.97,127.54,127.57,30570.0,122.9721,123.2418,122.8277,122.8566,30570.0
2023-04-18 12:00:00,127.59,127.86,127.56,127.76,24227.0,122.8758,123.1358,122.8469,123.0395,24227.0
2023-04-18 12:30:00,127.78,127.83,127.68,127.74,21292.0,123.0588,123.107,122.9625,123.0203,21292.0
2023-04-18 13:00:00,127.74,127.87,127.7,127.76,19264.0,123.0203,123.1455,122.9818,123.0395,19264.0
2023-04-18 13:30:00,127.76,127.94,127.76,127.81,17827.0,123.0395,123.2129,123.0395,123.0877,17827.0
2023-04-18 14:00:00,127.81,127.87,127.69,127.86,28944.0,123.0877,123.1455,122.9721,123.1358,28944.0
2023-04-18 14:30:00,127.85,127.85,127.35,127.57,50339.0,123.1262,123.1262,122.6447,122.8566,50339.0
2023-04-18 15:00:00,127.57,127.62,127.44,127.49,50899.0,122.8566,122.9047,122.7314,122.7795,50899.0
2023-04-18 15:30:00,127.48,127.73,127.44,127.64,127379.0,122.7699,123.0107,122.7314,122.924,127379.0
2023-04-19 09:30:00,127.67,127.77,127.21,127.29,144457.0,122.9529,123.0492,122.5099,122.5869,144457.0
2023-04-19 10:00:00,127.29,127.65,127.21,127.33,65503.0,122.5869,122.9336,122.5099,122.6254,65503.0
2023-04-19 10:30:00,127.37,127.54,127.12,127.12,41157.0,122.664,122.8277,122.4232,122.4232,41157.0
2023-04-19 11:00:00,127.13,127.48,127.12,127.15,53994.0,122.4328,122.7699,122.4232,122.4521,53994.0
2023-04-19 11:30:00,127.16,127.21,127.07,127.17,35107.0,122.4617,122.5099,122.375,122.4713,35107.0
2023-04-19 12:00:00,127.18,127.55,127.18,127.51,28834.0,122.481,122.8373,122.481,122.7988,28834.0
2023-04-19 12:30:00,127.54,127.65,127.39,127.45,23912.0,122.8277,122.9336,122.6832,122.741,23912.0
2023-04-19 13:00:00,127.46,127.52,127.27,127.41,18840.0,122.7506,122.8084,122.5676,122.7025,18840.0
2023-04-19 13:30:00,127.41,127.42,127.18,127.24,16900.0,122.7025,122.7121,122.481,122.5388,16900.0
2023-04-19 14:00:00,127.26,127.39,127.17,127.19,19958.0,122.558,122.6832,122.4713,122.4906,19958.0
2023-04-19 14:30:00,127.22,127.3,127.06,127.28,22641.0,122.5195,122.5965,122.3654,122.5773,22641.0
2023-04-19 15:00:00,127.3,127.36,127.23,127.33,36196.0,122.5965,122.6543,122.5291,122.6254,36196.0
2023-04-19 15:30:00,127.33,127.4,127.14,127.3,94199.0,122.6254,122.6928,122.4424,122.5965,94199.0
2023-04-20 09:30:00,126.93,127.31,126.87,127.24,54087.0,122.2402,122.6062,122.1824,122.5388,54087.0
2023-04-20 10:00:00,127.25,127.67,127.22,127.59,93139.0,122.5484,122.9529,122.5195,122.8758,93139.0
2023-04-20 10:30:00,127.57,127.72,127.31,127.38,140255.0,122.8566,123.001,122.6062,122.6736,140255.0
2023-04-20 11:00:00,127.36,127.36,127.05,127.12,235297.0,122.6543,122.6543,122.3558,122.4232,235297.0
2023-04-20 11:30:00,127.14,127.23,126.87,127.08,77793.0,122.4424,122.5291,122.1824,122.3847,77793.0
2023-04-20 12:00:00,127.07,127.1,126.92,127.04,22731.0,122.375,122.4039,122.2306,122.3461,22731.0
2023-04-20 12:30:00,127.03,127.21,127.03,127.21,23002.0,122.3365,122.5099,122.3365,122.5099,23002.0
2023-04-20 13:00:00,127.22,127.37,127.15,127.35,24049.0,122.5195,122.664,122.4521,122.6447,24049.0
2023-04-20 13:30:00,127.36,127.37,127.17,127.24,27988.0,122.6543,122.664,122.4713,122.5388,27988.0
2023-04-20 14:00:00,127.23,127.31,127.08,127.1,42306.0,122.5291,122.6062,122.3847,122.4039,42306.0
2023-04-20 14:30:00,127.08,127.12,126.84,126.92,46808.0,122.3847,122.4232,122.1535,122.2306,46808.0
2023-04-20 15:00:00,126.93,126.97,126.4,126.42,75979.0,122.2402,122.2787,121.7298,121.7491,75979.0
2023-04-20 15:30:00,126.43,126.88,126.42,126.88,142993.0,121.7587,122.1921,121.7491,122.1921,142993.0
2023-04-21 09:30:00,132.13,133.99,131.8,133.42,296235.0,127.2481,129.0394,126.9303,128.4904,296235.0
2023-04-21 10:00:00,133.42,134.43,133.3,134.22,123916.0,128.4904,129.4631,128.3749,129.2609,123916.0
2023-04-21 10:30:00,134.31,134.64,133.87,134.18,151910.0,129.3475,129.6653,128.9238,129.2223,151910.0
2023-04-21 11:00:00,134.21,134.22,133.2,133.34,167694.0,129.2512,129.2609,128.2785,128.4134,167694.0
2023-04-21 11:30:00,133.34,133.7,132.9,133.35,151685.0,128.4134,128.7601,127.9896,128.423,151685.0
2023-04-21 12:00:00,133.35,133.54,133.23,133.31,68976.0,128.423,128.606,128.3074,128.3845,68976.0
2023-04-21 12:30:00,133.31,133.59,133.29,133.58,40718.0,128.3845,128.6541,128.3652,128.6445,40718.0
2023-04-21 13:00:00,133.6,133.71,133.5,133.59,40010.0,128.6638,128.7697,128.5675,128.6541,40010.0
2023-04-21 13:30:00,133.59,133.72,133.57,133.67,71977.0,128.6541,128.7793,128.6349,128.7312,71977.0
2023-04-21 14:00:00,133.67,133.84,133.66,133.83,62650.0,128.7312,128.8949,128.7215,128.8853,62650.0
2023-04-21 14:30:00,133.82,133.96,133.68,133.91,46939.0,128.8756,129.0105,128.7408,128.9623,46939.0
2023-04-21 15:00:00,133.91,133.94,133.64,133.88,68442.0,128.9623,128.9912,128.7023,128.9334,68442.0
2023-04-21 15:30:00,133.89,134.08,133.87,133.95,227860.0,128.9431,129.126,128.9238,129.0008,227860.0
2023-04-24 09:30:00,132.89,133.74,132.88,133.43,190387.0,127.98,128.7986,127.9704,128.5,190387.0
2023-04-24 10:00:00,133.44,133.44,132.85,132.87,45153.0,128.5097,128.5097,127.9415,127.9607,45153.0
2023-04-24 10:30:00,132.92,132.93,132.36,132.38,46375.0,128.0089,128.0185,127.4696,127.4888,46375.0
2023-04-24 11:00:00,132.38,132.53,132.13,132.15,141096.0,127.4888,127.6333,127.2481,127.2673,141096.0
2023-04-24 11:30:00,132.14,132.32,131.92,132.05,181414.0,127.2577,127.4311,127.0458,127.171,181414.0
2023-04-24 12:00:00,132.05,132.22,132.03,132.17,18396.0,127.171,127.3348,127.1518,127.2866,18396.0
2023-04-24 12:30:00,132.19,132.43,132.12,132.41,26773.0,127.3059,127.537,127.2384,127.5177,26773.0
2023-04-24 13:00:00,132.42,132.48,132.26,132.37,23396.0,127.5274,127.5851,127.3733,127.4792,23396.0
2023-04-24 13:30:00,132.36,132.59,132.36,132.56,13999.0,127.4696,127.6911,127.4696,127.6622,13999.0
2023-04-24 14:00:00,132.58,132.6,132.45,132.51,23858.0,127.6815,127.7007,127.5563,127.614,23858.0
2023-04-24 14:30:00,132.53,132.55,132.39,132.52,16479.0,127.6333,127.6526,127.4985,127.6237,16479.0
2023-04-24 15:00:00,132.52,132.61,132.38,132.38,38369.0,127.6237,127.7103,127.4888,127.4888,38369.0
2023-04-24 15:30:00,132.37,132.6,132.27,132.57,139669.0,127.4792,127.7007,127.3829,127.6718,139669.0
2023-04-25 09:30:00,134.46,135.67,134.09,134.1,182580.0,129.492,130.6573,129.1357,129.1453,182580.0
2023-04-25 10:00:00,134.1,134.42,133.84,134.03,84581.0,129.1453,129.4535,128.8949,129.0779,84581.0
2023-04-25 10:30:00,134.04,134.49,133.91,134.34,80091.0,129.0875,129.5209,128.9623,129.3764,80091.0
2023-04-25 11:00:00,134.37,134.81,134.36,134.64,48023.0,129.4053,129.8291,129.3957,129.6653,48023.0
2023-04-25 11:30:00,134.65,134.74,134.23,134.31,62231.0,129.675,129.7616,129.2705,129.3475,62231.0
2023-04-25 12:00:00,134.31,134.53,134.31,134.53,35865.0,129.3475,129.5594,129.3475,129.5594,35865.0
2023-04-25 12:30:00,134.51,134.65,134.33,134.6,25941.0,129.5401,129.675,129.3668,129.6268,25941.0
2023-04-25 13:00:00,134.61,134.7,134.22,134.4,36916.0,129.6364,129.7231,129.2609,129.4342,36916.0
2023-04-25 13:30:00,134.38,134.45,134.24,134.29,28412.0,129.4149,129.4824,129.2801,129.3283,28412.0
2023-04-25 14:00:00,134.29,134.34,134.08,134.26,42644.0,129.3283,129.3764,129.126,129.2994,42644.0
2023-04-25 14:30:00,134.28,134.31,134.07,134.12,38446.0,129.3186,129.3475,129.1164,129.1646,38446.0
2023-04-25 15:00:00,134.12,134.22,133.95,133.98,47416.0,129.1646,129.2609,129.0008,129.0297,47416.0
2023-04-25 15:30:00,133.99,134.09,133.41,133.45,171204.0,129.0394,129.1357,128.4808,128.5193,171204.0
2023-04-26 09:30:00,135.61,135.61,134.75,135.03,158413.0,130.5995,130.5995,129.7713,130.0409,158413.0
2023-04-26 10:00:00,135.02,135.02,134.52,134.72,66913.0,130.0313,130.0313,129.5498,129.7424,66913.0
2023-04-26 10:30:00,134.73,134.92,134.41,134.48,54370.0,129.752,129.935,129.4438,129.5113,54370.0
2023-04-26 11:00:00,134.49,134.85,134.2,134.23,96324.0,129.5209,129.8676,129.2416,129.2705,96324.0
2023-04-26 11:30:00,134.19,134.44,133.97,134.21,63226.0,129.232,129.4727,129.0201,129.2512,63226.0
2023-04-26 12:00:00,134.21,134.53,134.17,134.28,25458.0,129.2512,129.5594,129.2127,129.3186,25458.0
2023-04-26 12:30:00,134.27,134.29,134.06,134.2,21540.0,129.309,129.3283,129.1068,129.2416,21540.0
2023-04-26 13:00:00,134.22,134.23,133.98,134.03,23230.0,129.2609,129.2705,129.0297,129.0779,23230.0
2023-04-26 13:30:00,134.04,134.06,133.69,133.83,39306.0,129.0875,129.1068,128.7504,128.8853,39306.0
2023-04-26 14:00:00,133.82,133.89,133.66,133.84,29031.0,128.8756,128.9431,128.7215,128.8949,29031.0
2023-04-26 14:30:00,133.82,133.83,133.5,133.58,27389.0,128.8756,128.8853,128.5675,128.6445,27389.0
2023-04-26 15:00:00,133.58,133.58,133.33,133.4,38479.0,128.6445,128.6445,128.4037,128.4712,38479.0
2023-04-26 15:30:00,133.39,133.56,133.12,133.35,118734.0,128.4615,128.6252,128.2015,128.423,118734.0
2023-04-27 09:30:00,135.82,135.83,135.19,135.37,61679.0,130.8017,130.8114,130.195,130.3684,61679.0
2023-04-27 10:00:00,135.38,135.51,135.01,135.51,93596.0,130.378,130.5032,130.0217,130.5032,93596.0
2023-04-27 10:30:00,135.5,135.85,135.31,135.37,40153.0,130.4936,130.8306,130.3106,130.3684,40153.0
2023-04-27 11:00:00,135.41,136.07,135.41,136.07,21477.0,130.4069,131.0425,130.4069,131.0425,21477.0
2023-04-27 11:30:00,136.06,136.3,135.88,135.9,44332.0,131.0329,131.264,130.8595,130.8788,44332.0
2023-04-27 12:00:00,135.91,136.21,135.91,136.17,16065.0,130.8884,131.1773,130.8884,131.1388,16065.0
2023-04-27 12:30:00,136.16,136.26,136.14,136.2,12326.0,131.1292,131.2255,131.1099,131.1677,12326.0
2023-04-27 13:00:00,136.21,136.37,136.14,136.35,13456.0,131.1773,131.3314,131.1099,131.3122,13456.0
2023-04-27 13:30:00,136.36,136.55,136.32,136.52,17961.0,131.3218,131.5048,131.2833,131.4759,17961.0
2023-04-27 14:00:00,136.52,136.66,136.46,136.63,18109.0,131.4759,131.6107,131.4181,131.5818,18109.0
2023-04-27 14:30:00,136.63,136.76,136.56,136.7,50005.0,131.5818,131.707,131.5144,131.6492,50005.0
2023-04-27 15:00:00,136.69,136.85,136.68,136.73,38586.0,131.6396,131.7937,131.63,131.6781,38586.0
2023-04-27 15:30:00,136.72,136.79,136.57,136.65,115899.0,131.6685,131.7359,131.524,131.6011,115899.0
2023-04-28 09:30:00,135.34,135.52,134.83,135.02,77443.0,130.3395,130.5128,129.8483,130.0313,77443.0
2023-04-28 10:00:00,135.06,135.36,135.0,135.26,52504.0,130.0698,130.3587,130.012,130.2624,52504.0
2023-04-28 10:30:00,135.31,135.5,135.12,135.33,35016.0,130.3106,130.4936,130.1276,130.3298,35016.0
2023-04-28 11:00:00,135.33,135.65,135.25,135.54,27428.0,130.3298,130.638,130.2528,130.5321,27428.0
2023-04-28 11:30:00,135.53,135.71,135.5,135.55,14890.0,130.5225,130.6958,130.4936,130.5417,14890.0
2023-04-28 12:00:00,135.55,135.59,135.27,135.41,10670.0,130.5417,130.5802,130.2721,130.4069,10670.0
2023-04-28 12:30:00,135.43,135.54,135.29,135.45,8320.0,130.4262,130.5321,130.2913,130.4454,8320.0
2023-04-28 13:00:00,135.44,135.45,135.3,135.43,7323.0,130.4358,130.4454,130.301,130.4262,7323.0
2023-04-28 13:30:00,135.43,135.46,135.27,135.37,9803.0,130.4262,130.455,130.2721,130.3684,9803.0
2023-04-28 14:00:00,135.38,135.5,135.23,135.31,13470.0,130.378,130.4936,130.2335,130.3106,13470.0
2023-04-28 14:30:00,135.34,135.45,135.25,135.45,12777.0,130.3395,130.4454,130.2528,130.4454,12777.0
2023-04-28 15:00:00,135.45,135.52,135.26,135.28,17973.0,130.4454,130.5128,130.2624,130.2817,17973.0
2023-04-28 15:30:00,135.31,135.43,135.12,135.28,106243.0,130.3106,130.4262,130.1276,130.2817,106243.0
2023-05-01 09:30:00,135.57,135.57,135.13,135.35,10498.0,130.561,130.561,130.1372,130.3491,10498.0
2023-05-01 10:00:00,135.22,135.38,134.99,135.01,18412.0,130.2239,130.378,130.0024,130.0217,18412.0
2023-05-01 10:30:00,135.0,135.4,134.95,135.39,16308.0,130.012,130.3973,129.9639,130.3876,16308.0
2023-05-01 11:00:00,135.42,135.48,134.84,134.94,10867.0,130.4165,130.4743,129.858,129.9543,10867.0
2023-05-01 11:30:00,134.92,134.96,134.81,134.95,10376.0,129.935,129.9735,129.8291,129.9639,10376.0
2023-05-01 12:00:00,134.95,135.27,134.94,135.05,17256.0,129.9639,130.2721,129.9543,130.0602,17256.0
2023-05-01 12:30:00,135.07,135.28,135.07,135.26,4141.0,130.0795,130.2817,130.0795,130.2624,4141.0
2023-05-01 13:00:00,135.28,135.3,135.17,135.2,7961.0,130.2817,130.301,130.1758,130.2046,7961.0
2023-05-01 13:30:00,135.2,135.22,135.01,135.08,7176.0,130.2046,130.2239,130.0217,130.0891,7176.0
2023-05-01 14:00:00,135.03,135.05,134.78,134.8,22594.0,130.0409,130.0602,129.8002,129.8194,22594.0
2023-05-01 14:30:00,134.8,134.84,134.62,134.65,20687.0,129.8194,129.858,129.6461,129.675,20687.0
2023-05-01 15:00:00,134.66,134.69,134.53,134.66,25777.0,129.6846,129.7135,129.5594,129.6846,25777.0
2023-05-01 15:30:00,134.66,134.69,134.44,134.47,112911.0,129.6846,129.7135,129.4727,129.5016,112911.0
2023-05-02 09:30:00,133.61,134.05,133.54,133.93,38162.0,128.6734,129.0971,128.606,128.9816,38162.0
2023-05-02 10:00:00,133.96,134.25,133.49,133.64,27106.0,129.0105,129.2898,128.5578,128.7023,27106.0
2023-05-02 10:30:00,133.61,134.01,133.56,133.9,53080.0,128.6734,129.0586,128.6252,128.9527,53080.0
2023-05-02 11:00:00,133.93,133.98,133.7,133.77,114131.0,128.9816,129.0297,128.7601,128.8275,114131.0
2023-05-02 11:30:00,133.78,133.91,133.51,133.86,54466.0,128.8371,128.9623,128.5771,128.9142,54466.0
2023-05-02 12:00:00,133.85,134.14,133.8,134.11,15288.0,128.9045,129.1838,128.8564,129.1549,15288.0
2023-05-02 12:30:00,134.13,134.27,133.99,134.19,16574.0,129.1742,129.309,129.0394,129.232,16574.0
2023-05-02 13:00:00,134.21,134.37,134.09,134.28,16554.0,129.2512,129.4053,129.1357,129.3186,16554.0
2023-05-02 13:30:00,134.28,134.4,134.18,134.32,21790.0,129.3186,129.4342,129.2223,129.3572,21790.0
2023-05-02 14:00:00,134.29,134.31,134.11,134.31,15316.0,129.3283,129.3475,129.1549,129.3475,15316.0
2023-05-02 14:30:00,134.33,134.34,134.21,134.33,19156.0,129.3668,129.3764,129.2512,129.3668,19156.0
2023-05-02 15:00:00,134.33,134.5,134.27,134.38,31037.0,129.3668,129.5305,129.309,129.4149,31037.0
2023-05-02 15:30:00,134.37,134.46,134.24,134.36,82936.0,129.4053,129.492,129.2801,129.3957,82936.0
2023-05-03 09:30:00,136.15,136.15,135.39,135.6,59591.0,131.1195,131.1195,130.3876,130.5899,59591.0
2023-05-03 10:00:00,135.62,135.81,135.28,135.32,32558.0,130.6091,130.7921,130.2817,130.3202,32558.0
2023-05-03 10:30:00,135.34,135.94,135.34,135.81,33739.0,130.3395,130.9173,130.3395,130.7921,33739.0
2023-05-03 11:00:00,135.75,136.09,135.6,136.03,46903.0,130.7343,131.0618,130.5899,131.004,46903.0
2023-05-03 11:30:00,135.99,136.54,135.92,136.47,61878.0,130.9655,131.4951,130.898,131.4277,61878.0
2023-05-03 12:00:00,136.46,136.52,136.31,136.52,15160.0,131.4181,131.4759,131.2736,131.4759,15160.0
2023-05-03 12:30:00,136.51,136.55,136.39,136.52,12499.0,131.4662,131.5048,131.3507,131.4759,12499.0
2023-05-03 13:00:00,136.51,136.53,136.39,136.49,18605.0,131.4662,131.4855,131.3507,131.447,18605.0
2023-05-03 13:30:00,136.52,136.55,136.32,136.44,12262.0,131.4759,131.5048,131.2833,131.3988,12262.0
2023-05-03 14:00:00,136.41,136.96,136.38,136.75,29799.0,131.3699,131.8996,131.3411,131.6974,29799.0
2023-05-03 14:30:00,136.76,137.32,136.33,136.92,34001.0,131.707,132.2463,131.2929,131.8611,34001.0
2023-05-03 15:00:00,136.94,137.04,136.03,136.17,29778.0,131.8804,131.9767,131.004,131.1388,29778.0
2023-05-03 15:30:00,136.13,136.2,135.76,135.78,76314.0,131.1003,131.1677,130.744,130.7632,76314.0
2023-05-04 09:30:00,133.76,134.0,133.43,133.87,60715.0,128.8179,129.049,128.5,128.9238,60715.0
2023-05-04 10:00:00,133.91,134.29,133.88,134.22,25668.0,128.9623,129.3283,128.9334,129.2609,25668.0
2023-05-04 10:30:00,134.01,134.4,133.77,133.9,55577.0,129.0586,129.4342,128.8275,128.9527,55577.0
2023-05-04 11:00:00,133.99,134.19,133.75,134.1,31213.0,129.0394,129.232,128.8082,129.1453,31213.0
2023-05-04 11:30:00,134.08,134.21,133.78,134.12,18463.0,129.126,129.2512,128.8371,129.1646,18463.0
2023-05-04 12:00:00,134.15,134.3,134.04,134.24,6168.0,129.1934,129.3379,129.0875,129.2801,6168.0
2023-05-04 12:30:00,134.29,134.43,134.14,134.43,9149.0,129.3283,129.4631,129.1838,129.4631,9149.0
2023-05-04 13:00:00,134.57,134.64,134.45,134.49,8201.0,129.5979,129.6653,129.4824,129.5209,8201.0
2023-05-04 13:30:00,134.53,134.6,134.35,134.48,14656.0,129.5594,129.6268,129.3861,129.5113,14656.0
2023-05-04 14:00:00,134.52,134.54,134.26,134.26,31314.0,129.5498,129.569,129.2994,129.2994,31314.0
2023-05-04 14:30:00,134.28,134.44,134.19,134.44,28346.0,129.3186,129.4727,129.232,129.4727,28346.0
2023-05-04 15:00:00,134.44,134.61,134.19,134.25,32871.0,129.4727,129.6364,129.232,129.2898,32871.0
2023-05-04 15:30:00,134.25,134.38,134.02,134.12,71506.0,129.2898,129.4149,129.0682,129.1646,71506.0
2023-05-05 09:30:00,134.13,134.58,134.0,134.34,55986.0,129.1742,129.6076,129.049,129.3764,55986.0
2023-05-05 10:00:00,134.36,134.57,134.3,134.53,42766.0,129.3957,129.5979,129.3379,129.5594,42766.0
2023-05-05 10:30:00,134.53,134.75,134.52,134.67,42851.0,129.5594,129.7713,129.5498,129.6942,42851.0
2023-05-05 11:00:00,134.63,134.73,134.44,134.66,24170.0,129.6557,129.752,129.4727,129.6846,24170.0
2023-05-05 11:30:00,134.67,134.81,134.48,134.51,13944.0,129.6942,129.8291,129.5113,129.5401,13944.0
2023-05-05 12:00:00,134.49,134.51,134.26,134.31,11197.0,129.5209,129.5401,129.2994,129.3475,11197.0
2023-05-05 12:30:00,134.3,134.53,134.25,134.53,7153.0,129.3379,129.5594,129.2898,129.5594,7153.0
2023-05-05 13:00:00,134.53,134.63,134.37,134.59,11641.0,129.5594,129.6557,129.4053,129.6172,11641.0
2023-05-05 13:30:00,134.59,134.88,134.59,134.82,27050.0,129.6172,129.8965,129.6172,129.8387,27050.0
2023-05-05 14:00:00,134.83,134.96,134.69,134.89,23415.0,129.8483,129.9735,129.7135,129.9061,23415.0
2023-05-05 14:30:00,134.9,135.0,134.7,134.97,23433.0,129.9157,130.012,129.7231,129.9831,23433.0
2023-05-05 15:00:00,134.93,134.98,134.76,134.8,30479.0,129.9446,129.9928,129.7809,129.8194,30479.0
2023-05-05 15:30:00,134.81,134.88,134.6,134.77,96817.0,129.8291,129.8965,129.6268,129.7905,96817.0
2023-05-08 09:30:00,136.14,136.2,135.68,135.85,61724.0,131.1099,131.1677,130.6669,130.8306,61724.0
2023-05-08 10:00:00,135.81,136.0,135.68,135.82,35219.0,130.7921,130.9751,130.6669,130.8017,35219.0
2023-05-08 10:30:00,135.84,135.85,135.45,135.48,67651.0,130.821,130.8306,130.4454,130.4743,67651.0
2023-05-08 11:00:00,135.48,135.76,135.43,135.65,96040.0,130.4743,130.744,130.4262,130.638,96040.0
2023-05-08 11:30:00,135.65,135.8,135.6,135.67,23534.0,130.638,130.7825,130.5899,130.6573,23534.0
2023-05-08 12:00:00,135.72,135.9,135.72,135.74,22780.0,130.7054,130.8788,130.7054,130.7247,22780.0
2023-05-08 12:30:00,135.78,135.78,135.54,135.67,10698.0,130.7632,130.7632,130.5321,130.6573,10698.0
2023-05-08 13:00:00,135.68,135.75,135.53,135.61,7868.0,130.6669,130.7343,130.5225,130.5995,7868.0
2023-05-08 13:30:00,135.61,135.7,135.48,135.55,12646.0,130.5995,130.6862,130.4743,130.5417,12646.0
2023-05-08 14:00:00,135.58,135.61,135.22,135.53,18311.0,130.5706,130.5995,130.2239,130.5225,18311.0
2023-05-08 14:30:00,135.56,135.73,135.53,135.67,11946.0,130.5513,130.7151,130.5225,130.6573,11946.0
2023-05-08 15:00:00,135.7,135.79,135.57,135.64,27068.0,130.6862,130.7729,130.561,130.6284,27068.0
2023-05-08 15:30:00,135.65,135.89,135.55,135.77,89644.0,130.638,130.8692,130.5417,130.7536,89644.0
2023-05-09 09:30:00,133.94,134.54,133.84,134.51,48272.0,128.9912,129.569,128.8949,129.5401,48272.0
2023-05-09 10:00:00,134.58,134.6,134.17,134.32,25717.0,129.6076,129.6268,129.2127,129.3572,25717.0
2023-05-09 10:30:00,134.35,134.57,134.31,134.43,15629.0,129.3861,129.5979,129.3475,129.4631,15629.0
2023-05-09 11:00:00,134.46,134.47,134.3,134.37,47789.0,129.492,129.5016,129.3379,129.4053,47789.0
2023-05-09 11:30:00,134.39,134.51,134.29,134.31,40866.0,129.4246,129.5401,129.3283,129.3475,40866.0
2023-05-09 12:00:00,134.31,134.84,134.26,134.82,28718.0,129.3475,129.858,129.2994,129.8387,28718.0
2023-05-09 12:30:00,134.83,134.94,134.7,134.94,34229.0,129.8483,129.9543,129.7231,129.9543,34229.0
2023-05-09 13:00:00,134.96,135.06,134.88,135.01,21396.0,129.9735,130.0698,129.8965,130.0217,21396.0
2023-05-09 13:30:00,135.0,135.05,134.96,135.05,16873.0,130.012,130.0602,129.9735,130.0602,16873.0
2023-05-09 14:00:00,135.08,135.11,134.96,135.04,10990.0,130.0891,130.118,129.9735,130.0506,10990.0
2023-05-09 14:30:00,135.03,135.08,134.89,135.0,23717.0,130.0409,130.0891,129.9061,130.012,23717.0
2023-05-09 15:00:00,135.02,135.05,134.97,135.03,27720.0,130.0313,130.0602,129.9831,130.0409,27720.0
2023-05-09 15:30:00,135.02,135.05,134.68,134.68,98535.0,130.0313,130.0602,129.7039,129.7039,98535.0
2023-05-10 09:30:00,134.84,135.41,134.55,134.94,98851.0,129.858,130.4069,129.5787,129.9543,98851.0
2023-05-10 10:00:00,134.94,135.13,134.76,134.78,32672.0,129.9543,130.1372,129.7809,129.8002,32672.0
2023-05-10 10:30:00,134.79,134.88,134.27,134.31,28860.0,129.8098,129.8965,129.309,129.3475,28860.0
2023-05-10 11:00:00,134.33,134.57,134.23,134.43,49812.0,129.3668,129.5979,129.2705,129.4631,49812.0
2023-05-10 11:30:00,134.44,134.5,134.18,134.2,19572.0,129.4727,129.5305,129.2223,129.2416,19572.0
2023-05-10 12:00:00,134.17,134.3,134.07,134.26,17447.0,129.2127,129.3379,129.1164,129.2994,17447.0
2023-05-10 12:30:00,134.28,134.39,134.1,134.13,9572.0,129.3186,129.4246,129.1453,129.1742,9572.0
2023-05-10 13:00:00,134.14,134.23,133.87,133.88,13313.0,129.1838,129.2705,128.9238,128.9334,13313.0
2023-05-10 13:30:00,133.85,134.23,133.85,134.23,13141.0,128.9045,129.2705,128.9045,129.2705,13141.0
2023-05-10 14:00:00,134.24,134.45,134.14,134.4,17113.0,129.2801,129.4824,129.1838,129.4342,17113.0
2023-05-10 14:30:00,134.43,134.59,134.42,134.46,25356.0,129.4631,129.6172,129.4535,129.492,25356.0
2023-05-10 15:00:00,134.44,135.03,134.41,135.0,36175.0,129.4727,130.0409,129.4438,130.012,36175.0
2023-05-10 15:30:00,135.01,135.18,134.8,134.84,90448.0,130.0217,130.1854,129.8194,129.858,90448.0
2023-05-11 09:30:00,134.07,134.13,132.9,132.94,42038.0,129.1164,129.1742,127.9896,128.0282,42038.0
2023-05-11 10:00:00,132.94,133.29,132.89,133.13,32005.0,128.0282,128.3652,127.98,128.2111,32005.0
2023-05-11 10:30:00,133.15,133.42,132.81,133.4,35619.0,128.2304,128.4904,127.903,128.4712,35619.0
2023-05-11 11:00:00,133.42,133.7,133.29,133.69,46786.0,128.4904,128.7601,128.3652,128.7504,46786.0
2023-05-11 11:30:00,133.69,133.73,133.28,133.5,25419.0,128.7504,128.789,128.3556,128.5675,25419.0
2023-05-11 12:00:00,133.53,133.72,133.44,133.56,17110.0,128.5964,128.7793,128.5097,128.6252,17110.0
2023-05-11 12:30:00,133.56,133.71,133.53,133.62,13075.0,128.6252,128.7697,128.5964,128.683,13075.0
2023-05-11 13:00:00,133.63,133.66,133.48,133.51,14341.0,128.6927,128.7215,128.5482,128.5771,14341.0
2023-05-11 13:30:00,133.44,133.6,133.32,133.6,14705.0,128.5097,128.6638,128.3941,128.6638,14705.0
2023-05-11 14:00:00,133.64,133.69,133.48,133.62,22952.0,128.7023,128.7504,128.5482,128.683,22952.0
2023-05-11 14:30:00,133.62,133.94,133.62,133.88,27167.0,128.683,128.9912,128.683,128.9334,27167.0
2023-05-11 15:00:00,133.88,133.92,133.72,133.76,36582.0,128.9334,128.9719,128.7793,128.8179,36582.0
2023-05-11 15:30:00,133.76,133.8,133.62,133.69,87428.0,128.8179,128.8564,128.683,128.7504,87428.0
2023-05-12 09:30:00,131.79,132.02,131.47,131.79,51784.0,129.0296,129.2548,128.7163,129.0296,51784.0
2023-05-12 10:00:00,131.71,131.93,131.64,131.77,25764.0,128.9513,129.1667,128.8827,129.01,25764.0
2023-05-12 10:30:00,131.75,131.75,131.47,131.5,15329.0,128.9904,128.9904,128.7163,128.7457,15329.0
2023-05-12 11:00:00,131.52,131.71,131.44,131.51,28391.0,128.7652,128.9513,128.6869,128.7555,28391.0
2023-05-12 11:30:00,131.49,131.92,131.46,131.92,27231.0,128.7359,129.1569,128.7065,129.1569,27231.0
2023-05-12 12:00:00,131.92,131.93,131.61,131.68,31983.0,129.1569,129.1667,128.8534,128.9219,31983.0
2023-05-12 12:30:00,131.67,131.74,131.53,131.63,22446.0,128.9121,128.9806,128.775,128.8729,22446.0
2023-05-12 13:00:00,131.64,131.86,131.58,131.81,17819.0,128.8827,129.0981,128.824,129.0492,17819.0
2023-05-12 13:30:00,131.84,131.91,131.52,131.53,11096.0,129.0785,129.1471,128.7652,128.775,11096.0
2023-05-12 14:00:00,131.53,131.57,131.33,131.43,24172.0,128.775,128.8142,128.5792,128.6771,24172.0
2023-05-12 14:30:00,131.44,131.5,131.29,131.5,18047.0,128.6869,128.7457,128.5401,128.7457,18047.0
2023-05-12 15:00:00,131.5,131.6,131.44,131.6,16817.0,128.7457,128.8436,128.6869,128.8436,16817.0
2023-05-12 15:30:00,131.62,131.78,131.49,131.63,130259.0,128.8631,129.0198,128.7359,128.8729,130259.0
2023-05-15 09:30:00,130.36,134.05,130.1,130.24,251673.0,127.6295,131.2423,127.375,127.5121,251673.0
2023-05-15 10:00:00,130.22,130.7,130.21,130.52,85200.0,127.4925,127.9624,127.4827,127.7862,85200.0
2023-05-15 10:30:00,130.52,130.78,130.43,130.43,49396.0,127.7862,128.0407,127.6981,127.6981,49396.0
2023-05-15 11:00:00,130.44,130.8,130.33,130.73,31126.0,127.7079,128.0603,127.6002,127.9918,31126.0
2023-05-15 11:30:00,130.73,131.07,130.72,131.02,37801.0,127.9918,128.3247,127.982,128.2757,37801.0
2023-05-15 12:00:00,131.04,131.05,130.82,130.84,21876.0,128.2953,128.3051,128.0799,128.0995,21876.0
2023-05-15 12:30:00,130.83,131.05,130.78,131.05,19772.0,128.0897,128.3051,128.0407,128.3051,19772.0
2023-05-15 13:00:00,131.07,131.19,130.95,130.95,18422.0,128.3247,128.4422,128.2072,128.2072,18422.0
2023-05-15 13:30:00,130.95,131.0,130.72,130.8,18782.0,128.2072,128.2561,127.982,128.0603,18782.0
2023-05-15 14:00:00,130.81,131.13,130.81,130.97,22599.0,128.0701,128.3834,128.0701,128.2268,22599.0
2023-05-15 14:30:00,130.98,131.07,130.91,131.03,17298.0,128.2366,128.3247,128.168,128.2855,17298.0
2023-05-15 15:00:00,131.05,131.15,131.01,131.1,21559.0,128.3051,128.403,128.2659,128.354,21559.0
2023-05-15 15:30:00,131.1,131.37,131.06,131.35,116191.0,128.354,128.6184,128.3149,128.5988,116191.0
2023-05-16 09:30:00,131.32,131.84,131.23,131.61,61497.0,128.5694,129.0785,128.4813,128.8534,61497.0
2023-05-16 10:00:00,131.63,131.66,131.21,131.56,30273.0,128.8729,128.9023,128.4617,128.8044,30273.0
2023-05-16 10:30:00,131.59,131.93,131.42,131.9,32043.0,128.8338,129.1667,128.6673,129.1373,32043.0
2023-05-16 11:00:00,131.93,131.93,131.44,131.88,24515.0,129.1667,129.1667,128.6869,129.1177,24515.0
2023-05-16 11:30:00,131.85,133.34,131.68,133.33,90208.0,129.0883,130.5471,128.9219,130.5373,90208.0
2023-05-16 12:00:00,133.0,133.54,132.08,133.17,572853.0,130.2142,130.7429,129.3135,130.3807,572853.0
2023-05-16 12:30:00,133.19,133.68,132.88,133.22,72981.0,130.4003,130.88,130.0968,130.4296,72981.0
2023-05-16 13:00:00,133.19,133.46,133.18,133.28,34470.0,130.4003,130.6646,130.3905,130.4884,34470.0
2023-05-16 13:30:00,133.22,133.77,133.19,133.73,67297.0,130.4296,130.9681,130.4003,130.929,67297.0
2023-05-16 14:00:00,133.74,133.89,133.52,133.71,64519.0,130.9387,131.0856,130.7234,130.9094,64519.0
2023-05-16 14:30:00,133.71,133.78,133.51,133.56,44727.0,130.9094,130.9779,130.7136,130.7625,44727.0
2023-05-16 15:00:00,133.54,133.66,133.16,133.57,56561.0,130.7429,130.8604,130.3709,130.7723,56561.0
2023-05-16 15:30:00,133.55,133.65,133.13,133.15,173646.0,130.7527,130.8506,130.3415,130.3611,173646.0
2023-05-17 09:30:00,133.4,133.58,132.18,132.24,118446.0,130.6059,130.7821,129.4114,129.4702,118446.0
2023-05-17 10:00:00,132.25,132.48,131.64,132.2,57751.0,129.48,129.7051,128.8827,129.431,57751.0
2023-05-17 10:30:00,132.26,132.34,132.1,132.23,39668.0,129.4897,129.5681,129.3331,129.4604,39668.0
2023-05-17 11:00:00,132.24,132.38,131.95,132.26,41880.0,129.4702,129.6072,129.1862,129.4897,41880.0
2023-05-17 11:30:00,132.29,132.52,132.14,132.28,55708.0,129.5191,129.7443,129.3723,129.5093,55708.0
2023-05-17 12:00:00,132.32,132.78,132.32,132.75,16060.0,129.5485,129.9989,129.5485,129.9695,16060.0
2023-05-17 12:30:00,132.74,132.97,132.69,132.84,17397.0,129.9597,130.1849,129.9107,130.0576,17397.0
2023-05-17 13:00:00,132.85,133.04,132.85,133.01,12005.0,130.0674,130.2534,130.0674,130.224,12005.0
2023-05-17 13:30:00,133.0,133.08,132.9,133.06,20554.0,130.2142,130.2926,130.1163,130.273,20554.0
2023-05-17 14:00:00,133.07,133.11,132.83,132.84,20109.0,130.2828,130.3219,130.0478,130.0576,20109.0
2023-05-17 14:30:00,132.84,132.85,132.57,132.59,25140.0,130.0576,130.0674,129.7932,129.8128,25140.0
2023-05-17 15:00:00,132.58,132.8,132.53,132.61,31780.0,129.803,130.0184,129.7541,129.8324,31780.0
2023-05-17 15:30:00,132.61,132.83,132.53,132.61,129666.0,129.8324,130.0478,129.7541,129.8324,129666.0
2023-05-18 09:30:00,133.4,133.8,133.33,133.57,37987.0,130.6059,130.9975,130.5373,130.7723,37987.0
2023-05-18 10:00:00,133.61,133.8,133.46,133.73,24510.0,130.8115,130.9975,130.6646,130.929,24510.0
2023-05-18 10:30:00,133.77,133.83,133.15,133.31,51657.0,130.9681,131.0269,130.3611,130.5177,51657.0
2023-05-18 11:00:00,133.33,133.65,133.33,133.62,83292.0,130.5373,130.8506,130.5373,130.8213,83292.0
2023-05-18 11:30:00,133.56,133.64,133.38,133.4,27343.0,130.7625,130.8408,130.5863,130.6059,27343.0
2023-05-18 12:00:00,133.42,133.5,133.22,133.25,16219.0,130.6254,130.7038,130.4296,130.459,16219.0
2023-05-18 12:30:00,133.26,133.41,133.2,133.25,18242.0,130.4688,130.6157,130.4101,130.459,18242.0
2023-05-18 13:00:00,133.25,133.45,133.14,133.23,17706.0,130.459,130.6548,130.3513,130.4394,17706.0
2023-05-18 13:30:00,133.22,133.34,133.14,133.17,7320.0,130.4296,130.5471,130.3513,130.3807,7320.0
2023-05-18 14:00:00,133.16,133.42,133.11,133.35,13031.0,130.3709,130.6254,130.3219,130.5569,13031.0
2023-05-18 14:30:00,133.33,133.56,133.33,133.54,18226.0,130.5373,130.7625,130.5373,130.7429,18226.0
2023-05-18 15:00:00,133.55,133.99,133.53,133.9,126359.0,130.7527,131.1835,130.7331,131.0954,126359.0
2023-05-18 15:30:00,133.91,134.15,133.88,133.9,100772.0,131.1052,131.3402,131.0758,131.0954,100772.0
2023-05-19 09:30:00,134.58,134.8,134.43,134.8,39843.0,131.7611,131.9765,131.6143,131.9765,39843.0
2023-05-19 10:00:00,134.74,134.74,134.46,134.66,36940.0,131.9178,131.9178,131.6437,131.8395,36940.0
2023-05-19 10:30:00,134.63,134.66,134.32,134.37,29592.0,131.8101,131.8395,131.5066,131.5555,29592.0
2023-05-19 11:00:00,134.39,135.12,134.32,134.76,40528.0,131.5751,132.2898,131.5066,131.9374,40528.0
2023-05-19 11:30:00,134.69,134.89,134.46,134.79,22658.0,131.8688,132.0647,131.6437,131.9668,22658.0
2023-05-19 12:00:00,134.84,134.86,134.66,134.71,14605.0,132.0157,132.0353,131.8395,131.8884,14605.0
2023-05-19 12:30:00,134.7,134.95,134.6,134.86,10003.0,131.8786,132.1234,131.7807,132.0353,10003.0
2023-05-19 13:00:00,134.87,134.96,134.82,134.88,8971.0,132.0451,132.1332,131.9961,132.0549,8971.0
2023-05-19 13:30:00,134.89,134.9,134.72,134.75,8721.0,132.0647,132.0744,131.8982,131.9276,8721.0
2023-05-19 14:00:00,134.75,134.86,134.7,134.73,10372.0,131.9276,132.0353,131.8786,131.908,10372.0
2023-05-19 14:30:00,134.73,134.87,134.7,134.87,9036.0,131.908,132.0451,131.8786,132.0451,9036.0
2023-05-19 15:00:00,134.92,134.96,134.77,134.81,19848.0,132.094,132.1332,131.9472,131.9863,19848.0
2023-05-19 15:30:00,134.81,134.81,134.32,134.37,154668.0,131.9863,131.9863,131.5066,131.5555,154668.0
2023-05-22 09:30:00,133.43,133.73,133.42,133.52,38295.0,130.6352,130.929,130.6254,130.7234,38295.0
2023-05-22 10:00:00,133.55,133.72,133.48,133.55,30658.0,130.7527,130.9192,130.6842,130.7527,30658.0
2023-05-22 10:30:00,133.57,133.67,133.5,133.63,24805.0,130.7723,130.8702,130.7038,130.831,24805.0
2023-05-22 11:00:00,133.65,133.67,133.37,133.4,69344.0,130.8506,130.8702,130.5765,130.6059,69344.0
2023-05-22 11:30:00,133.43,133.66,133.36,133.64,47573.0,130.6352,130.8604,130.5667,130.8408,47573.0
2023-05-22 12:00:00,133.64,133.9,133.59,133.65,12523.0,130.8408,131.0954,130.7919,130.8506,12523.0
2023-05-22 12:30:00,133.64,133.72,133.57,133.65,12299.0,130.8408,130.9192,130.7723,130.8506,12299.0
2023-05-22 13:00:00,133.65,133.69,133.41,133.61,11099.0,130.8506,130.8898,130.6157,130.8115,11099.0
2023-05-22 13:30:00,133.58,133.69,133.53,133.55,7278.0,130.7821,130.8898,130.7331,130.7527,7278.0
2023-05-22 14:00:00,133.57,133.66,133.54,133.64,10688.0,130.7723,130.8604,130.7429,130.8408,10688.0
2023-05-22 14:30:00,133.64,133.93,133.61,133.72,16933.0,130.8408,131.1248,130.8115,130.9192,16933.0
2023-05-22 15:00:00,133.74,133.79,133.43,133.53,23254.0,130.9387,130.9877,130.6352,130.7331,23254.0
2023-05-22 15:30:00,133.53,133.55,133.26,133.3,75521.0,130.7331,130.7527,130.4688,130.508,75521.0
2023-05-23 09:30:00,132.53,132.81,132.27,132.29,38882.0,129.7541,130.0282,129.4995,129.5191,38882.0
2023-05-23 10:00:00,132.31,132.53,132.1,132.13,30729.0,129.5387,129.7541,129.3331,129.3625,30729.0
2023-05-23 10:30:00,132.16,132.21,131.51,131.52,60803.0,129.3918,129.4408,128.7555,128.7652,60803.0
2023-05-23 11:00:00,131.56,131.64,131.11,131.17,53695.0,128.8044,128.8827,128.3638,128.4226,53695.0
2023-05-23 11:30:00,131.11,131.16,130.73,130.87,74876.0,128.3638,128.4128,127.9918,128.1289,74876.0
2023-05-23 12:00:00,130.87,130.93,130.53,130.55,32238.0,128.1289,128.1876,127.796,127.8156,32238.0
2023-05-23 12:30:00,130.55,130.67,130.31,130.33,16806.0,127.8156,127.933,127.5806,127.6002,16806.0
2023-05-23 13:00:00,130.37,130.45,130.14,130.18,27141.0,127.6393,127.7177,127.4141,127.4533,27141.0
2023-05-23 13:30:00,130.11,130.27,130.05,130.13,35012.0,127.3848,127.5414,127.326,127.4044,35012.0
2023-05-23 14:00:00,130.1,130.21,129.78,129.92,33910.0,127.375,127.4827,127.0617,127.1988,33910.0
2023-05-23 14:30:00,129.88,130.0,129.73,129.85,28683.0,127.1596,127.2771,127.0127,127.1302,28683.0
2023-05-23 15:00:00,129.85,130.0,129.78,129.91,51386.0,127.1302,127.2771,127.0617,127.189,51386.0
2023-05-23 15:30:00,129.92,130.02,129.71,129.83,158754.0,127.1988,127.2967,126.9932,127.1106,158754.0
2023-05-24 09:30:00,129.64,129.64,129.04,129.27,68006.0,126.9246,126.9246,126.3372,126.5624,68006.0
2023-05-24 10:00:00,129.3,129.36,129.12,129.19,47173.0,126.5917,126.6505,126.4155,126.484,47173.0
2023-05-24 10:30:00,129.16,129.21,128.77,128.98,34547.0,126.4547,126.5036,126.0728,126.2784,34547.0
2023-05-24 11:00:00,129.0,129.2,128.91,129.0,31945.0,126.298,126.4938,126.2099,126.298,31945.0
2023-05-24 11:30:00,128.99,129.28,128.99,129.21,32156.0,126.2882,126.5722,126.2882,126.5036,32156.0
2023-05-24 12:00:00,129.18,129.47,129.18,129.27,12552.0,126.4743,126.7582,126.4743,126.5624,12552.0
2023-05-24 12:30:00,129.24,129.39,129.21,129.34,12411.0,126.533,126.6799,126.5036,126.6309,12411.0
2023-05-24 13:00:00,129.31,129.45,129.17,129.36,15653.0,126.6015,126.7386,126.4645,126.6505,15653.0
2023-05-24 13:30:00,129.36,129.48,129.3,129.34,17250.0,126.6505,126.768,126.5917,126.6309,17250.0
2023-05-24 14:00:00,129.37,129.5,129.3,129.35,23522.0,126.6603,126.7876,126.5917,126.6407,23522.0
2023-05-24 14:30:00,129.34,129.43,129.1,129.12,22813.0,126.6309,126.719,126.3959,126.4155,22813.0
2023-05-24 15:00:00,129.14,129.47,129.03,129.37,21023.0,126.4351,126.7582,126.3274,126.6603,21023.0
2023-05-24 15:30:00,129.38,129.56,129.1,129.2,81992.0,126.6701,126.8463,126.3959,126.4938,81992.0
2023-05-25 09:30:00,129.8,129.83,129.2,129.22,85029.0,127.0813,127.1106,126.4938,126.5134,85029.0
2023-05-25 10:00:00,129.2,129.67,129.18,129.42,88776.0,126.4938,126.954,126.4743,126.7092,88776.0
2023-05-25 10:30:00,129.43,129.66,129.28,129.5,136989.0,126.719,126.9442,126.5722,126.7876,136989.0
2023-05-25 11:00:00,129.55,129.73,129.3,129.3,87660.0,126.8365,127.0127,126.5917,126.5917,87660.0
2023-05-25 11:30:00,129.29,129.44,128.84,129.16,110696.0,126.582,126.7288,126.1414,126.4547,110696.0
2023-05-25 12:00:00,129.18,129.41,129.1,129.35,33593.0,126.4743,126.6994,126.3959,126.6407,33593.0
2023-05-25 12:30:00,129.35,129.38,129.11,129.21,28055.0,126.6407,126.6701,126.4057,126.5036,28055.0
2023-05-25 13:00:00,129.23,129.49,129.15,129.46,19842.0,126.5232,126.7778,126.4449,126.7484,19842.0
2023-05-25 13:30:00,129.48,129.66,129.43,129.51,25713.0,126.768,126.9442,126.719,126.7973,25713.0
2023-05-25 14:00:00,129.55,129.79,129.5,129.55,28507.0,126.8365,127.0715,126.7876,126.8365,28507.0
2023-05-25 14:30:00,129.55,129.58,129.24,129.34,34075.0,126.8365,126.8659,126.533,126.6309,34075.0
2023-05-25 15:00:00,129.35,129.63,129.34,129.5,49107.0,126.6407,126.9148,126.6309,126.7876,49107.0
2023-05-25 15:30:00,129.5,129.56,129.29,129.45,171169.0,126.7876,126.8463,126.582,126.7386,171169.0
2023-05-26 09:30:00,130.13,130.83,130.04,130.69,61949.0,127.4044,128.0897,127.3162,127.9526,61949.0
2023-05-26 10:00:00,130.68,131.32,130.66,131.32,79571.0,127.9428,128.5694,127.9233,128.5694,79571.0
2023-05-26 10:30:00,131.28,131.45,130.96,131.4,55699.0,128.5303,128.6967,128.217,128.6478,55699.0
2023-05-26 11:00:00,131.37,131.41,130.95,131.05,76432.0,128.6184,128.6575,128.2072,128.3051,76432.0
2023-05-26 11:30:00,131.0,131.39,131.0,131.27,38905.0,128.2561,128.638,128.2561,128.5205,38905.0
2023-05-26 12:00:00,131.27,131.37,131.26,131.35,13165.0,128.5205,128.6184,128.5107,128.5988,13165.0
2023-05-26 12:30:00,131.34,131.51,131.32,131.42,16827.0,128.589,128.7555,128.5694,128.6673,16827.0
2023-05-26 13:00:00,131.44,131.5,131.33,131.33,15149.0,128.6869,128.7457,128.5792,128.5792,15149.0
2023-05-26 13:30:00,131.32,131.41,131.3,131.39,14702.0,128.5694,128.6575,128.5499,128.638,14702.0
2023-05-26 14:00:00,131.4,131.43,131.27,131.41,15309.0,128.6478,128.6771,128.5205,128.6575,15309.0
2023-05-26 14:30:00,131.41,131.6,131.37,131.48,17310.0,128.6575,128.8436,128.6184,128.7261,17310.0
2023-05-26 15:00:00,131.5,131.6,131.42,131.48,26350.0,128.7457,128.8436,128.6673,128.7261,26350.0
2023-05-26 15:30:00,131.47,131.63,131.32,131.43,71797.0,128.7163,128.8729,128.5694,128.6771,71797.0
2023-05-30 09:30:00,131.91,132.07,131.6,131.63,35479.0,129.1471,129.3037,128.8436,128.8729,35479.0
2023-05-30 10:00:00,131.6,131.6,131.05,131.12,56050.0,128.8436,128.8436,128.3051,128.3736,56050.0
2023-05-30 10:30:00,131.12,131.36,131.1,131.22,29759.0,128.3736,128.6086,128.354,128.4715,29759.0
2023-05-30 11:00:00,131.21,131.33,130.62,130.76,23619.0,128.4617,128.5792,127.8841,128.0212,23619.0
2023-05-30 11:30:00,130.75,130.84,130.62,130.72,19752.0,128.0114,128.0995,127.8841,127.982,19752.0
2023-05-30 12:00:00,130.75,130.75,130.49,130.49,21919.0,128.0114,128.0114,127.7568,127.7568,21919.0
2023-05-30 12:30:00,130.48,130.65,130.34,130.61,14696.0,127.747,127.9135,127.61,127.8743,14696.0
2023-05-30 13:00:00,130.65,130.65,130.33,130.35,10929.0,127.9135,127.9135,127.6002,127.6197,10929.0
2023-05-30 13:30:00,130.36,130.44,130.19,130.23,14598.0,127.6295,127.7079,127.4631,127.5023,14598.0
2023-05-30 14:00:00,130.24,130.54,130.12,130.5,14644.0,127.5121,127.8058,127.3946,127.7666,14644.0
2023-05-30 14:30:00,130.51,130.63,130.44,130.51,20134.0,127.7764,127.8939,127.7079,127.7764,20134.0
2023-05-30 15:00:00,130.52,130.52,130.31,130.42,42060.0,127.7862,127.7862,127.5806,127.6883,42060.0
2023-05-30 15:30:00,130.4,130.5,130.12,130.28,139782.0,127.6687,127.7666,127.3946,127.5512,139782.0
2023-05-31 09:30:00,130.48,130.87,130.14,130.6,67319.0,127.747,128.1289,127.4141,127.8645,67319.0
2023-05-31 10:00:00,130.58,130.58,129.38,129.46,29352.0,127.8449,127.8449,126.6701,126.7484,29352.0
2023-05-31 10:30:00,129.48,129.81,129.28,129.59,43861.0,126.768,127.0911,126.5722,126.8757,43861.0
2023-05-31 11:00:00,129.61,129.61,129.15,129.42,77315.0,126.8952,126.8952,126.4449,126.7092,77315.0
2023-05-31 11:30:00,129.45,130.36,129.43,129.97,198859.0,126.7386,127.6295,126.719,127.2477,198859.0
2023-05-31 12:00:00,130.02,130.08,129.82,129.82,25620.0,127.2967,127.3554,127.1008,127.1008,25620.0
2023-05-31 12:30:00,129.84,130.06,129.79,129.92,37208.0,127.1204,127.3358,127.0715,127.1988,37208.0
2023-05-31 13:00:00,129.92,130.01,129.85,129.98,25739.0,127.1988,127.2869,127.1302,127.2575,25739.0
2023-05-31 13:30:00,130.0,130.5,129.99,130.45,70455.0,127.2771,127.7666,127.2673,127.7177,70455.0
2023-05-31 14:00:00,130.47,130.65,130.38,130.56,35526.0,127.7372,127.9135,127.6491,127.8254,35526.0
2023-05-31 14:30:00,130.56,130.84,130.44,130.52,55024.0,127.8254,128.0995,127.7079,127.7862,55024.0
2023-05-31 15:00:00,130.52,130.55,130.31,130.42,51697.0,127.7862,127.8156,127.5806,127.6883,51697.0
2023-05-31 15:30:00,130.43,130.8,130.4,130.44,182341.0,127.6981,128.0603,127.6687,127.7079,182341.0
2023-06-01 09:30:00,131.15,131.16,130.62,130.96,67591.0,128.403,128.4128,127.8841,128.217,67591.0
2023-06-01 10:00:00,131.06,131.34,131.01,131.32,40621.0,128.3149,128.589,128.2659,128.5694,40621.0
2023-06-01 10:30:00,131.32,131.73,131.14,131.66,31018.0,128.5694,128.9708,128.3932,128.9023,31018.0
2023-06-01 11:00:00,131.64,131.82,131.52,131.68,37929.0,128.8827,129.059,128.7652,128.9219,37929.0
2023-06-01 11:30:00,131.69,132.0,131.69,131.91,24675.0,128.9317,129.2352,128.9317,129.1471,24675.0
2023-06-01 12:00:00,131.89,132.0,131.85,131.92,12930.0,129.1275,129.2352,129.0883,129.1569,12930.0
2023-06-01 12:30:00,131.94,132.04,131.88,132.01,12082.0,129.1764,129.2744,129.1177,129.245,12082.0
2023-06-01 13:00:00,132.02,132.12,131.91,131.94,29592.0,129.2548,129.3527,129.1471,129.1764,29592.0
2023-06-01 13:30:00,131.92,132.23,131.87,132.18,22224.0,129.1569,129.4604,129.1079,129.4114,22224.0
2023-06-01 14:00:00,132.19,132.37,132.12,132.3,25147.0,129.4212,129.5974,129.3527,129.5289,25147.0
2023-06-01 14:30:00,132.27,132.33,132.19,132.29,16285.0,129.4995,129.5583,129.4212,129.5191,16285.0
2023-06-01 15:00:00,132.28,132.37,132.15,132.15,50777.0,129.5093,129.5974,129.382,129.382,50777.0
2023-06-01 15:30:00,132.13,132.19,131.9,132.15,126275.0,129.3625,129.4212,129.1373,129.382,126275.0
2023-06-02 09:30:00,133.26,133.53,132.51,132.51,38180.0,130.4688,130.7331,129.7345,129.7345,38180.0
2023-06-02 10:00:00,132.56,133.05,132.54,132.87,33290.0,129.7835,130.2632,129.7639,130.087,33290.0
2023-06-02 10:30:00,132.86,133.12,132.71,132.98,19495.0,130.0772,130.3317,129.9303,130.1947,19495.0
2023-06-02 11:00:00,132.99,133.41,132.98,133.41,35074.0,130.2045,130.6157,130.1947,130.6157,35074.0
2023-06-02 11:30:00,133.31,133.36,132.95,133.09,12396.0,130.5177,130.5667,130.1653,130.3024,12396.0
2023-06-02 12:00:00,133.09,133.15,132.98,133.0,12229.0,130.3024,130.3611,130.1947,130.2142,12229.0
2023-06-02 12:30:00,133.07,133.19,133.0,133.16,6908.0,130.2828,130.4003,130.2142,130.3709,6908.0
2023-06-02 13:00:00,133.16,133.22,133.03,133.22,8895.0,130.3709,130.4296,130.2436,130.4296,8895.0
2023-06-02 13:30:00,133.18,133.2,133.0,133.13,16946.0,130.3905,130.4101,130.2142,130.3415,16946.0
2023-06-02 14:00:00,133.11,133.13,133.0,133.05,9658.0,130.3219,130.3415,130.2142,130.2632,9658.0
2023-06-02 14:30:00,133.08,133.18,133.05,133.1,11750.0,130.2926,130.3905,130.2632,130.3121,11750.0
2023-06-02 15:00:00,133.13,133.21,132.96,132.99,24499.0,130.3415,130.4198,130.1751,130.2045,24499.0
2023-06-02 15:30:00,133.0,133.16,132.81,132.99,109700.0,130.2142,130.3709,130.0282,130.2045,109700.0
2023-06-05 09:30:00,132.3,132.33,131.71,131.71,28974.0,129.5289,129.5583,128.9513,128.9513,28974.0
2023-06-05 10:00:00,131.77,132.19,131.62,131.7,27522.0,129.01,129.4212,128.8631,128.9415,27522.0
2023-06-05 10:30:00,131.71,131.96,131.65,131.8,28337.0,128.9513,129.196,128.8925,129.0394,28337.0
2023-06-05 11:00:00,131.77,131.8,131.42,131.59,23585.0,129.01,129.0394,128.6673,128.8338,23585.0
2023-06-05 11:30:00,131.59,131.76,131.52,131.68,26579.0,128.8338,129.0002,128.7652,128.9219,26579.0
2023-06-05 12:00:00,131.71,131.92,131.58,131.74,12956.0,128.9513,129.1569,128.824,128.9806,12956.0
2023-06-05 12:30:00,131.71,131.97,131.7,131.97,8002.0,128.9513,129.2058,128.9415,129.2058,8002.0
2023-06-05 13:00:00,131.93,132.0,131.68,131.68,10498.0,129.1667,129.2352,128.9219,128.9219,10498.0
2023-06-05 13:30:00,131.69,131.72,131.56,131.68,10570.0,128.9317,128.9611,128.8044,128.9219,10570.0
2023-06-05 14:00:00,131.66,131.66,131.45,131.49,10459.0,128.9023,128.9023,128.6967,128.7359,10459.0
2023-06-05 14:30:00,131.46,131.51,131.26,131.43,15341.0,128.7065,128.7555,128.5107,128.6771,15341.0
2023-06-05 15:00:00,131.51,131.64,131.26,131.59,33961.0,128.7555,128.8827,128.5107,128.8338,33961.0
2023-06-05 15:30:00,131.6,131.76,131.47,131.5,98366.0,128.8436,129.0002,128.7163,128.7457,98366.0
2023-06-06 09:30:00,132.16,132.24,131.82,132.16,47849.0,129.3918,129.4702,129.059,129.3918,47849.0
2023-06-06 10:00:00,132.17,132.19,131.88,131.98,25871.0,129.4016,129.4212,129.1177,129.2156,25871.0
2023-06-06 10:30:00,131.96,132.05,131.8,132.0,14503.0,129.196,129.2841,129.0394,129.2352,14503.0
2023-06-06 11:00:00,131.99,132.01,131.67,131.81,20360.0,129.2254,129.245,128.9121,129.0492,20360.0
2023-06-06 11:30:00,131.78,131.97,131.71,131.91,15568.0,129.0198,129.2058,128.9513,129.1471,15568.0
2023-06-06 12:00:00,131.94,132.01,131.76,131.83,7087.0,129.1764,129.245,129.0002,129.0687,7087.0
2023-06-06 12:30:00,131.83,131.86,131.64,131.65,10845.0,129.0687,129.0981,128.8827,128.8925,10845.0
2023-06-06 13:00:00,131.66,131.8,131.62,131.72,13545.0,128.9023,129.0394,128.8631,128.9611,13545.0
2023-06-06 13:30:00,131.72,131.76,131.52,131.56,18969.0,128.9611,129.0002,128.7652,128.8044,18969.0
2023-06-06 14:00:00,131.57,131.8,131.52,131.78,13486.0,128.8142,129.0394,128.7652,129.0198,13486.0
2023-06-06 14:30:00,131.81,131.89,131.73,131.89,14536.0,129.0492,129.1275,128.9708,129.1275,14536.0
2023-06-06 15:00:00,131.89,132.02,131.84,131.93,20864.0,129.1275,129.2548,129.0785,129.1667,20864.0
2023-06-06 15:30:00,131.93,132.03,131.79,131.84,60242.0,129.1667,129.2646,129.0296,129.0785,60242.0
2023-06-07 09:30:00,132.75,133.26,132.71,132.86,40036.0,129.9695,130.4688,129.9303,130.0772,40036.0
2023-06-07 10:00:00,132.89,132.9,131.98,132.04,31892.0,130.1065,130.1163,129.2156,129.2744,31892.0
2023-06-07 10:30:00,132.06,132.06,131.73,131.89,44078.0,129.2939,129.2939,128.9708,129.1275,44078.0
2023-06-07 11:00:00,131.85,132.1,131.83,131.93,36473.0,129.0883,129.3331,129.0687,129.1667,36473.0
2023-06-07 11:30:00,131.94,132.24,131.79,131.8,39569.0,129.1764,129.4702,129.0296,129.0394,39569.0
2023-06-07 12:00:00,131.91,132.04,131.66,131.7,10640.0,129.1471,129.2744,128.9023,128.9415,10640.0
2023-06-07 12:30:00,131.7,131.89,131.63,131.65,11294.0,128.9415,129.1275,128.8729,128.8925,11294.0
2023-06-07 13:00:00,131.62,131.75,131.51,131.69,18546.0,128.8631,128.9904,128.7555,128.9317,18546.0
2023-06-07 13:30:00,131.69,131.89,131.48,131.87,39244.0,128.9317,129.1275,128.7261,129.1079,39244.0
2023-06-07 14:00:00,131.87,132.2,131.87,132.07,30731.0,129.1079,129.431,129.1079,129.3037,30731.0
2023-06-07 14:30:00,132.06,132.1,131.75,132.1,28752.0,129.2939,129.3331,128.9904,129.3331,28752.0
2023-06-07 15:00:00,132.1,132.29,131.89,132.12,55179.0,129.3331,129.5191,129.1275,129.3527,55179.0
2023-06-07 15:30:00,132.11,132.19,131.75,131.75,100575.0,129.3429,129.4212,128.9904,128.9904,100575.0
2023-06-08 09:30:00,132.01,132.48,131.96,132.31,29312.0,129.245,129.7051,129.196,129.5387,29312.0
2023-06-08 10:00:00,132.3,132.67,132.2,132.67,20824.0,129.5289,129.8912,129.431,129.8912,20824.0
2023-06-08 10:30:00,132.71,132.9,132.69,132.86,21362.0,129.9303,130.1163,129.9107,130.0772,21362.0
2023-06-08 11:00:00,132.93,133.08,132.91,133.06,16730.0,130.1457,130.2926,130.1261,130.273,16730.0
2023-06-08 11:30:00,133.13,133.25,132.92,132.93,14896.0,130.3415,130.459,130.1359,130.1457,14896.0
2023-06-08 12:00:00,132.91,133.18,132.91,133.18,5220.0,130.1261,130.3905,130.1261,130.3905,5220.0
2023-06-08 12:30:00,133.09,133.11,132.9,132.94,5511.0,130.3024,130.3219,130.1163,130.1555,5511.0
2023-06-08 13:00:00,132.96,133.02,132.88,132.97,11572.0,130.1751,130.2338,130.0968,130.1849,11572.0
2023-06-08 13:30:00,132.93,132.95,132.68,132.78,8495.0,130.1457,130.1653,129.9009,129.9989,8495.0
2023-06-08 14:00:00,132.76,133.05,132.72,133.01,9364.0,129.9793,130.2632,129.9401,130.224,9364.0
2023-06-08 14:30:00,133.05,133.19,133.03,133.15,14618.0,130.2632,130.4003,130.2436,130.3611,14618.0
2023-06-08 15:00:00,133.15,133.2,133.04,133.04,12136.0,130.3611,130.4101,130.2534,130.2534,12136.0
2023-06-08 15:30:00,133.03,133.29,133.0,133.18,47224.0,130.2436,130.4982,130.2142,130.3905,47224.0
2023-06-09 09:30:00,132.95,133.6,132.95,133.3,43764.0,130.1653,130.8017,130.1653,130.508,43764.0
2023-06-09 10:00:00,133.33,133.36,132.64,132.65,23414.0,130.5373,130.5667,129.8618,129.8716,23414.0
2023-06-09 10:30:00,132.67,132.76,132.05,132.3,25449.0,129.8912,129.9793,129.2841,129.5289,25449.0
2023-06-09 11:00:00,132.28,132.54,132.15,132.15,40657.0,129.5093,129.7639,129.382,129.382,40657.0
2023-06-09 11:30:00,132.13,132.57,132.09,132.39,41482.0,129.3625,129.7932,129.3233,129.617,41482.0
2023-06-09 12:00:00,132.37,132.7,132.23,132.61,12018.0,129.5974,129.9205,129.4604,129.8324,12018.0
2023-06-09 12:30:00,132.65,132.75,132.5,132.67,9034.0,129.8716,129.9695,129.7247,129.8912,9034.0
2023-06-09 13:00:00,132.66,132.79,132.64,132.76,11308.0,129.8814,130.0086,129.8618,129.9793,11308.0
2023-06-09 13:30:00,132.75,132.94,132.75,132.9,9855.0,129.9695,130.1555,129.9695,130.1163,9855.0
2023-06-09 14:00:00,132.85,132.93,132.7,132.72,14436.0,130.0674,130.1457,129.9205,129.9401,14436.0
2023-06-09 14:30:00,132.7,132.81,132.65,132.79,11586.0,129.9205,130.0282,129.8716,130.0086,11586.0
2023-06-09 15:00:00,132.81,132.85,132.7,132.74,20537.0,130.0282,130.0674,129.9205,129.9597,20537.0
2023-06-09 15:30:00,132.74,132.8,132.54,132.72,41375.0,129.9597,130.0184,129.7639,129.9401,41375.0
2023-06-12 09:30:00,131.96,132.34,131.74,132.01,93536.0,129.196,129.5681,128.9806,129.245,93536.0
2023-06-12 10:00:00,132.01,132.54,131.88,132.41,23896.0,129.245,129.7639,129.1177,129.6366,23896.0
2023-06-12 10:30:00,132.37,132.77,132.36,132.6,15671.0,129.5974,129.9891,129.5876,129.8226,15671.0
2023-06-12 11:00:00,132.65,132.91,132.6,132.91,16889.0,129.8716,130.1261,129.8226,130.1261,16889.0
2023-06-12 11:30:00,133.03,133.22,132.88,133.19,23970.0,130.2436,130.4296,130.0968,130.4003,23970.0
2023-06-12 12:00:00,133.17,133.2,133.07,133.2,5144.0,130.3807,130.4101,130.2828,130.4101,5144.0
2023-06-12 12:30:00,133.19,133.26,133.17,133.21,12625.0,130.4003,130.4688,130.3807,130.4198,12625.0
2023-06-12 13:00:00,133.29,133.29,133.17,133.19,9776.0,130.4982,130.4982,130.3807,130.4003,9776.0
2023-06-12 13:30:00,133.18,133.37,133.12,133.37,10942.0,130.3905,130.5765,130.3317,130.5765,10942.0
2023-06-12 14:00:00,133.37,133.44,133.27,133.27,13433.0,130.5765,130.645,130.4786,130.4786,13433.0
2023-06-12 14:30:00,133.32,133.59,133.2,133.55,35369.0,130.5275,130.7919,130.4101,130.7527,35369.0
2023-06-12 15:00:00,133.53,133.9,133.5,133.85,50593.0,130.7331,131.0954,130.7038,131.0464,50593.0
2023-06-12 15:30:00,133.87,133.94,133.67,133.77,128669.0,131.066,131.1346,130.8702,130.9681,128669.0
2023-06-13 09:30:00,134.66,134.99,134.2,134.43,60399.0,131.8395,132.1626,131.3891,131.6143,60399.0
2023-06-13 10:00:00,134.45,134.75,134.03,134.75,40356.0,131.6339,131.9276,131.2227,131.9276,40356.0
2023-06-13 10:30:00,134.75,135.57,134.61,135.51,62333.0,131.9276,132.7304,131.7905,132.6717,62333.0
2023-06-13 11:00:00,135.52,135.84,135.29,135.31,49210.0,132.6815,132.9948,132.4563,132.4759,49210.0
2023-06-13 11:30:00,135.32,135.38,134.93,134.93,22116.0,132.4856,132.5444,132.1038,132.1038,22116.0
2023-06-13 12:00:00,134.95,135.19,134.88,135.09,11233.0,132.1234,132.3584,132.0549,132.2605,11233.0
2023-06-13 12:30:00,135.09,135.26,135.0,135.23,14975.0,132.2605,132.4269,132.1724,132.3975,14975.0
2023-06-13 13:00:00,135.21,135.26,134.97,135.03,13701.0,132.378,132.4269,132.143,132.2017,13701.0
2023-06-13 13:30:00,135.07,135.13,134.94,135.01,12156.0,132.2409,132.2996,132.1136,132.1821,12156.0
2023-06-13 14:00:00,135.03,135.06,134.77,134.87,17536.0,132.2017,132.2311,131.9472,132.0451,17536.0
2023-06-13 14:30:00,134.81,134.9,134.64,134.84,17026.0,131.9863,132.0744,131.8199,132.0157,17026.0
2023-06-13 15:00:00,134.83,134.98,134.77,134.9,23178.0,132.0059,132.1528,131.9472,132.0744,23178.0
2023-06-13 15:30:00,134.9,135.29,134.69,135.28,106172.0,132.0744,132.4563,131.8688,132.4465,106172.0
2023-06-14 09:30:00,134.64,135.32,134.47,135.13,25594.0,131.8199,132.4856,131.6535,132.2996,25594.0
2023-06-14 10:00:00,135.11,135.58,134.94,135.56,30108.0,132.28,132.7402,132.1136,132.7206,30108.0
2023-06-14 10:30:00,135.6,135.9,135.58,135.82,16432.0,132.7598,133.0535,132.7402,132.9752,16432.0
2023-06-14 11:00:00,135.8,136.16,135.67,136.07,15897.0,132.9556,133.3081,132.8283,133.2199,15897.0
2023-06-14 11:30:00,136.14,136.36,136.0,136.05,24403.0,133.2885,133.5039,133.1514,133.2004,24403.0
2023-06-14 12:00:00,136.08,136.34,135.99,136.25,12346.0,133.2297,133.4843,133.1416,133.3962,12346.0
2023-06-14 12:30:00,136.23,136.23,136.09,136.21,8364.0,133.3766,133.3766,133.2395,133.357,8364.0
2023-06-14 13:00:00,136.19,136.19,135.92,135.93,8204.0,133.3374,133.3374,133.0731,133.0829,8204.0
2023-06-14 13:30:00,135.93,135.99,135.8,135.92,17175.0,133.0829,133.1416,132.9556,133.0731,17175.0
2023-06-14 14:00:00,135.75,135.82,134.85,135.04,17054.0,132.9066,132.9752,132.0255,132.2115,17054.0
2023-06-14 14:30:00,135.07,135.62,134.97,135.47,19040.0,132.2409,132.7794,132.143,132.6325,19040.0
2023-06-14 15:00:00,135.53,135.82,135.22,135.45,16086.0,132.6913,132.9752,132.3877,132.6129,16086.0
2023-06-14 15:30:00,135.44,135.63,135.14,135.56,71552.0,132.6031,132.7892,132.3094,132.7206,71552.0
2023-06-15 09:30:00,134.92,135.38,134.62,135.13,27415.0,132.094,132.5444,131.8003,132.2996,27415.0
2023-06-15 10:00:00,135.15,136.01,135.15,135.94,45151.0,132.3192,133.1612,132.3192,133.0927,45151.0
2023-06-15 10:30:00,135.98,136.13,135.62,135.91,42020.0,133.1318,133.2787,132.7794,133.0633,42020.0
2023-06-15 11:00:00,135.92,136.38,135.92,136.36,36492.0,133.0731,133.5234,133.0731,133.5039,36492.0
2023-06-15 11:30:00,136.35,136.41,136.12,136.25,40099.0,133.4941,133.5528,133.2689,133.3962,40099.0
2023-06-15 12:00:00,136.28,136.46,136.23,136.34,10438.0,133.4255,133.6018,133.3766,133.4843,10438.0
2023-06-15 12:30:00,136.35,136.41,136.15,136.4,20629.0,133.4941,133.5528,133.2983,133.543,20629.0
2023-06-15 13:00:00,136.44,136.46,136.23,136.4,11995.0,133.5822,133.6018,133.3766,133.543,11995.0
2023-06-15 13:30:00,136.39,136.44,136.28,136.41,16313.0,133.5332,133.5822,133.4255,133.5528,16313.0
2023-06-15 14:00:00,136.39,136.45,136.19,136.31,28073.0,133.5332,133.592,133.3374,133.4549,28073.0
2023-06-15 14:30:00,136.35,136.87,136.32,136.79,28403.0,133.4941,134.0032,133.4647,133.9249,28403.0
2023-06-15 15:00:00,136.82,136.91,136.64,136.85,20409.0,133.9542,134.0423,133.778,133.9836,20409.0
2023-06-15 15:30:00,136.86,137.06,136.81,137.04,89167.0,133.9934,134.1892,133.9444,134.1696,89167.0
2023-06-16 09:30:00,139.05,139.25,138.47,138.5,52330.0,136.1375,136.3333,135.5697,135.599,52330.0
2023-06-16 10:00:00,138.56,138.67,137.94,138.04,24714.0,135.6578,135.7655,135.0508,135.1487,24714.0
2023-06-16 10:30:00,138.05,138.06,137.46,137.88,21743.0,135.1585,135.1683,134.5808,134.992,21743.0
2023-06-16 11:00:00,137.85,138.18,137.64,137.81,18949.0,134.9627,135.2857,134.7571,134.9235,18949.0
2023-06-16 11:30:00,137.8,138.4,137.76,138.32,71892.0,134.9137,135.5011,134.8745,135.4228,71892.0
2023-06-16 12:00:00,138.32,138.35,138.14,138.32,15271.0,135.4228,135.4522,135.2466,135.4228,15271.0
2023-06-16 12:30:00,138.22,138.38,138.22,138.33,16221.0,135.3249,135.4816,135.3249,135.4326,16221.0
2023-06-16 13:00:00,138.33,138.35,138.08,138.13,15602.0,135.4326,135.4522,135.1878,135.2368,15602.0
2023-06-16 13:30:00,138.11,138.17,138.08,138.16,12727.0,135.2172,135.276,135.1878,135.2662,12727.0
2023-06-16 14:00:00,138.17,138.17,137.81,137.88,44192.0,135.276,135.276,134.9235,134.992,44192.0
2023-06-16 14:30:00,137.9,137.9,137.61,137.64,28110.0,135.0116,135.0116,134.7277,134.7571,28110.0
2023-06-16 15:00:00,137.66,137.66,137.39,137.47,37503.0,134.7766,134.7766,134.5123,134.5906,37503.0
2023-06-16 15:30:00,137.46,137.55,137.19,137.3,168416.0,134.5808,134.6689,134.3165,134.4242,168416.0
2023-06-20 09:30:00,136.06,136.84,136.06,136.55,32773.0,133.2101,133.9738,133.2101,133.6899,32773.0
2023-06-20 10:00:00,136.55,136.62,135.75,135.8,50572.0,133.6899,133.7584,132.9066,132.9556,50572.0
2023-06-20 10:30:00,135.75,135.96,135.48,135.55,45571.0,132.9066,133.1122,132.6423,132.7108,45571.0
2023-06-20 11:00:00,135.55,135.78,135.51,135.71,29416.0,132.7108,132.936,132.6717,132.8675,29416.0
2023-06-20 11:30:00,135.72,136.09,135.69,135.86,18295.0,132.8773,133.2395,132.8479,133.0143,18295.0
2023-06-20 12:00:00,135.87,136.31,135.87,136.28,12955.0,133.0241,133.4549,133.0241,133.4255,12955.0
2023-06-20 12:30:00,136.27,136.47,136.22,136.37,14628.0,133.4158,133.6116,133.3668,133.5137,14628.0
2023-06-20 13:00:00,136.4,136.48,136.25,136.33,11910.0,133.543,133.6214,133.3962,133.4745,11910.0
2023-06-20 13:30:00,136.36,136.46,136.08,136.12,11882.0,133.5039,133.6018,133.2297,133.2689,11882.0
2023-06-20 14:00:00,136.13,136.27,136.08,136.21,17502.0,133.2787,133.4158,133.2297,133.357,17502.0
2023-06-20 14:30:00,136.2,136.23,136.0,136.15,14960.0,133.3472,133.3766,133.1514,133.2983,14960.0
2023-06-20 15:00:00,136.14,136.22,136.01,136.19,31033.0,133.2885,133.3668,133.1612,133.3374,31033.0
2023-06-20 15:30:00,136.2,136.32,135.99,136.07,90506.0,133.3472,133.4647,133.1416,133.2199,90506.0
2023-06-21 09:30:00,135.57,135.68,134.97,135.0,26022.0,132.7304,132.8381,132.143,132.1724,26022.0
2023-06-21 10:00:00,135.0,135.02,134.68,134.91,79503.0,132.1724,132.1919,131.8591,132.0842,79503.0
2023-06-21 10:30:00,134.91,135.31,134.85,134.92,60610.0,132.0842,132.4759,132.0255,132.094,60610.0
2023-06-21 11:00:00,134.97,135.11,134.38,134.78,29195.0,132.143,132.28,131.5653,131.957,29195.0
2023-06-21 11:30:00,134.87,135.07,134.61,134.73,20677.0,132.0451,132.2409,131.7905,131.908,20677.0
2023-06-21 12:00:00,134.68,135.01,134.63,134.91,12353.0,131.8591,132.1821,131.8101,132.0842,12353.0
2023-06-21 12:30:00,134.92,135.04,134.89,134.98,12440.0,132.094,132.2115,132.0647,132.1528,12440.0
2023-06-21 13:00:00,134.94,135.02,134.89,134.97,8034.0,132.1136,132.1919,132.0647,132.143,8034.0
2023-06-21 13:30:00,134.95,135.11,134.93,135.07,23153.0,132.1234,132.28,132.1038,132.2409,23153.0
2023-06-21 14:00:00,135.08,135.11,134.97,135.1,28873.0,132.2507,132.28,132.143,132.2703,28873.0
2023-06-21 14:30:00,135.11,135.18,134.93,135.17,44338.0,132.28,132.3486,132.1038,132.3388,44338.0
2023-06-21 15:00:00,135.16,135.35,135.0,135.14,41074.0,132.329,132.515,132.1724,132.3094,41074.0
2023-06-21 15:30:00,135.15,135.19,134.76,134.8,106174.0,132.3192,132.3584,131.9374,131.9765,106174.0
2023-06-22 09:30:00,134.38,134.93,134.3,134.82,60491.0,131.5653,132.1038,131.487,131.9961,60491.0
2023-06-22 10:00:00,134.83,135.42,134.83,135.12,65990.0,132.0059,132.5836,132.0059,132.2898,65990.0
2023-06-22 10:30:00,135.13,135.15,134.67,134.83,37309.0,132.2996,132.3192,131.8493,132.0059,37309.0
2023-06-22 11:00:00,134.8,134.96,134.7,134.72,20679.0,131.9765,132.1332,131.8786,131.8982,20679.0
2023-06-22 11:30:00,134.73,135.14,134.73,135.05,27775.0,131.908,132.3094,131.908,132.2213,27775.0
2023-06-22 12:00:00,135.07,135.07,134.78,134.96,11849.0,132.2409,132.2409,131.957,132.1332,11849.0
2023-06-22 12:30:00,134.97,135.07,134.93,134.96,14476.0,132.143,132.2409,132.1038,132.1332,14476.0
2023-06-22 13:00:00,134.88,135.08,134.76,134.98,36069.0,132.0549,132.2507,131.9374,132.1528,36069.0
2023-06-22 13:30:00,135.0,135.1,134.94,135.08,13709.0,132.1724,132.2703,132.1136,132.2507,13709.0
2023-06-22 14:00:00,135.09,135.11,134.95,135.08,18911.0,132.2605,132.28,132.1234,132.2507,18911.0
2023-06-22 14:30:00,135.06,135.13,134.92,135.09,19863.0,132.2311,132.2996,132.094,132.2605,19863.0
2023-06-22 15:00:00,135.11,135.13,134.89,134.9,24925.0,132.28,132.2996,132.0647,132.0744,24925.0
2023-06-22 15:30:00,134.89,135.14,134.85,135.12,80406.0,132.0647,132.3094,132.0255,132.2898,80406.0
2023-06-23 09:30:00,133.7,134.0,133.52,133.71,35022.0,130.8996,131.1933,130.7234,130.9094,35022.0
2023-06-23 10:00:00,133.67,134.12,133.65,133.97,19893.0,130.8702,131.3108,130.8506,131.1639,19893.0
2023-06-23 10:30:00,133.99,134.11,133.65,133.71,13004.0,131.1835,131.301,130.8506,130.9094,13004.0
2023-06-23 11:00:00,133.7,133.74,133.27,133.28,17150.0,130.8996,130.9387,130.4786,130.4884,17150.0
2023-06-23 11:30:00,133.33,133.73,133.27,133.57,9253.0,130.5373,130.929,130.4786,130.7723,9253.0
2023-06-23 12:00:00,133.57,133.82,133.57,133.81,9946.0,130.7723,131.0171,130.7723,131.0073,9946.0
2023-06-23 12:30:00,133.82,134.02,133.79,133.81,8436.0,131.0171,131.2129,130.9877,131.0073,8436.0
2023-06-23 13:00:00,133.82,133.94,133.74,133.8,9887.0,131.0171,131.1346,130.9387,130.9975,9887.0
2023-06-23 13:30:00,133.81,133.9,133.69,133.7,7402.0,131.0073,131.0954,130.8898,130.8996,7402.0
2023-06-23 14:00:00,133.71,133.72,133.61,133.65,8477.0,130.9094,130.9192,130.8115,130.8506,8477.0
2023-06-23 14:30:00,133.62,133.7,133.41,133.42,7018.0,130.8213,130.8996,130.6157,130.6254,7018.0
2023-06-23 15:00:00,133.4,133.65,133.35,133.62,12766.0,130.6059,130.8506,130.5569,130.8213,12766.0
2023-06-23 15:30:00,133.62,133.78,133.44,133.45,96936.0,130.8213,130.9779,130.645,130.6548,96936.0
2023-06-26 09:30:00,133.1,133.2,132.76,133.2,28117.0,130.3121,130.4101,129.9793,130.4101,28117.0
2023-06-26 10:00:00,133.18,133.21,132.84,132.96,27588.0,130.3905,130.4198,130.0576,130.1751,27588.0
2023-06-26 10:30:00,132.98,133.11,132.73,133.01,26827.0,130.1947,130.3219,129.9499,130.224,26827.0
2023-06-26 11:00:00,133.06,133.06,132.6,132.74,16327.0,130.273,130.273,129.8226,129.9597,16327.0
2023-06-26 11:30:00,132.67,132.97,132.55,132.85,16763.0,129.8912,130.1849,129.7737,130.0674,16763.0
2023-06-26 12:00:00,132.83,132.9,132.55,132.63,6071.0,130.0478,130.1163,129.7737,129.852,6071.0
2023-06-26 12:30:00,132.67,132.75,132.59,132.74,8493.0,129.8912,129.9695,129.8128,129.9597,8493.0
2023-06-26 13:00:00,132.71,132.77,132.59,132.72,7996.0,129.9303,129.9891,129.8128,129.9401,7996.0
2023-06-26 13:30:00,132.82,132.82,132.59,132.69,5566.0,130.038,130.038,129.8128,129.9107,5566.0
2023-06-26 14:00:00,132.64,132.65,132.4,132.51,15985.0,129.8618,129.8716,129.6268,129.7345,15985.0
2023-06-26 14:30:00,132.53,132.72,132.53,132.66,13895.0,129.7541,129.9401,129.7541,129.8814,13895.0
2023-06-26 15:00:00,132.66,132.83,132.58,132.59,20605.0,129.8814,130.0478,129.803,129.8128,20605.0
2023-06-26 15:30:00,132.56,132.61,132.25,132.43,82110.0,129.7835,129.8324,129.48,129.6562,82110.0
2023-06-27 09:30:00,132.49,132.61,132.29,132.39,25131.0,129.7149,129.8324,129.5191,129.617,25131.0
2023-06-27 10:00:00,132.37,132.43,132.01,132.3,23662.0,129.5974,129.6562,129.245,129.5289,23662.0
2023-06-27 10:30:00,132.25,132.39,132.14,132.26,14310.0,129.48,129.617,129.3723,129.4897,14310.0
2023-06-27 11:00:00,132.25,132.42,132.06,132.39,14175.0,129.48,129.6464,129.2939,129.617,14175.0
2023-06-27 11:30:00,132.42,132.53,132.33,132.47,8185.0,129.6464,129.7541,129.5583,129.6953,8185.0
2023-06-27 12:00:00,132.48,132.55,132.33,132.55,8876.0,129.7051,129.7737,129.5583,129.7737,8876.0
2023-06-27 12:30:00,132.57,132.78,132.52,132.75,13386.0,129.7932,129.9989,129.7443,129.9695,13386.0
2023-06-27 13:00:00,132.75,132.88,132.67,132.86,7865.0,129.9695,130.0968,129.8912,130.0772,7865.0
2023-06-27 13:30:00,132.88,132.99,132.85,132.94,9178.0,130.0968,130.2045,130.0674,130.1555,9178.0
2023-06-27 14:00:00,132.98,133.04,132.87,133.04,15049.0,130.1947,130.2534,130.087,130.2534,15049.0
2023-06-27 14:30:00,133.04,133.18,133.02,133.09,17160.0,130.2534,130.3905,130.2338,130.3024,17160.0
2023-06-27 15:00:00,133.09,133.19,133.0,133.18,24479.0,130.3024,130.4003,130.2142,130.3905,24479.0
2023-06-27 15:30:00,133.17,133.2,132.86,132.99,83694.0,130.3807,130.4101,130.0772,130.2045,83694.0
2023-06-28 09:30:00,133.75,134.97,133.7,134.55,47751.0,130.9485,132.143,130.8996,131.7318,47751.0
2023-06-28 10:00:00,134.49,134.84,134.39,134.76,16953.0,131.673,132.0157,131.5751,131.9374,16953.0
2023-06-28 10:30:00,134.72,134.91,134.51,134.54,32058.0,131.8982,132.0842,131.6926,131.722,32058.0
2023-06-28 11:00:00,134.56,134.87,134.55,134.72,38400.0,131.7416,132.0451,131.7318,131.8982,38400.0
2023-06-28 11:30:00,134.68,134.73,134.43,134.5,8810.0,131.8591,131.908,131.6143,131.6828,8810.0
2023-06-28 12:00:00,134.54,134.71,134.43,134.45,9226.0,131.722,131.8884,131.6143,131.6339,9226.0
2023-06-28 12:30:00,134.48,134.53,134.06,134.16,8708.0,131.6632,131.7122,131.252,131.3499,8708.0
2023-06-28 13:00:00,134.19,134.29,134.05,134.28,27548.0,131.3793,131.4772,131.2423,131.4674,27548.0
2023-06-28 13:30:00,134.36,134.36,134.08,134.14,9118.0,131.5458,131.5458,131.2716,131.3304,9118.0
2023-06-28 14:00:00,134.2,134.42,134.15,134.4,12126.0,131.3891,131.6045,131.3402,131.5849,12126.0
2023-06-28 14:30:00,134.43,134.51,134.25,134.29,12267.0,131.6143,131.6926,131.4381,131.4772,12267.0
2023-06-28 15:00:00,134.32,134.32,134.11,134.15,16016.0,131.5066,131.5066,131.301,131.3402,16016.0
2023-06-28 15:30:00,134.14,134.3,134.04,134.3,130561.0,131.3304,131.487,131.2325,131.487,130561.0
2023-06-29 09:30:00,134.3,134.3,133.61,133.69,38582.0,131.487,131.487,130.8115,130.8898,38582.0
2023-06-29 10:00:00,133.78,133.99,133.54,133.9,21569.0,130.9779,131.1835,130.7429,131.0954,21569.0
2023-06-29 10:30:00,133.89,133.96,133.61,133.92,20328.0,131.0856,131.1541,130.8115,131.115,20328.0
2023-06-29 11:00:00,133.95,134.24,133.92,134.23,22638.0,131.1443,131.4283,131.115,131.4185,22638.0
2023-06-29 11:30:00,134.24,134.42,134.21,134.23,10264.0,131.4283,131.6045,131.3989,131.4185,10264.0
2023-06-29 12:00:00,134.27,134.36,133.97,134.18,9083.0,131.4576,131.5458,131.1639,131.3695,9083.0
2023-06-29 12:30:00,134.18,134.25,133.86,133.91,7133.0,131.3695,131.4381,131.0562,131.1052,7133.0
2023-06-29 13:00:00,133.9,134.15,133.86,134.14,10637.0,131.0954,131.3402,131.0562,131.3304,10637.0
2023-06-29 13:30:00,134.13,134.14,133.85,133.89,11248.0,131.3206,131.3304,131.0464,131.0856,11248.0
2023-06-29 14:00:00,133.81,134.1,133.8,134.08,12928.0,131.0073,131.2912,130.9975,131.2716,12928.0
2023-06-29 14:30:00,134.09,134.09,133.92,134.05,12461.0,131.2814,131.2814,131.115,131.2423,12461.0
2023-06-29 15:00:00,134.07,134.26,134.07,134.24,11747.0,131.2618,131.4479,131.2618,131.4283,11747.0
2023-06-29 15:30:00,134.24,134.43,134.1,134.43,60264.0,131.4283,131.6143,131.2912,131.6143,60264.0
2023-06-30 09:30:00,135.46,136.18,135.32,136.02,57699.0,132.6227,133.3276,132.4856,133.171,57699.0
2023-06-30 10:00:00,136.05,136.27,136.0,136.08,24524.0,133.2004,133.4158,133.1514,133.2297,24524.0
2023-06-30 10:30:00,136.1,136.42,136.07,136.32,43610.0,133.2493,133.5626,133.2199,133.4647,43610.0
2023-06-30 11:00:00,136.32,136.59,136.26,136.27,57921.0,133.4647,133.729,133.406,133.4158,57921.0
2023-06-30 11:30:00,136.27,136.73,136.21,136.7,51909.0,133.4158,133.8661,133.357,133.8367,51909.0
2023-06-30 12:00:00,136.62,136.8,136.51,136.78,14830.0,133.7584,133.9346,133.6507,133.9151,14830.0
2023-06-30 12:30:00,136.78,136.83,136.66,136.79,16215.0,133.9151,133.964,133.7976,133.9249,16215.0
2023-06-30 13:00:00,136.77,136.87,136.7,136.87,22421.0,133.9053,134.0032,133.8367,134.0032,22421.0
2023-06-30 13:30:00,136.85,137.07,136.82,137.03,51029.0,133.9836,134.199,133.9542,134.1598,51029.0
2023-06-30 14:00:00,137.02,137.14,136.99,137.12,48763.0,134.15,134.2675,134.1207,134.2479,48763.0
2023-06-30 14:30:00,137.14,137.15,136.96,136.98,36001.0,134.2675,134.2773,134.0913,134.1109,36001.0
2023-06-30 15:00:00,136.99,137.11,136.83,137.06,69214.0,134.1207,134.2382,133.964,134.1892,69214.0
2023-06-30 15:30:00,137.03,137.06,136.8,136.83,132838.0,134.1598,134.1892,133.9346,133.964,132838.0
2023-07-03 09:30:00,135.67,135.77,135.2,135.65,35850.0,132.8283,132.9262,132.3682,132.8087,35850.0
2023-07-03 10:00:00,135.66,135.89,135.22,135.35,53930.0,132.8185,133.0437,132.3877,132.515,53930.0
2023-07-03 10:30:00,135.35,135.37,133.86,133.99,131217.0,132.515,132.5346,131.0562,131.1835,131217.0
2023-07-03 11:00:00,134.0,134.45,133.88,134.3,51494.0,131.1933,131.6339,131.0758,131.487,51494.0
2023-07-03 11:30:00,134.33,134.62,134.17,134.44,19130.0,131.5164,131.8003,131.3597,131.6241,19130.0
2023-07-03 12:00:00,134.39,134.79,134.3,134.69,15327.0,131.5751,131.9668,131.487,131.8688,15327.0
2023-07-03 12:30:00,134.72,134.74,134.57,134.6,23830.0,131.8982,131.9178,131.7514,131.7807,23830.0
2023-07-05 09:30:00,133.69,134.38,133.66,134.33,62188.0,130.8898,131.5653,130.8604,131.5164,62188.0
2023-07-05 10:00:00,134.35,134.48,133.87,134.12,53375.0,131.536,131.6632,131.066,131.3108,53375.0
2023-07-05 10:30:00,134.13,134.27,133.75,133.85,45029.0,131.3206,131.4576,130.9485,131.0464,45029.0
2023-07-05 11:00:00,133.83,133.92,133.59,133.64,20959.0,131.0269,131.115,130.7919,130.8408,20959.0
2023-07-05 11:30:00,133.68,133.8,133.52,133.63,23775.0,130.88,130.9975,130.7234,130.831,23775.0
2023-07-05 12:00:00,133.57,133.76,133.47,133.72,20144.0,130.7723,130.9583,130.6744,130.9192,20144.0
2023-07-05 12:30:00,133.72,133.86,133.59,133.81,24451.0,130.9192,131.0562,130.7919,131.0073,24451.0
2023-07-05 13:00:00,133.78,133.96,133.77,133.94,29147.0,130.9779,131.1541,130.9681,131.1346,29147.0
2023-07-05 13:30:00,133.92,133.98,133.83,133.94,30340.0,131.115,131.1737,131.0269,131.1346,30340.0
2023-07-05 14:00:00,133.96,134.18,133.83,133.94,75056.0,131.1541,131.3695,131.0269,131.1346,75056.0
2023-07-05 14:30:00,133.91,134.37,133.89,134.23,110424.0,131.1052,131.5555,131.0856,131.4185,110424.0
2023-07-05 15:00:00,134.23,134.38,134.14,134.38,90976.0,131.4185,131.5653,131.3304,131.5653,90976.0
2023-07-05 15:30:00,134.38,134.41,134.25,134.4,151375.0,131.5653,131.5947,131.4381,131.5849,151375.0
2023-07-06 09:30:00,132.83,132.92,132.4,132.64,39732.0,130.0478,130.1359,129.6268,129.8618,39732.0
2023-07-06 10:00:00,132.59,132.6,131.88,132.04,33763.0,129.8128,129.8226,129.1177,129.2744,33763.0
2023-07-06 10:30:00,132.04,132.17,131.83,131.9,28436.0,129.2744,129.4016,129.0687,129.1373,28436.0
2023-07-06 11:00:00,131.9,132.04,131.49,131.71,20140.0,129.1373,129.2744,128.7359,128.9513,20140.0
2023-07-06 11:30:00,131.68,132.03,131.67,131.95,23467.0,128.9219,129.2646,128.9121,129.1862,23467.0
2023-07-06 12:00:00,131.97,132.27,131.97,132.22,9268.0,129.2058,129.4995,129.2058,129.4506,9268.0
2023-07-06 12:30:00,132.24,132.49,132.24,132.41,20914.0,129.4702,129.7149,129.4702,129.6366,20914.0
2023-07-06 13:00:00,132.38,132.75,132.38,132.67,35812.0,129.6072,129.9695,129.6072,129.8912,35812.0
2023-07-06 13:30:00,132.65,132.76,132.51,132.51,12344.0,129.8716,129.9793,129.7345,129.7345,12344.0
2023-07-06 14:00:00,132.53,132.54,132.34,132.37,15042.0,129.7541,129.7639,129.5681,129.5974,15042.0
2023-07-06 14:30:00,132.34,132.53,132.29,132.51,17133.0,129.5681,129.7541,129.5191,129.7345,17133.0
2023-07-06 15:00:00,132.5,132.52,132.36,132.46,18105.0,129.7247,129.7443,129.5876,129.6856,18105.0
2023-07-06 15:30:00,132.45,132.57,132.29,132.45,56343.0,129.6758,129.7932,129.5191,129.6758,56343.0
2023-07-07 09:30:00,132.77,133.3,132.6,133.16,51069.0,129.9891,130.508,129.8226,130.3709,51069.0
2023-07-07 10:00:00,133.21,133.24,132.72,132.85,33488.0,130.4198,130.4492,129.9401,130.0674,33488.0
2023-07-07 10:30:00,132.83,133.05,132.78,132.83,12083.0,130.0478,130.2632,129.9989,130.0478,12083.0
2023-07-07 11:00:00,132.91,133.03,132.65,132.72,22636.0,130.1261,130.2436,129.8716,129.9401,22636.0
2023-07-07 11:30:00,132.74,133.09,132.74,132.94,70383.0,129.9597,130.3024,129.9597,130.1555,70383.0
2023-07-07 12:00:00,132.97,133.53,132.94,133.52,52990.0,130.1849,130.7331,130.1555,130.7234,52990.0
2023-07-07 12:30:00,133.51,133.92,133.5,133.88,26390.0,130.7136,131.115,130.7038,131.0758,26390.0
2023-07-07 13:00:00,133.92,134.0,133.73,133.75,21707.0,131.115,131.1933,130.929,130.9485,21707.0
2023-07-07 13:30:00,133.75,133.82,133.64,133.78,42731.0,130.9485,131.0171,130.8408,130.9779,42731.0
2023-07-07 14:00:00,133.74,133.75,133.63,133.66,30125.0,130.9387,130.9485,130.831,130.8604,30125.0
2023-07-07 14:30:00,133.7,133.7,133.46,133.63,33857.0,130.8996,130.8996,130.6646,130.831,33857.0
2023-07-07 15:00:00,133.63,133.76,133.53,133.62,60927.0,130.831,130.9583,130.7331,130.8213,60927.0
2023-07-07 15:30:00,133.62,133.86,133.26,133.26,190673.0,130.8213,131.0562,130.4688,130.4688,190673.0
2023-07-10 09:30:00,133.39,134.04,133.37,133.85,82807.0,130.5961,131.2325,130.5765,131.0464,82807.0
2023-07-10 10:00:00,133.81,134.54,133.81,134.4,78662.0,131.0073,131.722,131.0073,131.5849,78662.0
2023-07-10 10:30:00,134.41,134.53,134.07,134.34,85475.0,131.5947,131.7122,131.2618,131.5262,85475.0
2023-07-10 11:00:00,134.36,134.47,134.24,134.41,23751.0,131.5458,131.6535,131.4283,131.5947,23751.0
2023-07-10 11:30:00,134.42,134.64,134.23,134.25,21194.0,131.6045,131.8199,131.4185,131.4381,21194.0
2023-07-10 12:00:00,134.21,134.23,133.87,134.16,10828.0,131.3989,131.4185,131.066,131.3499,10828.0
2023-07-10 12:30:00,134.18,134.44,134.12,134.43,9593.0,131.3695,131.6241,131.3108,131.6143,9593.0
2023-07-10 13:00:00,134.46,134.52,134.35,134.44,9794.0,131.6437,131.7024,131.536,131.6241,9794.0
2023-07-10 13:30:00,134.45,134.62,134.37,134.54,22596.0,131.6339,131.8003,131.5555,131.722,22596.0
2023-07-10 14:00:00,134.55,134.77,134.46,134.74,24508.0,131.7318,131.9472,131.6437,131.9178,24508.0
2023-07-10 14:30:00,134.76,134.98,134.64,134.9,52913.0,131.9374,132.1528,131.8199,132.0744,52913.0
2023-07-10 15:00:00,134.9,134.94,134.72,134.88,24206.0,132.0744,132.1136,131.8982,132.0549,24206.0
2023-07-10 15:30:00,134.86,135.04,134.79,134.92,166014.0,132.0353,132.2115,131.9668,132.094,166014.0
2023-07-11 09:30:00,135.29,135.84,135.22,135.49,102537.0,132.4563,132.9948,132.3877,132.6521,102537.0
2023-07-11 10:00:00,135.52,135.52,134.91,135.08,70535.0,132.6815,132.6815,132.0842,132.2507,70535.0
2023-07-11 10:30:00,135.1,135.32,135.09,135.25,28316.0,132.2703,132.4856,132.2605,132.4171,28316.0
2023-07-11 11:00:00,135.27,135.39,135.15,135.25,29659.0,132.4367,132.5542,132.3192,132.4171,29659.0
2023-07-11 11:30:00,135.31,135.92,135.27,135.92,57235.0,132.4759,133.0731,132.4367,133.0731,57235.0
2023-07-11 12:00:00,135.93,135.98,135.65,135.67,37137.0,133.0829,133.1318,132.8087,132.8283,37137.0
2023-07-11 12:30:00,135.73,135.83,135.69,135.81,7040.0,132.8871,132.985,132.8479,132.9654,7040.0
2023-07-11 13:00:00,135.84,136.07,135.81,136.06,25050.0,132.9948,133.2199,132.9654,133.2101,25050.0
2023-07-11 13:30:00,136.06,136.09,135.86,135.97,11621.0,133.2101,133.2395,133.0143,133.122,11621.0
2023-07-11 14:00:00,135.97,136.07,135.75,135.86,16134.0,133.122,133.2199,132.9066,133.0143,16134.0
2023-07-11 14:30:00,135.86,136.12,135.73,136.07,43957.0,133.0143,133.2689,132.8871,133.2199,43957.0
2023-07-11 15:00:00,136.08,136.29,136.06,136.26,39656.0,133.2297,133.4353,133.2101,133.406,39656.0
2023-07-11 15:30:00,136.25,136.44,136.21,136.3,105002.0,133.3962,133.5822,133.357,133.4451,105002.0
2023-07-12 09:30:00,138.69,138.93,138.08,138.75,50848.0,135.7851,136.02,135.1878,135.8438,50848.0
2023-07-12 10:00:00,138.72,139.58,138.54,139.39,69813.0,135.8144,136.6564,135.6382,136.4704,69813.0
2023-07-12 10:30:00,139.36,139.82,139.26,139.42,78576.0,136.441,136.8914,136.3431,136.4998,78576.0
2023-07-12 11:00:00,139.45,139.69,139.15,139.53,41192.0,136.5291,136.7641,136.2354,136.6075,41192.0
2023-07-12 11:30:00,139.51,139.74,139.05,139.23,42242.0,136.5879,136.8131,136.1375,136.3138,42242.0
2023-07-12 12:00:00,139.24,139.54,139.24,139.39,18865.0,136.3235,136.6173,136.3235,136.4704,18865.0
2023-07-12 12:30:00,139.41,139.81,139.38,139.67,18256.0,136.49,136.8816,136.4606,136.7445,18256.0
2023-07-12 13:00:00,139.69,139.94,139.64,139.94,49774.0,136.7641,137.0089,136.7152,137.0089,49774.0
2023-07-12 13:30:00,139.91,140.08,139.87,139.98,44949.0,136.9795,137.1459,136.9403,137.048,44949.0
2023-07-12 14:00:00,139.95,140.07,139.88,140.03,18168.0,137.0187,137.1362,136.9501,137.097,18168.0
2023-07-12 14:30:00,139.98,140.15,139.95,140.04,40341.0,137.048,137.2145,137.0187,137.1068,40341.0
2023-07-12 15:00:00,140.02,140.09,139.86,140.05,57937.0,137.0872,137.1557,136.9306,137.1166,57937.0
2023-07-12 15:30:00,140.05,140.79,140.03,140.59,446273.0,137.1166,137.8411,137.097,137.6453,446273.0
2023-07-13 09:30:00,142.4,143.32,142.34,143.26,97440.0,139.4174,140.3181,139.3586,140.2593,97440.0
2023-07-13 10:00:00,143.26,143.43,143.03,143.13,124556.0,140.2593,140.4258,140.0342,140.1321,124556.0
2023-07-13 10:30:00,143.15,143.54,143.15,143.54,131320.0,140.1516,140.5335,140.1516,140.5335,131320.0
2023-07-13 11:00:00,143.53,143.66,142.98,143.13,86687.0,140.5237,140.651,139.9852,140.1321,86687.0
2023-07-13 11:30:00,143.15,143.31,143.04,143.27,35419.0,140.1516,140.3083,140.0439,140.2691,35419.0
2023-07-13 12:00:00,143.27,143.57,143.27,143.54,27925.0,140.2691,140.5628,140.2691,140.5335,27925.0
2023-07-13 12:30:00,143.53,143.67,143.46,143.52,39366.0,140.5237,140.6608,140.4552,140.5139,39366.0
2023-07-13 13:00:00,143.52,143.78,143.45,143.72,43427.0,140.5139,140.7685,140.4454,140.7097,43427.0
2023-07-13 13:30:00,143.73,143.89,143.69,143.78,38007.0,140.7195,140.8761,140.6803,140.7685,38007.0
2023-07-13 14:00:00,143.78,143.96,143.77,143.88,31313.0,140.7685,140.9447,140.7587,140.8664,31313.0
2023-07-13 14:30:00,143.89,144.06,143.86,144.04,31190.0,140.8761,141.0426,140.8468,141.023,31190.0
2023-07-13 15:00:00,144.04,144.16,143.95,143.99,59431.0,141.023,141.1405,140.9349,140.9741,59431.0
2023-07-13 15:30:00,143.97,143.99,143.74,143.95,170981.0,140.9545,140.9741,140.7293,140.9349,170981.0
2023-07-14 09:30:00,144.04,144.82,144.04,144.73,53593.0,141.023,141.7867,141.023,141.6986,53593.0
2023-07-14 10:00:00,144.65,144.88,144.41,144.78,36114.0,141.6202,141.8454,141.3853,141.7475,36114.0
2023-07-14 10:30:00,144.75,144.87,144.3,144.59,27776.0,141.7181,141.8356,141.2776,141.5615,27776.0
2023-07-14 11:00:00,144.55,144.88,144.52,144.79,18189.0,141.5223,141.8454,141.493,141.7573,18189.0
2023-07-14 11:30:00,144.83,144.9,144.66,144.7,17764.0,141.7965,141.865,141.63,141.6692,17764.0
2023-07-14 12:00:00,144.71,144.72,144.46,144.52,14847.0,141.679,141.6888,141.4342,141.493,14847.0
2023-07-14 12:30:00,144.47,144.57,144.36,144.44,20475.0,141.444,141.5419,141.3363,141.4146,20475.0
2023-07-14 13:00:00,144.45,144.46,144.3,144.43,22743.0,141.4244,141.4342,141.2776,141.4048,22743.0
2023-07-14 13:30:00,144.41,144.49,144.37,144.4,21122.0,141.3853,141.4636,141.3461,141.3755,21122.0
2023-07-14 14:00:00,144.42,144.55,144.32,144.33,23192.0,141.395,141.5223,141.2971,141.3069,23192.0
2023-07-14 14:30:00,144.35,144.63,144.28,144.41,33230.0,141.3265,141.6006,141.258,141.3853,33230.0
2023-07-14 15:00:00,144.39,144.46,144.15,144.2,26529.0,141.3657,141.4342,141.1307,141.1797,26529.0
2023-07-14 15:30:00,144.21,144.36,144.12,144.36,103960.0,141.1894,141.3363,141.1013,141.3363,103960.0
2023-07-17 09:30:00,142.86,143.95,142.77,143.9,129942.0,139.8677,140.9349,139.7796,140.8859,129942.0
2023-07-17 10:00:00,143.89,144.28,143.84,144.14,37113.0,140.8761,141.258,140.8272,141.1209,37113.0
2023-07-17 10:30:00,144.16,144.19,143.99,144.18,45443.0,141.1405,141.1699,140.9741,141.1601,45443.0
2023-07-17 11:00:00,144.24,144.35,143.96,144.33,49291.0,141.2188,141.3265,140.9447,141.3069,49291.0
2023-07-17 11:30:00,144.41,144.56,144.32,144.56,30431.0,141.3853,141.5321,141.2971,141.5321,30431.0
2023-07-17 12:00:00,144.56,144.56,144.46,144.5,21655.0,141.5321,141.5321,141.4342,141.4734,21655.0
2023-07-17 12:30:00,144.52,144.8,144.43,144.74,33570.0,141.493,141.7671,141.4048,141.7083,33570.0
2023-07-17 13:00:00,144.72,144.77,144.54,144.54,22490.0,141.6888,141.7377,141.5125,141.5125,22490.0
2023-07-17 13:30:00,144.56,144.8,144.56,144.73,22256.0,141.5321,141.7671,141.5321,141.6986,22256.0
2023-07-17 14:00:00,144.73,144.88,144.71,144.83,39943.0,141.6986,141.8454,141.679,141.7965,39943.0
2023-07-17 14:30:00,144.81,144.87,144.74,144.86,24981.0,141.7769,141.8356,141.7083,141.8258,24981.0
2023-07-17 15:00:00,144.87,145.1,144.87,145.07,50864.0,141.8356,142.0608,141.8356,142.0314,50864.0
2023-07-17 15:30:00,145.05,145.07,144.89,144.99,131578.0,142.0118,142.0314,141.8552,141.9531,131578.0
2023-07-18 09:30:00,144.38,144.5,143.25,143.6,87672.0,141.3559,141.4734,140.2496,140.5922,87672.0
2023-07-18 10:00:00,143.61,143.94,143.45,143.9,60829.0,140.602,140.9251,140.4454,140.8859,60829.0
2023-07-18 10:30:00,143.92,144.22,143.83,144.15,41885.0,140.9055,141.1992,140.8174,141.1307,41885.0
2023-07-18 11:00:00,144.15,144.49,144.14,144.14,45314.0,141.1307,141.4636,141.1209,141.1209,45314.0
2023-07-18 11:30:00,144.14,144.59,144.03,144.44,75265.0,141.1209,141.5615,141.0132,141.4146,75265.0
2023-07-18 12:00:00,144.42,144.62,144.34,144.62,29060.0,141.395,141.5909,141.3167,141.5909,29060.0
2023-07-18 12:30:00,144.62,144.67,144.28,144.28,23896.0,141.5909,141.6398,141.258,141.258,23896.0
2023-07-18 13:00:00,144.28,144.49,144.21,144.41,19565.0,141.258,141.4636,141.1894,141.3853,19565.0
2023-07-18 13:30:00,144.4,144.6,144.36,144.48,28514.0,141.3755,141.5713,141.3363,141.4538,28514.0
2023-07-18 14:00:00,144.49,144.8,144.46,144.73,32169.0,141.4636,141.7671,141.4342,141.6986,32169.0
2023-07-18 14:30:00,144.76,144.79,144.6,144.74,17954.0,141.7279,141.7573,141.5713,141.7083,17954.0
2023-07-18 15:00:00,144.73,144.96,144.69,144.87,19374.0,141.6986,141.9237,141.6594,141.8356,19374.0
2023-07-18 15:30:00,144.86,145.0,144.69,144.92,110876.0,141.8258,141.9629,141.6594,141.8846,110876.0
2023-07-19 09:30:00,143.63,144.26,143.51,143.8,78818.0,140.6216,141.2384,140.5041,140.788,78818.0
2023-07-19 10:00:00,143.72,143.78,143.34,143.47,36260.0,140.7097,140.7685,140.3377,140.4649,36260.0
2023-07-19 10:30:00,143.47,143.66,143.31,143.4,31972.0,140.4649,140.651,140.3083,140.3964,31972.0
2023-07-19 11:00:00,143.39,143.47,143.09,143.44,44265.0,140.3866,140.4649,140.0929,140.4356,44265.0
2023-07-19 11:30:00,143.48,143.52,143.12,143.25,47409.0,140.4747,140.5139,140.1223,140.2496,47409.0
2023-07-19 12:00:00,143.22,143.33,142.48,142.55,19604.0,140.2202,140.3279,139.4957,139.5642,19604.0
2023-07-19 12:30:00,142.52,142.71,142.38,142.62,23604.0,139.5348,139.7209,139.3978,139.6327,23604.0
2023-07-19 13:00:00,142.63,142.72,142.4,142.69,17828.0,139.6425,139.7307,139.4174,139.7013,17828.0
2023-07-19 13:30:00,142.71,142.88,142.67,142.69,27046.0,139.7209,139.8873,139.6817,139.7013,27046.0
2023-07-19 14:00:00,142.71,142.77,142.54,142.66,15149.0,139.7209,139.7796,139.5544,139.6719,15149.0
2023-07-19 14:30:00,142.65,142.83,142.65,142.81,19717.0,139.6621,139.8383,139.6621,139.8188,19717.0
2023-07-19 15:00:00,142.8,143.08,142.8,143.01,43192.0,139.809,140.0831,139.809,140.0146,43192.0
2023-07-19 15:30:00,143.02,143.04,142.75,143.0,144599.0,140.0244,140.0439,139.76,140.0048,144599.0
2023-07-20 09:30:00,140.86,141.51,140.77,140.94,83862.0,137.9096,138.546,137.8215,137.9879,83862.0
2023-07-20 10:00:00,140.97,141.04,139.98,140.03,56992.0,138.0173,138.0858,137.048,137.097,56992.0
2023-07-20 10:30:00,140.01,140.59,139.85,140.51,43703.0,137.0774,137.6453,136.9208,137.5669,43703.0
2023-07-20 11:00:00,140.52,140.87,140.45,140.8,92201.0,137.5767,137.9194,137.5082,137.8509,92201.0
2023-07-20 11:30:00,140.72,141.07,140.65,140.66,40792.0,137.7725,138.1152,137.704,137.7138,40792.0
2023-07-20 12:00:00,138.25,139.88,136.08,136.24,226433.0,135.3543,136.9501,133.2297,133.3864,226433.0
2023-07-20 12:30:00,136.26,136.62,135.26,135.94,239235.0,133.406,133.7584,132.4269,133.0927,239235.0
2023-07-20 13:00:00,136.04,137.65,135.98,136.0,183681.0,133.1906,134.7668,133.1318,133.1514,183681.0
2023-07-20 13:30:00,136.07,136.25,135.13,135.16,70835.0,133.2199,133.3962,132.2996,132.329,70835.0
2023-07-20 14:00:00,135.15,135.34,134.11,134.18,96755.0,132.3192,132.5052,131.301,131.3695,96755.0
2023-07-20 14:30:00,134.15,134.37,133.35,133.48,105848.0,131.3402,131.5555,130.5569,130.6842,105848.0
2023-07-20 15:00:00,133.46,133.48,133.04,133.28,135088.0,130.6646,130.6842,130.2534,130.4884,135088.0
2023-07-20 15:30:00,133.3,134.13,133.3,133.94,298497.0,130.508,131.3206,130.508,131.1346,298497.0
2023-07-21 09:30:00,135.75,136.14,135.25,135.39,149383.0,132.9066,133.2885,132.4171,132.5542,149383.0
2023-07-21 10:00:00,135.36,135.37,134.84,134.88,125151.0,132.5248,132.5346,132.0157,132.0549,125151.0
2023-07-21 10:30:00,134.9,135.08,134.51,134.74,90825.0,132.0744,132.2507,131.6926,131.9178,90825.0
2023-07-21 11:00:00,134.72,134.75,134.22,134.46,76671.0,131.8982,131.9276,131.4087,131.6437,76671.0
2023-07-21 11:30:00,134.47,134.61,134.18,134.2,85027.0,131.6535,131.7905,131.3695,131.3891,85027.0
2023-07-21 12:00:00,134.21,134.27,134.06,134.12,64131.0,131.3989,131.4576,131.252,131.3108,64131.0
2023-07-21 12:30:00,134.14,134.45,134.14,134.36,29361.0,131.3304,131.6339,131.3304,131.5458,29361.0
2023-07-21 13:00:00,134.36,134.42,134.14,134.34,60678.0,131.5458,131.6045,131.3304,131.5262,60678.0
2023-07-21 13:30:00,134.36,134.54,134.36,134.45,58233.0,131.5458,131.722,131.5458,131.6339,58233.0
2023-07-21 14:00:00,134.42,134.45,134.25,134.33,60705.0,131.6045,131.6339,131.4381,131.5164,60705.0
2023-07-21 14:30:00,134.33,134.48,134.22,134.29,84060.0,131.5164,131.6632,131.4087,131.4772,84060.0
2023-07-21 15:00:00,134.28,134.29,133.82,134.03,92676.0,131.4674,131.4772,131.0171,131.2227,92676.0
2023-07-21 15:30:00,134.02,134.12,133.88,133.98,259356.0,131.2129,131.3108,131.0758,131.1737,259356.0
2023-07-24 09:30:00,133.54,133.56,132.47,132.79,87608.0,130.7429,130.7625,129.6953,130.0086,87608.0
2023-07-24 10:00:00,132.79,133.25,132.72,132.95,79118.0,130.0086,130.459,129.9401,130.1653,79118.0
2023-07-24 10:30:00,132.96,132.98,132.51,132.79,35046.0,130.1751,130.1947,129.7345,130.0086,35046.0
2023-07-24 11:00:00,132.83,132.89,132.42,132.61,55773.0,130.0478,130.1065,129.6464,129.8324,55773.0
2023-07-24 11:30:00,132.55,132.76,132.49,132.56,60629.0,129.7737,129.9793,129.7149,129.7835,60629.0
2023-07-24 12:00:00,132.56,132.58,132.36,132.45,26326.0,129.7835,129.803,129.5876,129.6758,26326.0
2023-07-24 12:30:00,132.47,132.59,132.47,132.53,22758.0,129.6953,129.8128,129.6953,129.7541,22758.0
2023-07-24 13:00:00,132.53,132.53,132.38,132.47,26155.0,129.7541,129.7541,129.6072,129.6953,26155.0
2023-07-24 13:30:00,132.45,132.55,132.28,132.45,16376.0,129.6758,129.7737,129.5093,129.6758,16376.0
2023-07-24 14:00:00,132.45,132.6,132.38,132.42,33943.0,129.6758,129.8226,129.6072,129.6464,33943.0
2023-07-24 14:30:00,132.4,132.49,132.23,132.46,33633.0,129.6268,129.7149,129.4604,129.6856,33633.0
2023-07-24 15:00:00,132.46,132.47,132.29,132.3,31316.0,129.6856,129.6953,129.5191,129.5289,31316.0
2023-07-24 15:30:00,132.3,132.44,132.25,132.42,147816.0,129.5289,129.666,129.48,129.6464,147816.0
2023-07-25 09:30:00,132.07,133.02,131.96,132.71,57267.0,129.3037,130.2338,129.196,129.9303,57267.0
2023-07-25 10:00:00,132.68,132.68,132.33,132.35,56175.0,129.9009,129.9009,129.5583,129.5779,56175.0
2023-07-25 10:30:00,132.33,132.35,131.83,132.23,53138.0,129.5583,129.5779,129.0687,129.4604,53138.0
2023-07-25 11:00:00,132.22,132.69,132.22,132.68,74338.0,129.4506,129.9107,129.4506,129.9009,74338.0
2023-07-25 11:30:00,132.67,132.97,132.62,132.72,54859.0,129.8912,130.1849,129.8422,129.9401,54859.0
2023-07-25 12:00:00,132.7,132.81,132.62,132.65,15509.0,129.9205,130.0282,129.8422,129.8716,15509.0
2023-07-25 12:30:00,132.65,132.7,132.54,132.64,12211.0,129.8716,129.9205,129.7639,129.8618,12211.0
2023-07-25 13:00:00,132.63,132.69,132.54,132.66,20277.0,129.852,129.9107,129.7639,129.8814,20277.0
2023-07-25 13:30:00,132.69,132.74,132.63,132.64,31219.0,129.9107,129.9597,129.852,129.8618,31219.0
2023-07-25 14:00:00,132.64,132.77,132.63,132.68,27490.0,129.8618,129.9891,129.852,129.9009,27490.0
2023-07-25 14:30:00,132.69,132.82,132.62,132.64,30490.0,129.9107,130.038,129.8422,129.8618,30490.0
2023-07-25 15:00:00,132.64,132.73,132.5,132.61,39367.0,129.8618,129.9499,129.7247,129.8324,39367.0
2023-07-25 15:30:00,132.63,132.88,132.55,132.6,127777.0,129.852,130.0968,129.7737,129.8226,127777.0
2023-07-26 09:30:00,131.45,131.72,131.11,131.6,46937.0,128.6967,128.9611,128.3638,128.8436,46937.0
2023-07-26 10:00:00,131.56,131.76,131.45,131.48,38088.0,128.8044,129.0002,128.6967,128.7261,38088.0
2023-07-26 10:30:00,131.51,131.75,131.17,131.25,49078.0,128.7555,128.9904,128.4226,128.5009,49078.0
2023-07-26 11:00:00,131.24,132.07,131.15,131.97,95975.0,128.4911,129.3037,128.403,129.2058,95975.0
2023-07-26 11:30:00,131.92,132.18,131.86,132.1,33097.0,129.1569,129.4114,129.0981,129.3331,33097.0
2023-07-26 12:00:00,132.1,132.11,131.96,131.99,18325.0,129.3331,129.3429,129.196,129.2254,18325.0
2023-07-26 12:30:00,132.02,132.14,131.98,132.14,15257.0,129.2548,129.3723,129.2156,129.3723,15257.0
2023-07-26 13:00:00,132.18,132.2,131.98,131.98,15336.0,129.4114,129.431,129.2156,129.2156,15336.0
2023-07-26 13:30:00,131.96,132.17,131.93,132.06,25763.0,129.196,129.4016,129.1667,129.2939,25763.0
2023-07-26 14:00:00,132.03,132.28,131.78,131.81,26552.0,129.2646,129.5093,129.0198,129.0492,26552.0
2023-07-26 14:30:00,131.85,132.59,131.81,132.31,27887.0,129.0883,129.8128,129.0492,129.5387,27887.0
2023-07-26 15:00:00,132.33,132.37,131.8,132.08,32288.0,129.5583,129.5974,129.0394,129.3135,32288.0
2023-07-26 15:30:00,132.05,132.44,132.0,132.39,67596.0,129.2841,129.666,129.2352,129.617,67596.0
2023-07-27 09:30:00,135.44,135.95,135.31,135.53,66237.0,132.6031,133.1025,132.4759,132.6913,66237.0
2023-07-27 10:00:00,135.54,135.54,134.82,134.9,48397.0,132.701,132.701,131.9961,132.0744,48397.0
2023-07-27 10:30:00,134.94,135.29,134.83,135.18,43605.0,132.1136,132.4563,132.0059,132.3486,43605.0
2023-07-27 11:00:00,135.2,135.48,135.02,135.48,29033.0,132.3682,132.6423,132.1919,132.6423,29033.0
2023-07-27 11:30:00,135.48,135.58,135.34,135.48,29594.0,132.6423,132.7402,132.5052,132.6423,29594.0
2023-07-27 12:00:00,135.51,136.21,135.51,136.21,34496.0,132.6717,133.357,132.6717,133.357,34496.0
2023-07-27 12:30:00,136.19,136.23,136.05,136.18,27042.0,133.3374,133.3766,133.2004,133.3276,27042.0
2023-07-27 13:00:00,136.19,136.26,135.81,135.85,34194.0,133.3374,133.406,132.9654,133.0045,34194.0
2023-07-27 13:30:00,135.88,135.9,135.66,135.75,44679.0,133.0339,133.0535,132.8185,132.9066,44679.0
2023-07-27 14:00:00,135.76,135.81,135.13,135.15,33556.0,132.9164,132.9654,132.2996,132.3192,33556.0
2023-07-27 14:30:00,135.15,135.15,134.59,134.6,22935.0,132.3192,132.3192,131.7709,131.7807,22935.0
2023-07-27 15:00:00,134.6,134.7,134.28,134.36,32571.0,131.7807,131.8786,131.4674,131.5458,32571.0
2023-07-27 15:30:00,134.36,134.42,133.98,134.07,118001.0,131.5458,131.6045,131.1737,131.2618,118001.0
2023-07-28 09:30:00,135.85,136.24,135.4,135.99,52912.0,133.0045,133.3864,132.564,133.1416,52912.0
2023-07-28 10:00:00,136.02,136.33,135.76,135.88,51282.0,133.171,133.4745,132.9164,133.0339,51282.0
2023-07-28 10:30:00,135.89,136.04,135.61,135.95,57992.0,133.0437,133.1906,132.7696,133.1025,57992.0
2023-07-28 11:00:00,135.97,136.45,135.97,136.26,48061.0,133.122,133.592,133.122,133.406,48061.0
2023-07-28 11:30:00,136.23,136.48,136.19,136.45,26288.0,133.3766,133.6214,133.3374,133.592,26288.0
2023-07-28 12:00:00,136.42,136.63,136.31,136.61,19256.0,133.5626,133.7682,133.4549,133.7486,19256.0
2023-07-28 12:30:00,136.62,136.64,136.45,136.49,16495.0,133.7584,133.778,133.592,133.6311,16495.0
2023-07-28 13:00:00,136.45,136.53,136.28,136.39,15165.0,133.592,133.6703,133.4255,133.5332,15165.0
2023-07-28 13:30:00,136.36,136.43,136.11,136.4,28360.0,133.5039,133.5724,133.2591,133.543,28360.0
2023-07-28 14:00:00,136.43,136.56,136.3,136.52,32116.0,133.5724,133.6997,133.4451,133.6605,32116.0
2023-07-28 14:30:00,136.53,136.68,136.36,136.54,44641.0,133.6703,133.8172,133.5039,133.6801,44641.0
2023-07-28 15:00:00,136.55,136.77,136.5,136.64,82249.0,133.6899,133.9053,133.6409,133.778,82249.0
2023-07-28 15:30:00,136.64,136.84,136.58,136.82,158441.0,133.778,133.9738,133.7193,133.9542,158441.0
2023-07-31 09:30:00,137.27,137.7,137.16,137.37,28628.0,134.3948,134.8158,134.2871,134.4927,28628.0
2023-07-31 10:00:00,137.45,137.59,137.28,137.56,22367.0,134.571,134.7081,134.4046,134.6787,22367.0
2023-07-31 10:30:00,137.6,137.68,137.44,137.64,22583.0,134.7179,134.7962,134.5612,134.7571,22583.0
2023-07-31 11:00:00,137.61,137.61,137.15,137.2,26826.0,134.7277,134.7277,134.2773,134.3263,26826.0
2023-07-31 11:30:00,137.12,137.2,136.78,136.81,22543.0,134.2479,134.3263,133.9151,133.9444,22543.0
2023-07-31 12:00:00,136.81,136.92,136.63,136.83,24215.0,133.9444,134.0521,133.7682,133.964,24215.0
2023-07-31 12:30:00,136.83,136.84,136.55,136.61,24184.0,133.964,133.9738,133.6899,133.7486,24184.0
2023-07-31 13:00:00,136.57,136.77,136.46,136.63,19865.0,133.7095,133.9053,133.6018,133.7682,19865.0
2023-07-31 13:30:00,136.64,136.75,136.58,136.65,19985.0,133.778,133.8857,133.7193,133.7878,19985.0
2023-07-31 14:00:00,136.66,136.71,136.48,136.56,27532.0,133.7976,133.8465,133.6214,133.6997,27532.0
2023-07-31 14:30:00,136.59,136.67,136.5,136.58,19789.0,133.729,133.8074,133.6409,133.7193,19789.0
2023-07-31 15:00:00,136.55,136.56,136.38,136.48,34504.0,133.6899,133.6997,133.5234,133.6214,34504.0
2023-07-31 15:30:00,136.48,136.57,136.3,136.31,210099.0,133.6214,133.7095,133.4451,133.4549,210099.0
2023-08-01 09:30:00,136.35,136.35,135.92,136.24,57117.0,133.4941,133.4941,133.0731,133.3864,57117.0
2023-08-01 10:00:00,136.3,136.49,135.72,136.02,43857.0,133.4451,133.6311,132.8773,133.171,43857.0
2023-08-01 10:30:00,136.05,136.61,136.05,136.51,38209.0,133.2004,133.7486,133.2004,133.6507,38209.0
2023-08-01 11:00:00,136.5,136.57,136.1,136.13,33421.0,133.6409,133.7095,133.2493,133.2787,33421.0
2023-08-01 11:30:00,136.06,136.09,135.84,136.04,11306.0,133.2101,133.2395,132.9948,133.1906,11306.0
2023-08-01 12:00:00,136.05,136.15,135.96,136.06,13457.0,133.2004,133.2983,133.1122,133.2101,13457.0
2023-08-01 12:30:00,136.06,136.09,135.88,136.06,14658.0,133.2101,133.2395,133.0339,133.2101,14658.0
2023-08-01 13:00:00,136.08,136.17,136.06,136.07,15537.0,133.2297,133.3178,133.2101,133.2199,15537.0
2023-08-01 13:30:00,136.06,136.22,135.93,136.18,23416.0,133.2101,133.3668,133.0829,133.3276,23416.0
2023-08-01 14:00:00,136.24,136.42,136.19,136.28,20571.0,133.3864,133.5626,133.3374,133.4255,20571.0
2023-08-01 14:30:00,136.3,136.39,136.19,136.26,21423.0,133.4451,133.5332,133.3374,133.406,21423.0
2023-08-01 15:00:00,136.31,136.54,136.23,136.53,28648.0,133.4549,133.6801,133.3766,133.6703,28648.0
2023-08-01 15:30:00,136.53,136.69,136.39,136.39,109854.0,133.6703,133.827,133.5332,133.5332,109854.0
2023-08-02 09:30:00,135.17,135.18,134.67,134.82,28021.0,132.3388,132.3486,131.8493,131.9961,28021.0
2023-08-02 10:00:00,134.86,134.89,134.06,134.21,21818.0,132.0353,132.0647,131.252,131.3989,21818.0
2023-08-02 10:30:00,134.16,134.24,133.59,133.69,35760.0,131.3499,131.4283,130.7919,130.8898,35760.0
2023-08-02 11:00:00,133.69,133.93,133.63,133.71,46614.0,130.8898,131.1248,130.831,130.9094,46614.0
2023-08-02 11:30:00,133.63,133.89,133.47,133.49,21840.0,130.831,131.0856,130.6744,130.694,21840.0
2023-08-02 12:00:00,133.49,133.6,133.4,133.47,10370.0,130.694,130.8017,130.6059,130.6744,10370.0
2023-08-02 12:30:00,133.54,133.86,133.54,133.86,6396.0,130.7429,131.0562,130.7429,131.0562,6396.0
2023-08-02 13:00:00,133.84,134.0,133.84,133.91,10529.0,131.0366,131.1933,131.0366,131.1052,10529.0
2023-08-02 13:30:00,133.93,134.02,133.61,133.64,31577.0,131.1248,131.2129,130.8115,130.8408,31577.0
2023-08-02 14:00:00,133.64,133.69,133.52,133.56,45759.0,130.8408,130.8898,130.7234,130.7625,45759.0
2023-08-02 14:30:00,133.54,133.58,133.27,133.45,37497.0,130.7429,130.7821,130.4786,130.6548,37497.0
2023-08-02 15:00:00,133.43,133.49,132.82,132.85,52302.0,130.6352,130.694,130.038,130.0674,52302.0
2023-08-02 15:30:00,132.86,133.36,132.79,133.24,165893.0,130.0772,130.5667,130.0086,130.4492,165893.0
2023-08-03 09:30:00,132.21,132.65,132.12,132.56,29424.0,129.4408,129.8716,129.3527,129.7835,29424.0
2023-08-03 10:00:00,132.78,132.78,132.13,132.13,15405.0,129.9989,129.9989,129.3625,129.3625,15405.0
2023-08-03 10:30:00,132.08,132.48,131.96,132.02,34219.0,129.3135,129.7051,129.196,129.2548,34219.0
2023-08-03 11:00:00,132.07,132.38,131.91,132.31,51281.0,129.3037,129.6072,129.1471,129.5387,51281.0
2023-08-03 11:30:00,132.29,132.35,132.07,132.14,11836.0,129.5191,129.5779,129.3037,129.3723,11836.0
2023-08-03 12:00:00,132.13,132.35,132.07,132.29,13985.0,129.3625,129.5779,129.3037,129.5191,13985.0
2023-08-03 12:30:00,132.28,132.55,132.26,132.43,14147.0,129.5093,129.7737,129.4897,129.6562,14147.0
2023-08-03 13:00:00,132.43,132.58,132.26,132.44,12439.0,129.6562,129.803,129.4897,129.666,12439.0
2023-08-03 13:30:00,132.48,132.48,132.22,132.22,3440.0,129.7051,129.7051,129.4506,129.4506,3440.0
2023-08-03 14:00:00,132.19,132.54,132.19,132.46,5691.0,129.4212,129.7639,129.4212,129.6856,5691.0
2023-08-03 14:30:00,132.5,132.56,132.38,132.43,8319.0,129.7247,129.7835,129.6072,129.6562,8319.0
2023-08-03 15:00:00,132.41,132.42,132.23,132.31,14501.0,129.6366,129.6464,129.4604,129.5387,14501.0
2023-08-03 15:30:00,132.36,132.38,132.09,132.2,42472.0,129.5876,129.6072,129.3233,129.431,42472.0
2023-08-04 09:30:00,133.05,133.58,132.88,132.96,30140.0,130.2632,130.7821,130.0968,130.1751,30140.0
2023-08-04 10:00:00,132.9,133.19,132.51,133.03,20486.0,130.1163,130.4003,129.7345,130.2436,20486.0
2023-08-04 10:30:00,133.01,133.75,133.01,133.69,21119.0,130.224,130.9485,130.224,130.8898,21119.0
2023-08-04 11:00:00,133.73,134.15,133.67,133.99,29074.0,130.929,131.3402,130.8702,131.1835,29074.0
2023-08-04 11:30:00,134.02,134.18,133.92,134.11,11402.0,131.2129,131.3695,131.115,131.301,11402.0
2023-08-04 12:00:00,134.13,134.43,134.01,134.43,12996.0,131.3206,131.6143,131.2031,131.6143,12996.0
2023-08-04 12:30:00,134.43,134.51,134.33,134.34,6973.0,131.6143,131.6926,131.5164,131.5262,6973.0
2023-08-04 13:00:00,134.31,134.32,134.01,134.07,14210.0,131.4968,131.5066,131.2031,131.2618,14210.0
2023-08-04 13:30:00,134.08,134.22,133.95,133.95,22728.0,131.2716,131.4087,131.1443,131.1443,22728.0
2023-08-04 14:00:00,133.94,133.94,133.58,133.62,21857.0,131.1346,131.1346,130.7821,130.8213,21857.0
2023-08-04 14:30:00,133.61,133.69,133.28,133.42,34790.0,130.8115,130.8898,130.4884,130.6254,34790.0
2023-08-04 15:00:00,133.39,133.52,133.14,133.14,27134.0,130.5961,130.7234,130.3513,130.3513,27134.0
2023-08-04 15:30:00,133.16,133.18,132.73,132.95,153222.0,130.3709,130.3905,129.9499,130.1653,153222.0
2023-08-07 09:30:00,135.56,135.74,134.73,134.76,49302.0,132.7206,132.8969,131.908,131.9374,49302.0
2023-08-07 10:00:00,134.72,135.07,134.47,135.02,27021.0,131.8982,132.2409,131.6535,132.1919,27021.0
2023-08-07 10:30:00,135.04,135.25,134.9,135.08,32121.0,132.2115,132.4171,132.0744,132.2507,32121.0
2023-08-07 11:00:00,135.09,135.25,134.88,135.05,25329.0,132.2605,132.4171,132.0549,132.2213,25329.0
2023-08-07 11:30:00,135.03,135.41,134.97,135.33,21042.0,132.2017,132.5738,132.143,132.4954,21042.0
2023-08-07 12:00:00,135.33,135.35,135.18,135.34,8291.0,132.4954,132.515,132.3486,132.5052,8291.0
2023-08-07 12:30:00,135.38,135.52,135.21,135.44,11652.0,132.5444,132.6815,132.378,132.6031,11652.0
2023-08-07 13:00:00,135.47,135.59,135.41,135.53,10629.0,132.6325,132.75,132.5738,132.6913,10629.0
2023-08-07 13:30:00,135.5,135.76,135.4,135.73,17042.0,132.6619,132.9164,132.564,132.8871,17042.0
2023-08-07 14:00:00,135.74,135.82,135.62,135.69,13613.0,132.8969,132.9752,132.7794,132.8479,13613.0
2023-08-07 14:30:00,135.72,135.87,135.59,135.63,26818.0,132.8773,133.0241,132.75,132.7892,26818.0
2023-08-07 15:00:00,135.63,135.72,135.48,135.53,14002.0,132.7892,132.8773,132.6423,132.6913,14002.0
2023-08-07 15:30:00,135.5,135.82,135.5,135.81,88336.0,132.6619,132.9752,132.6619,132.9654,88336.0
2023-08-08 09:30:00,133.55,134.04,133.34,133.44,40882.0,130.7527,131.2325,130.5471,130.645,40882.0
2023-08-08 10:00:00,133.44,133.7,133.18,133.68,25025.0,130.645,130.8996,130.3905,130.88,25025.0
2023-08-08 10:30:00,133.66,133.82,133.34,133.4,19899.0,130.8604,131.0171,130.5471,130.6059,19899.0
2023-08-08 11:00:00,133.46,133.86,133.29,133.86,27112.0,130.6646,131.0562,130.4982,131.0562,27112.0
2023-08-08 11:30:00,133.86,133.91,133.51,133.72,20237.0,131.0562,131.1052,130.7136,130.9192,20237.0
2023-08-08 12:00:00,133.64,133.87,133.64,133.71,10645.0,130.8408,131.066,130.8408,130.9094,10645.0
2023-08-08 12:30:00,133.7,133.97,133.7,133.94,27003.0,130.8996,131.1639,130.8996,131.1346,27003.0
2023-08-08 13:00:00,133.98,134.15,133.87,134.14,12892.0,131.1737,131.3402,131.066,131.3304,12892.0
2023-08-08 13:30:00,134.14,134.38,134.07,134.26,10191.0,131.3304,131.5653,131.2618,131.4479,10191.0
2023-08-08 14:00:00,134.32,134.48,134.24,134.36,20648.0,131.5066,131.6632,131.4283,131.5458,20648.0
2023-08-08 14:30:00,134.39,134.54,134.29,134.5,26085.0,131.5751,131.722,131.4772,131.6828,26085.0
2023-08-08 15:00:00,134.5,134.64,134.39,134.56,29599.0,131.6828,131.8199,131.5751,131.7416,29599.0
2023-08-08 15:30:00,134.57,134.8,134.5,134.59,72099.0,131.7514,131.9765,131.6828,131.7709,72099.0
2023-08-09 09:30:00,134.74,135.03,134.55,134.82,42881.0,131.9178,132.2017,131.7318,131.9961,42881.0
2023-08-09 10:00:00,134.78,135.4,134.78,135.39,56315.0,131.957,132.564,131.957,132.5542,56315.0
2023-08-09 10:30:00,135.38,135.57,134.87,134.87,33526.0,132.5444,132.7304,132.0451,132.0451,33526.0
2023-08-09 11:00:00,134.81,135.14,134.8,135.11,238582.0,131.9863,132.3094,131.9765,132.28,238582.0
2023-08-09 11:30:00,135.11,135.51,134.89,134.98,84528.0,132.28,132.6717,132.0647,132.1528,84528.0
2023-08-09 12:00:00,134.94,135.55,134.93,135.47,62676.0,132.1136,132.7108,132.1038,132.6325,62676.0
2023-08-09 12:30:00,135.5,135.85,135.49,135.75,35012.0,132.6619,133.0045,132.6521,132.9066,35012.0
2023-08-09 13:00:00,135.73,136.21,135.71,136.1,31295.0,132.8871,133.357,132.8675,133.2493,31295.0
2023-08-09 13:30:00,136.1,136.22,135.95,135.98,25289.0,133.2493,133.3668,133.1025,133.1318,25289.0
2023-08-09 14:00:00,135.94,136.11,135.91,136.04,17507.0,133.0927,133.2591,133.0633,133.1906,17507.0
2023-08-09 14:30:00,136.05,136.19,136.05,136.07,28205.0,133.2004,133.3374,133.2004,133.2199,28205.0
2023-08-09 15:00:00,136.08,136.11,135.89,135.92,36945.0,133.2297,133.2591,133.0437,133.0731,36945.0
2023-08-09 15:30:00,135.91,135.97,135.47,135.53,95597.0,133.0633,133.122,132.6325,132.6913,95597.0
2023-08-10 09:30:00,137.97,139.09,137.68,139.07,51742.0,135.0801,136.1767,134.7962,136.1571,51742.0
2023-08-10 10:00:00,139.21,139.51,138.89,139.12,57256.0,136.2942,136.5879,135.9809,136.2061,57256.0
2023-08-10 10:30:00,139.08,139.26,138.33,138.52,38831.0,136.1669,136.3431,135.4326,135.6186,38831.0
2023-08-10 11:00:00,138.58,138.58,138.12,138.34,41748.0,135.6774,135.6774,135.227,135.4424,41748.0
2023-08-10 11:30:00,138.34,138.52,138.06,138.41,32144.0,135.4424,135.6186,135.1683,135.5109,32144.0
2023-08-10 12:00:00,138.35,138.57,138.11,138.36,49745.0,135.4522,135.6676,135.2172,135.462,49745.0
2023-08-10 12:30:00,138.29,138.74,138.25,138.38,49931.0,135.3934,135.834,135.3543,135.4816,49931.0
2023-08-10 13:00:00,138.35,138.54,138.03,138.03,111314.0,135.4522,135.6382,135.1389,135.1389,111314.0
2023-08-10 13:30:00,138.01,138.1,137.55,137.66,68153.0,135.1193,135.2074,134.6689,134.7766,68153.0
2023-08-10 14:00:00,137.65,138.09,137.65,137.94,26477.0,134.7668,135.1976,134.7668,135.0508,26477.0
2023-08-10 14:30:00,138.0,138.1,137.79,138.09,13689.0,135.1095,135.2074,134.9039,135.1976,13689.0
2023-08-10 15:00:00,138.06,138.08,137.85,137.91,40175.0,135.1683,135.1878,134.9627,135.0214,40175.0
2023-08-10 15:30:00,137.91,137.96,137.74,137.86,101002.0,135.0214,135.0704,134.855,134.9724,101002.0
2023-08-11 09:30:00,136.97,137.02,136.57,136.75,34902.0,134.1011,134.15,133.7095,133.8857,34902.0
2023-08-11 10:00:00,136.81,137.27,136.68,137.12,40797.0,133.9444,134.3948,133.8172,134.2479,40797.0
2023-08-11 10:30:00,137.14,137.36,136.87,137.14,20845.0,134.2675,134.4829,134.0032,134.2675,20845.0
2023-08-11 11:00:00,137.15,137.24,136.9,136.9,14687.0,134.2773,134.3654,134.0326,134.0326,14687.0
2023-08-11 11:30:00,136.92,137.29,136.85,137.24,37348.0,134.0521,134.4144,133.9836,134.3654,37348.0
2023-08-11 12:00:00,137.33,137.51,137.31,137.44,25239.0,134.4535,134.6298,134.434,134.5612,25239.0
2023-08-11 12:30:00,137.46,137.53,137.34,137.43,40153.0,134.5808,134.6494,134.4633,134.5515,40153.0
2023-08-11 13:00:00,137.39,137.58,137.31,137.5,38658.0,134.5123,134.6983,134.434,134.62,38658.0
2023-08-11 13:30:00,137.5,137.54,137.26,137.35,37807.0,134.62,134.6592,134.385,134.4731,37807.0
2023-08-11 14:00:00,137.34,137.57,137.25,137.52,22920.0,134.4633,134.6885,134.3752,134.6396,22920.0
2023-08-11 14:30:00,137.53,137.71,137.45,137.62,24394.0,134.6494,134.8256,134.571,134.7375,24394.0
2023-08-11 15:00:00,137.64,137.73,137.55,137.66,57371.0,134.7571,134.8452,134.6689,134.7766,57371.0
2023-08-11 15:30:00,137.64,137.71,137.47,137.68,191143.0,134.7571,134.8256,134.5906,134.7962,191143.0
2023-08-14 09:30:00,137.77,138.16,137.57,138.16,97413.0,134.8843,135.2662,134.6885,135.2662,97413.0
2023-08-14 10:00:00,138.14,138.55,138.09,138.33,32833.0,135.2466,135.648,135.1976,135.4326,32833.0
2023-08-14 10:30:00,138.34,138.76,138.26,138.7,19939.0,135.4424,135.8536,135.3641,135.7949,19939.0
2023-08-14 11:00:00,138.7,138.94,138.51,138.88,17150.0,135.7949,136.0298,135.6088,135.9711,17150.0
2023-08-14 11:30:00,138.84,138.91,138.69,138.75,8953.0,135.9319,136.0005,135.7851,135.8438,8953.0
2023-08-14 12:00:00,138.7,138.85,138.54,138.68,7282.0,135.7949,135.9417,135.6382,135.7753,7282.0
2023-08-14 12:30:00,138.68,138.86,138.62,138.83,7343.0,135.7753,135.9515,135.7165,135.9221,7343.0
2023-08-14 13:00:00,138.86,138.92,138.69,138.79,16564.0,135.9515,136.0102,135.7851,135.883,16564.0
2023-08-14 13:30:00,138.82,138.88,138.73,138.76,12323.0,135.9123,135.9711,135.8242,135.8536,12323.0
2023-08-14 14:00:00,138.77,138.8,138.62,138.74,9525.0,135.8634,135.8928,135.7165,135.834,9525.0
2023-08-14 14:30:00,138.75,138.79,138.56,138.61,9661.0,135.8438,135.883,135.6578,135.7067,9661.0
2023-08-14 15:00:00,138.6,138.83,138.57,138.74,17606.0,135.6969,135.9221,135.6676,135.834,17606.0
2023-08-14 15:30:00,138.71,139.0,138.7,139.0,72996.0,135.8046,136.0886,135.7949,136.0886,72996.0
2023-08-15 09:30:00,138.08,138.6,138.08,138.31,37293.0,135.1878,135.6969,135.1878,135.413,37293.0
2023-08-15 10:00:00,138.24,138.24,137.83,138.08,43603.0,135.3445,135.3445,134.9431,135.1878,43603.0
2023-08-15 10:30:00,138.07,138.47,137.92,138.16,28644.0,135.178,135.5697,135.0312,135.2662,28644.0
2023-08-15 11:00:00,138.1,138.31,137.82,137.86,26404.0,135.2074,135.413,134.9333,134.9724,26404.0
2023-08-15 11:30:00,138.04,138.22,137.89,138.21,16980.0,135.1487,135.3249,135.0018,135.3151,16980.0
2023-08-15 12:00:00,138.21,138.29,137.89,137.93,23162.0,135.3151,135.3934,135.0018,135.041,23162.0
2023-08-15 12:30:00,137.95,138.0,137.62,137.73,7854.0,135.0606,135.1095,134.7375,134.8452,7854.0
2023-08-15 13:00:00,137.72,137.92,137.56,137.92,6329.0,134.8354,135.0312,134.6787,135.0312,6329.0
2023-08-15 13:30:00,137.9,138.0,137.81,137.91,11867.0,135.0116,135.1095,134.9235,135.0214,11867.0
2023-08-15 14:00:00,137.93,137.96,137.7,137.76,14382.0,135.041,135.0704,134.8158,134.8745,14382.0
2023-08-15 14:30:00,137.79,137.91,137.7,137.75,16688.0,134.9039,135.0214,134.8158,134.8648,16688.0
2023-08-15 15:00:00,137.76,137.82,137.59,137.59,65213.0,134.8745,134.9333,134.7081,134.7081,65213.0
2023-08-15 15:30:00,137.56,137.75,137.41,137.7,112187.0,134.6787,134.8648,134.5319,134.8158,112187.0
2023-08-16 09:30:00,138.32,138.97,138.28,138.64,30265.0,135.4228,136.0592,135.3837,135.7361,30265.0
2023-08-16 10:00:00,138.56,139.1,138.52,138.72,26117.0,135.6578,136.1865,135.6186,135.8144,26117.0
2023-08-16 10:30:00,138.64,138.8,138.5,138.72,22560.0,135.7361,135.8928,135.599,135.8144,22560.0
2023-08-16 11:00:00,138.71,138.8,138.48,138.56,13848.0,135.8046,135.8928,135.5795,135.6578,13848.0
2023-08-16 11:30:00,138.57,138.66,138.17,138.27,11037.0,135.6676,135.7557,135.276,135.3739,11037.0
2023-08-16 12:00:00,138.3,138.33,137.92,137.98,9470.0,135.4032,135.4326,135.0312,135.0899,9470.0
2023-08-16 12:30:00,137.95,138.14,137.95,138.0,4741.0,135.0606,135.2466,135.0606,135.1095,4741.0
2023-08-16 13:00:00,137.96,138.06,137.82,137.83,5808.0,135.0704,135.1683,134.9333,134.9431,5808.0
2023-08-16 13:30:00,137.83,138.06,137.79,138.0,6741.0,134.9431,135.1683,134.9039,135.1095,6741.0
2023-08-16 14:00:00,137.91,138.2,137.68,138.17,10021.0,135.0214,135.3053,134.7962,135.276,10021.0
2023-08-16 14:30:00,138.16,138.24,137.83,137.92,13660.0,135.2662,135.3445,134.9431,135.0312,13660.0
2023-08-16 15:00:00,137.89,137.89,137.41,137.49,21958.0,135.0018,135.0018,134.5319,134.6102,21958.0
2023-08-16 15:30:00,137.49,137.62,137.34,137.42,108664.0,134.6102,134.7375,134.4633,134.5417,108664.0
2023-08-17 09:30:00,136.48,136.69,135.67,135.69,44236.0,133.6214,133.827,132.8283,132.8479,44236.0
2023-08-17 10:00:00,135.65,135.88,135.5,135.57,32751.0,132.8087,133.0339,132.6619,132.7304,32751.0
2023-08-17 10:30:00,135.57,135.71,135.07,135.31,46597.0,132.7304,132.8675,132.2409,132.4759,46597.0
2023-08-17 11:00:00,135.31,135.34,134.76,134.82,40149.0,132.4759,132.5052,131.9374,131.9961,40149.0
2023-08-17 11:30:00,134.86,135.01,134.76,134.99,77788.0,132.0353,132.1821,131.9374,132.1626,77788.0
2023-08-17 12:00:00,134.97,135.25,134.84,135.21,15400.0,132.143,132.4171,132.0157,132.378,15400.0
2023-08-17 12:30:00,135.25,135.29,135.07,135.26,22930.0,132.4171,132.4563,132.2409,132.4269,22930.0
2023-08-17 13:00:00,135.3,135.3,134.92,134.92,14274.0,132.4661,132.4661,132.094,132.094,14274.0
2023-08-17 13:30:00,134.91,134.97,134.78,134.92,28459.0,132.0842,132.143,131.957,132.094,28459.0
2023-08-17 14:00:00,134.91,134.99,134.78,134.97,18492.0,132.0842,132.1626,131.957,132.143,18492.0
2023-08-17 14:30:00,134.96,134.96,134.58,134.58,33260.0,132.1332,132.1332,131.7611,131.7611,33260.0
2023-08-17 15:00:00,134.56,134.59,134.14,134.31,61187.0,131.7416,131.7709,131.3304,131.4968,61187.0
2023-08-17 15:30:00,134.32,134.59,134.14,134.35,133014.0,131.5066,131.7709,131.3304,131.536,133014.0
2023-08-18 09:30:00,133.98,134.51,133.7,134.15,98815.0,131.1737,131.6926,130.8996,131.3402,98815.0
2023-08-18 10:00:00,134.1,134.4,133.64,134.11,83770.0,131.2912,131.5849,130.8408,131.301,83770.0
2023-08-18 10:30:00,134.09,134.64,134.07,134.63,73732.0,131.2814,131.8199,131.2618,131.8101,73732.0
2023-08-18 11:00:00,134.63,135.16,134.54,135.08,87533.0,131.8101,132.329,131.722,132.2507,87533.0
2023-08-18 11:30:00,135.06,135.23,134.58,135.16,22264.0,132.2311,132.3975,131.7611,132.329,22264.0
2023-08-18 12:00:00,135.19,135.27,135.09,135.24,19139.0,132.3584,132.4367,132.2605,132.4073,19139.0
2023-08-18 12:30:00,135.24,135.36,135.16,135.25,18940.0,132.4073,132.5248,132.329,132.4171,18940.0
2023-08-18 13:00:00,135.22,135.35,135.0,135.22,22960.0,132.3877,132.515,132.1724,132.3877,22960.0
2023-08-18 13:30:00,135.23,135.35,135.09,135.28,22465.0,132.3975,132.515,132.2605,132.4465,22465.0
2023-08-18 14:00:00,135.29,135.37,135.15,135.33,15707.0,132.4563,132.5346,132.3192,132.4954,15707.0
2023-08-18 14:30:00,135.34,135.52,135.31,135.4,17383.0,132.5052,132.6815,132.4759,132.564,17383.0
2023-08-18 15:00:00,135.38,135.47,135.22,135.47,26302.0,132.5444,132.6325,132.3877,132.6325,26302.0
2023-08-18 15:30:00,135.43,135.66,135.29,135.36,81707.0,132.5933,132.8185,132.4563,132.5248,81707.0
2023-08-21 09:30:00,136.09,136.51,136.04,136.5,40615.0,133.2395,133.6507,133.1906,133.6409,40615.0
2023-08-21 10:00:00,136.54,136.58,135.75,135.8,45078.0,133.6801,133.7193,132.9066,132.9556,45078.0
2023-08-21 10:30:00,135.84,136.08,135.74,136.02,54825.0,132.9948,133.2297,132.8969,133.171,54825.0
2023-08-21 11:00:00,135.98,136.17,135.82,136.05,90481.0,133.1318,133.3178,132.9752,133.2004,90481.0
2023-08-21 11:30:00,136.07,136.22,135.52,135.65,17327.0,133.2199,133.3668,132.6815,132.8087,17327.0
2023-08-21 12:00:00,135.67,136.19,135.64,136.14,13136.0,132.8283,133.3374,132.7989,133.2885,13136.0
2023-08-21 12:30:00,136.25,136.49,136.17,136.49,5467.0,133.3962,133.6311,133.3178,133.6311,5467.0
2023-08-21 13:00:00,136.5,136.63,136.25,136.61,8173.0,133.6409,133.7682,133.3962,133.7486,8173.0
2023-08-21 13:30:00,136.5,136.73,136.5,136.56,8809.0,133.6409,133.8661,133.6409,133.6997,8809.0
2023-08-21 14:00:00,136.58,136.69,136.56,136.59,9643.0,133.7193,133.827,133.6997,133.729,9643.0
2023-08-21 14:30:00,136.63,136.91,136.61,136.75,15267.0,133.7682,134.0423,133.7486,133.8857,15267.0
2023-08-21 15:00:00,136.76,136.96,136.76,136.84,18774.0,133.8955,134.0913,133.8955,133.9738,18774.0
2023-08-21 15:30:00,136.82,136.95,136.64,136.68,49995.0,133.9542,134.0815,133.778,133.8172,49995.0
2023-08-22 09:30:00,138.84,138.98,138.21,138.21,36241.0,135.9319,136.069,135.3151,135.3151,36241.0
2023-08-22 10:00:00,138.19,138.7,138.19,138.55,12192.0,135.2955,135.7949,135.2955,135.648,12192.0
2023-08-22 10:30:00,138.46,138.55,138.08,138.52,12911.0,135.5599,135.648,135.1878,135.6186,12911.0
2023-08-22 11:00:00,138.47,138.61,138.32,138.46,62818.0,135.5697,135.7067,135.4228,135.5599,62818.0
2023-08-22 11:30:00,138.41,138.49,138.25,138.36,9436.0,135.5109,135.5893,135.3543,135.462,9436.0
2023-08-22 12:00:00,138.34,138.36,138.02,138.25,6804.0,135.4424,135.462,135.1291,135.3543,6804.0
2023-08-22 12:30:00,138.29,138.73,138.23,138.53,22358.0,135.3934,135.8242,135.3347,135.6284,22358.0
2023-08-22 13:00:00,138.52,138.63,138.41,138.63,16339.0,135.6186,135.7263,135.5109,135.7263,16339.0
2023-08-22 13:30:00,138.65,138.71,138.46,138.71,27446.0,135.7459,135.8046,135.5599,135.8046,27446.0
2023-08-22 14:00:00,138.68,138.75,138.58,138.75,20074.0,135.7753,135.8438,135.6774,135.8438,20074.0
2023-08-22 14:30:00,138.78,138.88,138.65,138.69,17231.0,135.8732,135.9711,135.7459,135.7851,17231.0
2023-08-22 15:00:00,138.65,138.77,138.49,138.53,26467.0,135.7459,135.8634,135.5893,135.6284,26467.0
2023-08-22 15:30:00,138.5,138.63,138.35,138.48,137744.0,135.599,135.7263,135.4522,135.5795,137744.0
2023-08-23 09:30:00,138.45,139.21,138.45,139.15,57805.0,135.5501,136.2942,135.5501,136.2354,57805.0
2023-08-23 10:00:00,139.1,139.58,139.02,139.54,37540.0,136.1865,136.6564,136.1082,136.6173,37540.0
2023-08-23 10:30:00,139.53,139.85,139.38,139.84,13982.0,136.6075,136.9208,136.4606,136.911,13982.0
2023-08-23 11:00:00,139.84,139.96,139.65,139.85,14058.0,136.911,137.0285,136.725,136.9208,14058.0
2023-08-23 11:30:00,139.94,139.98,139.6,139.86,27455.0,137.0089,137.048,136.676,136.9306,27455.0
2023-08-23 12:00:00,139.85,140.23,139.77,140.13,12926.0,136.9208,137.2928,136.8424,137.1949,12926.0
2023-08-23 12:30:00,140.19,140.37,140.15,140.21,23332.0,137.2536,137.4299,137.2145,137.2732,23332.0
2023-08-23 13:00:00,140.17,140.41,140.11,140.4,25638.0,137.2341,137.469,137.1753,137.4592,25638.0
2023-08-23 13:30:00,140.42,140.55,140.21,140.25,26939.0,137.4788,137.6061,137.2732,137.3124,26939.0
2023-08-23 14:00:00,140.23,140.23,140.01,140.09,17662.0,137.2928,137.2928,137.0774,137.1557,17662.0
2023-08-23 14:30:00,140.07,140.17,139.98,140.14,18704.0,137.1362,137.2341,137.048,137.2047,18704.0
2023-08-23 15:00:00,140.13,140.41,140.09,140.41,28465.0,137.1949,137.469,137.1557,137.469,28465.0
2023-08-23 15:30:00,140.42,140.42,140.1,140.14,90141.0,137.4788,137.4788,137.1655,137.2047,90141.0
2023-08-24 09:30:00,138.82,138.86,138.13,138.26,69598.0,135.9123,135.9515,135.2368,135.3641,69598.0
2023-08-24 10:00:00,138.33,138.36,136.84,136.89,36755.0,135.4326,135.462,133.9738,134.0228,36755.0
2023-08-24 10:30:00,136.76,136.86,136.5,136.68,33392.0,133.8955,133.9934,133.6409,133.8172,33392.0
2023-08-24 11:00:00,136.67,136.67,136.36,136.61,38346.0,133.8074,133.8074,133.5039,133.7486,38346.0
2023-08-24 11:30:00,136.57,136.67,136.04,136.04,11400.0,133.7095,133.8074,133.1906,133.1906,11400.0
2023-08-24 12:00:00,136.05,136.38,135.96,136.21,24697.0,133.2004,133.5234,133.1122,133.357,24697.0
2023-08-24 12:30:00,136.27,136.68,136.27,136.46,19999.0,133.4158,133.8172,133.4158,133.6018,19999.0
2023-08-24 13:00:00,136.43,136.46,136.14,136.17,10850.0,133.5724,133.6018,133.2885,133.3178,10850.0
2023-08-24 13:30:00,136.19,136.24,136.06,136.22,16811.0,133.3374,133.3864,133.2101,133.3668,16811.0
2023-08-24 14:00:00,136.23,136.43,135.95,135.95,19511.0,133.3766,133.5724,133.1025,133.1025,19511.0
2023-08-24 14:30:00,135.96,136.11,135.87,136.09,21700.0,133.1122,133.2591,133.0241,133.2395,21700.0
2023-08-24 15:00:00,136.1,136.1,135.85,135.89,23504.0,133.2493,133.2493,133.0045,133.0437,23504.0
2023-08-24 15:30:00,135.85,135.96,135.46,135.52,106583.0,133.0045,133.1122,132.6227,132.6815,106583.0
2023-08-25 09:30:00,136.91,137.35,136.91,137.35,22503.0,134.0423,134.4731,134.0423,134.4731,22503.0
2023-08-25 10:00:00,137.35,137.98,136.76,136.77,39353.0,134.4731,135.0899,133.8955,133.9053,39353.0
2023-08-25 10:30:00,136.7,136.77,135.42,135.42,21329.0,133.8367,133.9053,132.5836,132.5836,21329.0
2023-08-25 11:00:00,135.47,136.27,135.39,136.24,48044.0,132.6325,133.4158,132.5542,133.3864,48044.0
2023-08-25 11:30:00,136.25,136.69,136.05,136.36,68254.0,133.3962,133.827,133.2004,133.5039,68254.0
2023-08-25 12:00:00,136.35,136.82,136.35,136.82,18997.0,133.4941,133.9542,133.4941,133.9542,18997.0
2023-08-25 12:30:00,136.82,137.17,136.77,137.06,47806.0,133.9542,134.2969,133.9053,134.1892,47806.0
2023-08-25 13:00:00,137.07,137.25,136.92,137.06,44265.0,134.199,134.3752,134.0521,134.1892,44265.0
2023-08-25 13:30:00,137.07,137.14,136.88,137.13,27053.0,134.199,134.2675,134.013,134.2577,27053.0
2023-08-25 14:00:00,137.13,137.74,137.13,137.74,51435.0,134.2577,134.855,134.2577,134.855,51435.0
2023-08-25 14:30:00,137.75,137.78,137.41,137.56,41041.0,134.8648,134.8941,134.5319,134.6787,41041.0
2023-08-25 15:00:00,137.6,137.83,137.48,137.79,24475.0,134.7179,134.9431,134.6004,134.9039,24475.0
2023-08-25 15:30:00,137.74,137.8,137.41,137.46,59515.0,134.855,134.9137,134.5319,134.5808,59515.0
2023-08-28 09:30:00,137.94,138.33,137.56,137.8,43205.0,135.0508,135.4326,134.6787,134.9137,43205.0
2023-08-28 10:00:00,137.82,138.3,137.69,138.29,23886.0,134.9333,135.4032,134.806,135.3934,23886.0
2023-08-28 10:30:00,138.31,138.6,137.94,138.25,14041.0,135.413,135.6969,135.0508,135.3543,14041.0
2023-08-28 11:00:00,138.26,138.56,138.26,138.46,76032.0,135.3641,135.6578,135.3641,135.5599,76032.0
2023-08-28 11:30:00,138.5,138.56,138.13,138.43,62723.0,135.599,135.6578,135.2368,135.5305,62723.0
2023-08-28 12:00:00,138.39,138.44,138.14,138.28,18754.0,135.4913,135.5403,135.2466,135.3837,18754.0
2023-08-28 12:30:00,138.28,138.59,138.25,138.59,9453.0,135.3837,135.6872,135.3543,135.6872,9453.0
2023-08-28 13:00:00,138.57,138.72,138.43,138.46,14622.0,135.6676,135.8144,135.5305,135.5599,14622.0
2023-08-28 13:30:00,138.47,138.56,138.12,138.2,9526.0,135.5697,135.6578,135.227,135.3053,9526.0
2023-08-28 14:00:00,138.18,138.31,138.16,138.17,11572.0,135.2857,135.413,135.2662,135.276,11572.0
2023-08-28 14:30:00,138.19,138.27,138.12,138.27,8984.0,135.2955,135.3739,135.227,135.3739,8984.0
2023-08-28 15:00:00,138.27,138.32,138.07,138.18,9315.0,135.3739,135.4228,135.178,135.2857,9315.0
2023-08-28 15:30:00,138.12,138.43,138.09,138.36,59543.0,135.227,135.5305,135.1976,135.462,59543.0
2023-08-29 09:30:00,137.55,138.61,137.55,138.42,20496.0,134.6689,135.7067,134.6689,135.5207,20496.0
2023-08-29 10:00:00,138.56,139.77,138.47,139.73,23678.0,135.6578,136.8424,135.5697,136.8033,23678.0
2023-08-29 10:30:00,139.76,139.88,139.54,139.54,16330.0,136.8327,136.9501,136.6173,136.6173,16330.0
2023-08-29 11:00:00,139.57,139.9,139.53,139.81,15549.0,136.6466,136.9697,136.6075,136.8816,15549.0
2023-08-29 11:30:00,139.8,140.06,139.65,139.78,29485.0,136.8718,137.1264,136.725,136.8522,29485.0
2023-08-29 12:00:00,139.78,139.92,139.6,139.87,6231.0,136.8522,136.9893,136.676,136.9403,6231.0
2023-08-29 12:30:00,139.85,139.88,139.74,139.81,4591.0,136.9208,136.9501,136.8131,136.8816,4591.0
2023-08-29 13:00:00,139.81,139.9,139.74,139.74,6146.0,136.8816,136.9697,136.8131,136.8131,6146.0
2023-08-29 13:30:00,139.77,139.92,139.62,139.78,7495.0,136.8424,136.9893,136.6956,136.8522,7495.0
2023-08-29 14:00:00,139.76,139.95,139.68,139.75,22951.0,136.8327,137.0187,136.7543,136.8229,22951.0
2023-08-29 14:30:00,139.78,139.92,139.73,139.79,6480.0,136.8522,136.9893,136.8033,136.862,6480.0
2023-08-29 15:00:00,139.77,140.06,139.69,140.03,18634.0,136.8424,137.1264,136.7641,137.097,18634.0
2023-08-29 15:30:00,140.02,140.14,139.91,140.05,59636.0,137.0872,137.2047,136.9795,137.1166,59636.0
2023-08-30 09:30:00,140.18,140.95,140.18,140.95,42704.0,137.2439,137.9977,137.2439,137.9977,42704.0
2023-08-30 10:00:00,140.91,141.12,140.25,140.45,15927.0,137.9586,138.1642,137.3124,137.5082,15927.0
2023-08-30 10:30:00,140.51,140.86,140.5,140.84,11221.0,137.5669,137.9096,137.5572,137.89,11221.0
2023-08-30 11:00:00,140.85,141.05,140.81,141.0,20644.0,137.8998,138.0956,137.8607,138.0467,20644.0
2023-08-30 11:30:00,141.02,141.18,140.88,140.93,15896.0,138.0663,138.2229,137.9292,137.9781,15896.0
2023-08-30 12:00:00,140.94,140.96,140.75,140.92,3705.0,137.9879,138.0075,137.8019,137.9684,3705.0
2023-08-30 12:30:00,140.92,141.03,140.76,140.89,6260.0,137.9684,138.0761,137.8117,137.939,6260.0
2023-08-30 13:00:00,140.89,140.92,140.79,140.8,5730.0,137.939,137.9684,137.8411,137.8509,5730.0
2023-08-30 13:30:00,140.78,140.98,140.58,140.64,6328.0,137.8313,138.0271,137.6355,137.6942,6328.0
2023-08-30 14:00:00,140.65,140.72,140.48,140.54,7614.0,137.704,137.7725,137.5376,137.5963,7614.0
2023-08-30 14:30:00,140.58,140.89,140.58,140.89,5784.0,137.6355,137.939,137.6355,137.939,5784.0
2023-08-30 15:00:00,140.89,140.96,140.73,140.77,10462.0,137.939,138.0075,137.7823,137.8215,10462.0
2023-08-30 15:30:00,140.79,140.86,140.59,140.59,51115.0,137.8411,137.9096,137.6453,137.6453,51115.0
2023-08-31 09:30:00,140.69,141.17,140.69,141.04,33751.0,137.7432,138.2131,137.7432,138.0858,33751.0
2023-08-31 10:00:00,141.06,141.34,140.92,141.05,19488.0,138.1054,138.3796,137.9684,138.0956,19488.0
2023-08-31 10:30:00,141.02,141.03,140.42,140.42,13740.0,138.0663,138.0761,137.4788,137.4788,13740.0
2023-08-31 11:00:00,140.42,140.43,140.0,140.08,52911.0,137.4788,137.4886,137.0676,137.1459,52911.0
2023-08-31 11:30:00,140.04,140.04,139.71,139.89,31343.0,137.1068,137.1068,136.7837,136.9599,31343.0
2023-08-31 12:00:00,139.91,140.07,139.7,139.72,11185.0,136.9795,137.1362,136.7739,136.7935,11185.0
2023-08-31 12:30:00,139.71,139.81,139.48,139.75,10747.0,136.7837,136.8816,136.5585,136.8229,10747.0
2023-08-31 13:00:00,139.75,140.08,139.73,140.04,8258.0,136.8229,137.1459,136.8033,137.1068,8258.0
2023-08-31 13:30:00,140.05,140.09,139.87,139.93,17912.0,137.1166,137.1557,136.9403,136.9991,17912.0
2023-08-31 14:00:00,139.95,140.09,139.92,139.94,13951.0,137.0187,137.1557,136.9893,137.0089,13951.0
2023-08-31 14:30:00,139.91,139.95,139.71,139.83,21538.0,136.9795,137.0187,136.7837,136.9012,21538.0
2023-08-31 15:00:00,139.83,139.89,139.69,139.72,26340.0,136.9012,136.9599,136.7641,136.7935,26340.0
2023-08-31 15:30:00,139.72,139.93,139.63,139.63,75124.0,136.7935,136.9991,136.7054,136.7054,75124.0
2023-09-01 09:30:00,140.52,140.62,138.9,139.23,49856.0,137.5767,137.6746,135.9907,136.3138,49856.0
2023-09-01 10:00:00,139.21,139.66,138.73,139.26,29833.0,136.2942,136.7347,135.8242,136.3431,29833.0
2023-09-01 10:30:00,139.22,139.26,138.62,138.72,14218.0,136.304,136.3431,135.7165,135.8144,14218.0
2023-09-01 11:00:00,138.68,138.81,138.5,138.54,15039.0,135.7753,135.9025,135.599,135.6382,15039.0
2023-09-01 11:30:00,138.62,138.63,138.01,138.23,68070.0,135.7165,135.7263,135.1193,135.3347,68070.0
2023-09-01 12:00:00,138.21,138.5,138.06,138.49,7890.0,135.3151,135.599,135.1683,135.5893,7890.0
2023-09-01 12:30:00,138.43,138.45,138.12,138.28,8374.0,135.5305,135.5501,135.227,135.3837,8374.0
2023-09-01 13:00:00,138.28,138.3,138.07,138.12,8064.0,135.3837,135.4032,135.178,135.227,8064.0
2023-09-01 13:30:00,138.11,138.21,138.03,138.12,13164.0,135.2172,135.3151,135.1389,135.227,13164.0
2023-09-01 14:00:00,138.07,138.17,137.86,137.95,9014.0,135.178,135.276,134.9724,135.0606,9014.0
2023-09-01 14:30:00,137.92,138.17,137.91,138.17,5597.0,135.0312,135.276,135.0214,135.276,5597.0
2023-09-01 15:00:00,138.16,138.34,138.15,138.22,10440.0,135.2662,135.4424,135.2564,135.3249,10440.0
2023-09-01 15:30:00,138.26,138.34,138.15,138.19,45882.0,135.3641,135.4424,135.2564,135.2955,45882.0
2023-09-05 09:30:00,137.81,137.88,137.42,137.64,12701.0,134.9235,134.992,134.5417,134.7571,12701.0
2023-09-05 10:00:00,137.6,138.13,137.37,137.97,13992.0,134.7179,135.2368,134.4927,135.0801,13992.0
2023-09-05 10:30:00,137.98,138.09,137.72,137.72,14718.0,135.0899,135.1976,134.8354,134.8354,14718.0
2023-09-05 11:00:00,137.75,138.1,137.67,137.68,18146.0,134.8648,135.2074,134.7864,134.7962,18146.0
2023-09-05 11:30:00,137.75,137.9,137.13,137.86,37602.0,134.8648,135.0116,134.2577,134.9724,37602.0
2023-09-05 12:00:00,137.89,138.0,137.83,137.9,10032.0,135.0018,135.1095,134.9431,135.0116,10032.0
2023-09-05 12:30:00,137.91,137.99,137.83,137.88,7877.0,135.0214,135.0997,134.9431,134.992,7877.0
2023-09-05 13:00:00,137.88,137.88,137.7,137.8,7911.0,134.992,134.992,134.8158,134.9137,7911.0
2023-09-05 13:30:00,137.79,137.85,137.75,137.84,9392.0,134.9039,134.9627,134.8648,134.9529,9392.0
2023-09-05 14:00:00,137.9,137.92,137.67,137.91,11060.0,135.0116,135.0312,134.7864,135.0214,11060.0
2023-09-05 14:30:00,137.91,138.0,137.83,137.91,14880.0,135.0214,135.1095,134.9431,135.0214,14880.0
2023-09-05 15:00:00,137.91,137.92,137.71,137.81,27953.0,135.0214,135.0312,134.8256,134.9235,27953.0
2023-09-05 15:30:00,137.81,138.0,137.67,137.72,79956.0,134.9235,135.1095,134.7864,134.8354,79956.0
2023-09-06 09:30:00,138.29,138.58,138.13,138.51,19291.0,135.3934,135.6774,135.2368,135.6088,19291.0
2023-09-06 10:00:00,138.45,138.45,137.87,137.87,9120.0,135.5501,135.5501,134.9822,134.9822,9120.0
2023-09-06 10:30:00,137.83,138.17,137.7,137.75,32546.0,134.9431,135.276,134.8158,134.8648,32546.0
2023-09-06 11:00:00,137.77,138.05,137.65,138.02,41661.0,134.8843,135.1585,134.7668,135.1291,41661.0
2023-09-06 11:30:00,137.98,138.24,137.98,138.08,22248.0,135.0899,135.3445,135.0899,135.1878,22248.0
2023-09-06 12:00:00,138.11,138.3,138.04,138.06,19552.0,135.2172,135.4032,135.1487,135.1683,19552.0
2023-09-06 12:30:00,138.02,138.07,137.84,137.86,12075.0,135.1291,135.178,134.9529,134.9724,12075.0
2023-09-06 13:00:00,137.87,138.13,137.79,138.09,6126.0,134.9822,135.2368,134.9039,135.1976,6126.0
2023-09-06 13:30:00,138.13,138.39,138.08,138.39,13587.0,135.2368,135.4913,135.1878,135.4913,13587.0
2023-09-06 14:00:00,138.39,138.6,138.38,138.59,20806.0,135.4913,135.6969,135.4816,135.6872,20806.0
2023-09-06 14:30:00,138.62,138.73,138.6,138.64,21379.0,135.7165,135.8242,135.6969,135.7361,21379.0
2023-09-06 15:00:00,138.66,138.72,138.51,138.59,31038.0,135.7557,135.8144,135.6088,135.6872,31038.0
2023-09-06 15:30:00,138.57,138.8,138.5,138.7,52460.0,135.6676,135.8928,135.599,135.7949,52460.0
2023-09-07 09:30:00,139.34,139.51,138.81,138.97,33544.0,136.4214,136.5879,135.9025,136.0592,33544.0
2023-09-07 10:00:00,138.97,139.51,138.83,139.32,34362.0,136.0592,136.5879,135.9221,136.4019,34362.0
2023-09-07 10:30:00,139.36,139.68,139.09,139.33,20072.0,136.441,136.7543,136.1767,136.4117,20072.0
2023-09-07 11:00:00,139.29,139.4,139.11,139.11,13778.0,136.3725,136.4802,136.1963,136.1963,13778.0
2023-09-07 11:30:00,139.09,139.55,139.09,139.41,17940.0,136.1767,136.627,136.1767,136.49,17940.0
2023-09-07 12:00:00,139.43,139.78,139.42,139.73,13027.0,136.5096,136.8522,136.4998,136.8033,13027.0
2023-09-07 12:30:00,139.74,139.86,139.62,139.71,13494.0,136.8131,136.9306,136.6956,136.7837,13494.0
2023-09-07 13:00:00,139.72,139.95,139.62,139.89,16797.0,136.7935,137.0187,136.6956,136.9599,16797.0
2023-09-07 13:30:00,139.9,139.9,139.62,139.8,15147.0,136.9697,136.9697,136.6956,136.8718,15147.0
2023-09-07 14:00:00,139.84,139.91,139.71,139.78,15361.0,136.911,136.9795,136.7837,136.8522,15361.0
2023-09-07 14:30:00,139.82,139.97,139.76,139.94,27680.0,136.8914,137.0383,136.8327,137.0089,27680.0
2023-09-07 15:00:00,139.95,140.03,139.82,139.96,51998.0,137.0187,137.097,136.8914,137.0285,51998.0
2023-09-07 15:30:00,139.96,140.1,139.83,139.95,105027.0,137.0285,137.1655,136.9012,137.0187,105027.0
2023-09-08 09:30:00,140.26,140.98,140.26,140.98,21006.0,137.3222,138.0271,137.3222,138.0271,21006.0
2023-09-08 10:00:00,140.99,141.3,140.99,141.23,14145.0,138.0369,138.3404,138.0369,138.2719,14145.0
2023-09-08 10:30:00,141.22,141.38,140.66,140.66,23274.0,138.2621,138.4187,137.7138,137.7138,23274.0
2023-09-08 11:00:00,140.64,140.95,140.6,140.95,44593.0,137.6942,137.9977,137.6551,137.9977,44593.0
2023-09-08 11:30:00,140.95,141.27,140.53,140.53,25805.0,137.9977,138.311,137.5865,137.5865,25805.0
2023-09-08 12:00:00,140.58,140.7,140.46,140.52,8148.0,137.6355,137.753,137.518,137.5767,8148.0
2023-09-08 12:30:00,140.52,140.74,140.42,140.74,14592.0,137.5767,137.7921,137.4788,137.7921,14592.0
2023-09-08 13:00:00,140.75,140.8,140.53,140.61,9651.0,137.8019,137.8509,137.5865,137.6648,9651.0
2023-09-08 13:30:00,140.63,140.74,140.55,140.66,13901.0,137.6844,137.7921,137.6061,137.7138,13901.0
2023-09-08 14:00:00,140.65,140.76,140.41,140.58,12854.0,137.704,137.8117,137.469,137.6355,12854.0
2023-09-08 14:30:00,140.56,140.65,140.39,140.42,16264.0,137.6159,137.704,137.4495,137.4788,16264.0
2023-09-08 15:00:00,140.42,140.48,140.29,140.39,28995.0,137.4788,137.5376,137.3516,137.4495,28995.0
2023-09-08 15:30:00,140.39,140.51,140.29,140.49,90803.0,137.4495,137.5669,137.3516,137.5474,90803.0
2023-09-11 09:30:00,139.12,139.18,138.03,138.08,37503.0,136.2061,136.2648,135.1389,135.1878,37503.0
2023-09-11 10:00:00,138.03,138.64,138.02,138.58,14362.0,135.1389,135.7361,135.1291,135.6774,14362.0
2023-09-11 10:30:00,138.5,138.78,138.28,138.72,11267.0,135.599,135.8732,135.3837,135.8144,11267.0
2023-09-11 11:00:00,138.65,138.73,138.41,138.69,12645.0,135.7459,135.8242,135.5109,135.7851,12645.0
2023-09-11 11:30:00,138.79,138.82,138.17,138.3,25874.0,135.883,135.9123,135.276,135.4032,25874.0
2023-09-11 12:00:00,138.28,138.74,138.28,138.71,14268.0,135.3837,135.834,135.3837,135.8046,14268.0
2023-09-11 12:30:00,138.72,138.86,138.57,138.82,14235.0,135.8144,135.9515,135.6676,135.9123,14235.0
2023-09-11 13:00:00,138.81,138.94,138.75,138.93,6169.0,135.9025,136.0298,135.8438,136.02,6169.0
2023-09-11 13:30:00,138.95,138.99,138.88,138.91,11563.0,136.0396,136.0788,135.9711,136.0005,11563.0
2023-09-11 14:00:00,138.92,138.97,138.82,138.88,15396.0,136.0102,136.0592,135.9123,135.9711,15396.0
2023-09-11 14:30:00,138.89,139.02,138.89,138.96,17018.0,135.9809,136.1082,135.9809,136.0494,17018.0
2023-09-11 15:00:00,138.96,138.99,138.76,138.98,22123.0,136.0494,136.0788,135.8536,136.069,22123.0
2023-09-11 15:30:00,138.99,139.23,138.97,139.14,104044.0,136.0788,136.3138,136.0592,136.2256,104044.0
2023-09-12 09:30:00,135.15,136.29,135.13,136.24,72650.0,132.3192,133.4353,132.2996,133.3864,72650.0
2023-09-12 10:00:00,136.22,136.3,135.55,135.71,51921.0,133.3668,133.4451,132.7108,132.8675,51921.0
2023-09-12 10:30:00,135.62,135.83,135.27,135.36,30566.0,132.7794,132.985,132.4367,132.5248,30566.0
2023-09-12 11:00:00,135.38,135.86,135.38,135.83,35583.0,132.5444,133.0143,132.5444,132.985,35583.0
2023-09-12 11:30:00,135.86,136.19,135.75,135.82,28769.0,133.0143,133.3374,132.9066,132.9752,28769.0
2023-09-12 12:00:00,135.85,135.94,135.68,135.7,5392.0,133.0045,133.0927,132.8381,132.8577,5392.0
2023-09-12 12:30:00,135.65,135.72,135.51,135.52,8839.0,132.8087,132.8773,132.6717,132.6815,8839.0
2023-09-12 13:00:00,135.5,135.79,135.49,135.78,12719.0,132.6619,132.9458,132.6521,132.936,12719.0
2023-09-12 13:30:00,135.78,135.81,135.3,135.3,15850.0,132.936,132.9654,132.4661,132.4661,15850.0
2023-09-12 14:00:00,135.29,135.34,135.12,135.27,23651.0,132.4563,132.5052,132.2898,132.4367,23651.0
2023-09-12 14:30:00,135.25,135.39,135.16,135.2,38891.0,132.4171,132.5542,132.329,132.3682,38891.0
2023-09-12 15:00:00,135.2,135.22,135.02,135.15,22006.0,132.3682,132.3877,132.1919,132.3192,22006.0
2023-09-12 15:30:00,135.15,135.28,135.1,135.25,110267.0,132.3192,132.4465,132.2703,132.4171,110267.0
2023-09-13 09:30:00,135.6,136.17,135.31,135.87,36091.0,132.7598,133.3178,132.4759,133.0241,36091.0
2023-09-13 10:00:00,135.83,135.83,134.93,135.45,23919.0,132.985,132.985,132.1038,132.6129,23919.0
2023-09-13 10:30:00,135.47,135.94,135.47,135.85,13491.0,132.6325,133.0927,132.6325,133.0045,13491.0
2023-09-13 11:00:00,135.88,135.96,135.75,135.89,15161.0,133.0339,133.1122,132.9066,133.0437,15161.0
2023-09-13 11:30:00,135.96,136.08,135.81,136.06,18256.0,133.1122,133.2297,132.9654,133.2101,18256.0
2023-09-13 12:00:00,136.09,136.09,135.81,136.03,5642.0,133.2395,133.2395,132.9654,133.1808,5642.0
2023-09-13 12:30:00,136.06,136.07,135.97,136.03,5216.0,133.2101,133.2199,133.122,133.1808,5216.0
2023-09-13 13:00:00,136.03,136.2,135.99,136.18,6715.0,133.1808,133.3472,133.1416,133.3276,6715.0
2023-09-13 13:30:00,136.16,136.26,136.08,136.17,7832.0,133.3081,133.406,133.2297,133.3178,7832.0
2023-09-13 14:00:00,136.13,136.19,135.99,136.09,7519.0,133.2787,133.3374,133.1416,133.2395,7519.0
2023-09-13 14:30:00,136.06,136.06,135.68,135.85,9583.0,133.2101,133.2101,132.8381,133.0045,9583.0
2023-09-13 15:00:00,135.86,135.86,135.57,135.82,25389.0,133.0143,133.0143,132.7304,132.9752,25389.0
2023-09-13 15:30:00,135.83,135.94,135.76,135.78,71257.0,132.985,133.0927,132.9164,132.936,71257.0
2023-09-14 09:30:00,135.63,136.08,135.09,135.53,46672.0,132.7892,133.2297,132.2605,132.6913,46672.0
2023-09-14 10:00:00,135.56,135.56,135.02,135.46,15146.0,132.7206,132.7206,132.1919,132.6227,15146.0
2023-09-14 10:30:00,135.48,136.06,135.48,136.02,9771.0,132.6423,133.2101,132.6423,133.171,9771.0
2023-09-14 11:00:00,136.06,136.27,135.87,135.97,14392.0,133.2101,133.4158,133.0241,133.122,14392.0
2023-09-14 11:30:00,136.03,136.17,135.8,136.09,50417.0,133.1808,133.3178,132.9556,133.2395,50417.0
2023-09-14 12:00:00,136.12,136.12,135.88,136.0,7394.0,133.2689,133.2689,133.0339,133.1514,7394.0
2023-09-14 12:30:00,135.98,136.15,135.92,136.05,10739.0,133.1318,133.2983,133.0731,133.2004,10739.0
2023-09-14 13:00:00,136.04,136.08,135.89,136.02,13785.0,133.1906,133.2297,133.0437,133.171,13785.0
2023-09-14 13:30:00,136.04,136.1,135.87,135.87,18546.0,133.1906,133.2493,133.0241,133.0241,18546.0
2023-09-14 14:00:00,135.82,136.0,135.79,135.95,16167.0,132.9752,133.1514,132.9458,133.1025,16167.0
2023-09-14 14:30:00,135.94,136.09,135.92,136.0,14148.0,133.0927,133.2395,133.0731,133.1514,14148.0
2023-09-14 15:00:00,136.02,136.12,135.95,136.01,13601.0,133.171,133.2689,133.1025,133.1612,13601.0
2023-09-14 15:30:00,136.0,136.2,135.96,135.96,51814.0,133.1514,133.3472,133.1122,133.1122,51814.0
2023-09-15 09:30:00,135.75,135.96,135.4,135.56,70291.0,132.9066,133.1122,132.564,132.7206,70291.0
2023-09-15 10:00:00,135.6,135.83,135.41,135.65,26310.0,132.7598,132.985,132.5738,132.8087,26310.0
2023-09-15 10:30:00,135.62,135.64,135.26,135.26,35777.0,132.7794,132.7989,132.4269,132.4269,35777.0
2023-09-15 11:00:00,135.22,135.34,135.01,135.31,24441.0,132.3877,132.5052,132.1821,132.4759,24441.0
2023-09-15 11:30:00,135.35,135.94,135.29,135.71,28865.0,132.515,133.0927,132.4563,132.8675,28865.0
2023-09-15 12:00:00,135.74,136.18,135.74,136.16,12562.0,132.8969,133.3276,132.8969,133.3081,12562.0
2023-09-15 12:30:00,136.12,136.25,136.08,136.12,19219.0,133.2689,133.3962,133.2297,133.2689,19219.0
2023-09-15 13:00:00,136.16,136.16,135.69,135.71,17020.0,133.3081,133.3081,132.8479,132.8675,17020.0
2023-09-15 13:30:00,135.72,135.9,135.66,135.76,20197.0,132.8773,133.0535,132.8185,132.9164,20197.0
2023-09-15 14:00:00,135.77,135.78,135.44,135.51,21274.0,132.9262,132.936,132.6031,132.6717,21274.0
2023-09-15 14:30:00,135.51,135.59,135.38,135.55,21048.0,132.6717,132.75,132.5444,132.7108,21048.0
2023-09-15 15:00:00,135.52,135.52,135.36,135.44,27200.0,132.6815,132.6815,132.5248,132.6031,27200.0
2023-09-15 15:30:00,135.44,135.5,135.23,135.25,67595.0,132.6031,132.6619,132.3975,132.4171,67595.0
2023-09-18 09:30:00,134.42,135.05,134.42,134.87,95049.0,131.6045,132.2213,131.6045,132.0451,95049.0
2023-09-18 10:00:00,134.92,135.0,134.54,134.82,63227.0,132.094,132.1724,131.722,131.9961,63227.0
2023-09-18 10:30:00,134.83,134.99,134.69,134.97,36783.0,132.0059,132.1626,131.8688,132.143,36783.0
2023-09-18 11:00:00,134.99,135.18,134.77,135.14,27738.0,132.1626,132.3486,131.9472,132.3094,27738.0
2023-09-18 11:30:00,135.16,135.58,135.15,135.52,14980.0,132.329,132.7402,132.3192,132.6815,14980.0
2023-09-18 12:00:00,135.52,135.62,135.37,135.43,10226.0,132.6815,132.7794,132.5346,132.5933,10226.0
2023-09-18 12:30:00,135.45,135.48,135.33,135.33,8229.0,132.6129,132.6423,132.4954,132.4954,8229.0
2023-09-18 13:00:00,135.32,135.53,135.31,135.48,9182.0,132.4856,132.6913,132.4759,132.6423,9182.0
2023-09-18 13:30:00,135.5,135.69,135.46,135.48,8512.0,132.6619,132.8479,132.6227,132.6423,8512.0
2023-09-18 14:00:00,135.45,135.6,135.32,135.33,8769.0,132.6129,132.7598,132.4856,132.4954,8769.0
2023-09-18 14:30:00,135.31,135.41,135.08,135.15,25372.0,132.4759,132.5738,132.2507,132.3192,25372.0
2023-09-18 15:00:00,135.14,135.26,135.1,135.26,9514.0,132.3094,132.4269,132.2703,132.4269,9514.0
2023-09-18 15:30:00,135.23,135.26,135.1,135.24,28938.0,132.3975,132.4269,132.2703,132.4073,28938.0
2023-09-19 09:30:00,134.52,135.12,134.37,134.46,61289.0,131.7024,132.2898,131.5555,131.6437,61289.0
2023-09-19 10:00:00,134.46,134.54,134.2,134.34,64583.0,131.6437,131.722,131.3891,131.5262,64583.0
2023-09-19 10:30:00,134.36,134.36,133.94,134.15,27934.0,131.5458,131.5458,131.1346,131.3402,27934.0
2023-09-19 11:00:00,134.15,134.34,134.07,134.3,43831.0,131.3402,131.5262,131.2618,131.487,43831.0
2023-09-19 11:30:00,134.38,134.63,134.37,134.55,10083.0,131.5653,131.8101,131.5555,131.7318,10083.0
2023-09-19 12:00:00,134.55,134.69,134.39,134.53,11027.0,131.7318,131.8688,131.5751,131.7122,11027.0
2023-09-19 12:30:00,134.47,134.53,134.28,134.39,9358.0,131.6535,131.7122,131.4674,131.5751,9358.0
2023-09-19 13:00:00,134.37,134.58,134.35,134.49,8767.0,131.5555,131.7611,131.536,131.673,8767.0
2023-09-19 13:30:00,134.5,134.93,134.5,134.91,10376.0,131.6828,132.1038,131.6828,132.0842,10376.0
2023-09-19 14:00:00,134.93,134.94,134.71,134.75,11877.0,132.1038,132.1136,131.8884,131.9276,11877.0
2023-09-19 14:30:00,134.77,134.98,134.64,134.68,14619.0,131.9472,132.1528,131.8199,131.8591,14619.0
2023-09-19 15:00:00,134.67,134.69,134.41,134.56,31141.0,131.8493,131.8688,131.5947,131.7416,31141.0
2023-09-19 15:30:00,134.54,134.79,134.51,134.69,58205.0,131.722,131.9668,131.6926,131.8688,58205.0
2023-09-20 09:30:00,134.39,135.04,134.17,134.96,51441.0,131.5751,132.2115,131.3597,132.1332,51441.0
2023-09-20 10:00:00,134.87,135.05,134.49,134.67,33909.0,132.0451,132.2213,131.673,131.8493,33909.0
2023-09-20 10:30:00,134.65,134.84,134.62,134.67,33458.0,131.8297,132.0157,131.8003,131.8493,33458.0
2023-09-20 11:00:00,134.69,134.71,134.4,134.47,12734.0,131.8688,131.8884,131.5849,131.6535,12734.0
2023-09-20 11:30:00,134.44,134.53,134.32,134.49,10020.0,131.6241,131.7122,131.5066,131.673,10020.0
2023-09-20 12:00:00,134.5,134.62,134.36,134.54,14301.0,131.6828,131.8003,131.5458,131.722,14301.0
2023-09-20 12:30:00,134.57,134.83,134.57,134.83,10725.0,131.7514,132.0059,131.7514,132.0059,10725.0
2023-09-20 13:00:00,134.8,135.02,134.77,134.92,4463.0,131.9765,132.1919,131.9472,132.094,4463.0
2023-09-20 13:30:00,134.9,135.01,134.79,134.95,11024.0,132.0744,132.1821,131.9668,132.1234,11024.0
2023-09-20 14:00:00,134.94,134.95,134.2,134.64,27478.0,132.1136,132.1234,131.3891,131.8199,27478.0
2023-09-20 14:30:00,134.57,134.89,134.36,134.47,24736.0,131.7514,132.0647,131.5458,131.6535,24736.0
2023-09-20 15:00:00,134.41,134.49,133.89,134.08,30221.0,131.5947,131.673,131.0856,131.2716,30221.0
2023-09-20 15:30:00,134.09,134.14,133.54,133.55,112012.0,131.2814,131.3304,130.7429,130.7527,112012.0
2023-09-21 09:30:00,132.94,133.46,132.72,133.0,54167.0,130.1555,130.6646,129.9401,130.2142,54167.0
2023-09-21 10:00:00,133.03,133.36,132.9,132.95,45643.0,130.2436,130.5667,130.1163,130.1653,45643.0
2023-09-21 10:30:00,132.96,133.31,132.64,132.71,34687.0,130.1751,130.5177,129.8618,129.9303,34687.0
2023-09-21 11:00:00,132.73,132.76,132.32,132.35,46676.0,129.9499,129.9793,129.5485,129.5779,46676.0
2023-09-21 11:30:00,132.44,132.63,132.21,132.36,74842.0,129.666,129.852,129.4408,129.5876,74842.0
2023-09-21 12:00:00,132.35,132.43,132.17,132.25,32752.0,129.5779,129.6562,129.4016,129.48,32752.0
2023-09-21 12:30:00,132.24,132.37,132.12,132.25,8814.0,129.4702,129.5974,129.3527,129.48,8814.0
2023-09-21 13:00:00,132.26,132.49,132.12,132.39,30055.0,129.4897,129.7149,129.3527,129.617,30055.0
2023-09-21 13:30:00,132.36,132.42,132.2,132.2,10783.0,129.5876,129.6464,129.431,129.431,10783.0
2023-09-21 14:00:00,132.22,132.22,131.77,131.83,18995.0,129.4506,129.4506,129.01,129.0687,18995.0
2023-09-21 14:30:00,131.81,131.85,131.57,131.59,25492.0,129.0492,129.0883,128.8142,128.8338,25492.0
2023-09-21 15:00:00,131.59,131.59,131.25,131.31,57860.0,128.8338,128.8338,128.5009,128.5596,57860.0
2023-09-21 15:30:00,131.29,131.43,131.06,131.16,120584.0,128.5401,128.6771,128.3149,128.4128,120584.0
2023-09-22 09:30:00,132.26,132.44,131.99,132.4,33612.0,129.4897,129.666,129.2254,129.6268,33612.0
2023-09-22 10:00:00,132.43,132.74,132.29,132.59,36935.0,129.6562,129.9597,129.5191,129.8128,36935.0
2023-09-22 10:30:00,132.58,133.11,132.58,133.06,33880.0,129.803,130.3219,129.803,130.273,33880.0
2023-09-22 11:00:00,133.07,133.15,132.9,133.14,21604.0,130.2828,130.3611,130.1163,130.3513,21604.0
2023-09-22 11:30:00,133.09,133.37,133.08,133.25,27514.0,130.3024,130.5765,130.2926,130.459,27514.0
2023-09-22 12:00:00,133.23,133.4,133.15,133.34,10847.0,130.4394,130.6059,130.3611,130.5471,10847.0
2023-09-22 12:30:00,133.38,133.49,133.36,133.46,7344.0,130.5863,130.694,130.5667,130.6646,7344.0
2023-09-22 13:00:00,133.41,133.42,133.04,133.06,12411.0,130.6157,130.6254,130.2534,130.273,12411.0
2023-09-22 13:30:00,133.03,133.07,132.87,132.97,11377.0,130.2436,130.2828,130.087,130.1849,11377.0
2023-09-22 14:00:00,132.97,132.99,132.88,132.94,20228.0,130.1849,130.2045,130.0968,130.1555,20228.0
2023-09-22 14:30:00,132.93,132.99,132.76,132.83,13787.0,130.1457,130.2045,129.9793,130.0478,13787.0
2023-09-22 15:00:00,132.82,133.38,132.82,133.26,15618.0,130.038,130.5863,130.038,130.4688,15618.0
2023-09-22 15:30:00,133.27,133.28,132.56,132.66,123683.0,130.4786,130.4884,129.7835,129.8814,123683.0
2023-09-25 09:30:00,131.7,132.04,131.28,131.91,36601.0,128.9415,129.2744,128.5303,129.1471,36601.0
2023-09-25 10:00:00,131.89,131.98,131.56,131.6,29512.0,129.1275,129.2156,128.8044,128.8436,29512.0
2023-09-25 10:30:00,131.57,131.77,131.22,131.26,18800.0,128.8142,129.01,128.4715,128.5107,18800.0
2023-09-25 11:00:00,131.23,131.97,131.22,131.82,32245.0,128.4813,129.2058,128.4715,129.059,32245.0
2023-09-25 11:30:00,131.83,132.02,131.74,131.94,20420.0,129.0687,129.2548,128.9806,129.1764,20420.0
2023-09-25 12:00:00,131.9,132.14,131.86,132.09,10554.0,129.1373,129.3723,129.0981,129.3233,10554.0
2023-09-25 12:30:00,132.08,132.1,131.64,131.8,11362.0,129.3135,129.3331,128.8827,129.0394,11362.0
2023-09-25 13:00:00,131.84,132.04,131.78,131.88,6638.0,129.0785,129.2744,129.0198,129.1177,6638.0
2023-09-25 13:30:00,131.88,132.09,131.78,132.0,7487.0,129.1177,129.3233,129.0198,129.2352,7487.0
2023-09-25 14:00:00,132.06,132.13,131.9,131.96,7416.0,129.2939,129.3625,129.1373,129.196,7416.0
2023-09-25 14:30:00,131.92,132.1,131.88,131.91,9054.0,129.1569,129.3331,129.1177,129.1471,9054.0
2023-09-25 15:00:00,131.88,131.98,131.7,131.85,12082.0,129.1177,129.2156,128.9415,129.0883,12082.0
2023-09-25 15:30:00,131.89,132.0,131.78,131.96,64014.0,129.1275,129.2352,129.0198,129.196,64014.0
2023-09-26 09:30:00,128.82,129.84,128.74,128.78,59542.0,126.1218,127.1204,126.0435,126.0826,59542.0
2023-09-26 10:00:00,128.84,128.92,127.62,128.13,42290.0,126.1414,126.2197,124.9469,125.4462,42290.0
2023-09-26 10:30:00,128.05,128.56,127.88,128.2,26378.0,125.3679,125.8672,125.2015,125.5148,26378.0
2023-09-26 11:00:00,128.22,128.28,127.64,127.64,26129.0,125.5344,125.5931,124.9665,124.9665,26129.0
2023-09-26 11:30:00,127.57,128.12,127.55,127.66,53166.0,124.898,125.4365,124.8784,124.9861,53166.0
2023-09-26 12:00:00,127.76,127.88,127.41,127.48,26919.0,125.084,125.2015,124.7413,124.8099,26919.0
2023-09-26 12:30:00,127.49,127.64,127.42,127.57,18674.0,124.8197,124.9665,124.7511,124.898,18674.0
2023-09-26 13:00:00,127.54,127.7,127.38,127.39,15162.0,124.8686,125.0253,124.712,124.7217,15162.0
2023-09-26 13:30:00,127.41,127.44,127.21,127.39,31555.0,124.7413,124.7707,124.5455,124.7217,31555.0
2023-09-26 14:00:00,127.37,127.47,127.27,127.28,19895.0,124.7022,124.8001,124.6043,124.6141,19895.0
2023-09-26 14:30:00,127.27,127.3,127.02,127.12,30163.0,124.6043,124.6336,124.3595,124.4574,30163.0
2023-09-26 15:00:00,127.12,127.21,126.93,126.99,32545.0,124.4574,124.5455,124.2714,124.3301,32545.0
2023-09-26 15:30:00,127.02,127.4,126.98,127.19,164363.0,124.3595,124.7315,124.3203,124.5259,164363.0
2023-09-27 09:30:00,128.27,128.51,127.95,128.05,23972.0,125.5833,125.8183,125.27,125.3679,23972.0
2023-09-27 10:00:00,128.12,128.12,127.52,127.89,15052.0,125.4365,125.4365,124.849,125.2113,15052.0
2023-09-27 10:30:00,127.89,128.15,127.42,127.5,17304.0,125.2113,125.4658,124.7511,124.8294,17304.0
2023-09-27 11:00:00,127.52,127.85,127.52,127.7,12570.0,124.849,125.1721,124.849,125.0253,12570.0
2023-09-27 11:30:00,127.73,127.75,127.27,127.3,41829.0,125.0546,125.0742,124.6043,124.6336,41829.0
2023-09-27 12:00:00,127.29,127.29,127.05,127.17,19136.0,124.6238,124.6238,124.3889,124.5064,19136.0
2023-09-27 12:30:00,127.2,127.45,127.19,127.34,11675.0,124.5357,124.7805,124.5259,124.6728,11675.0
2023-09-27 13:00:00,127.35,127.5,127.02,127.06,20360.0,124.6826,124.8294,124.3595,124.3987,20360.0
2023-09-27 13:30:00,127.07,127.2,126.89,127.15,27083.0,124.4085,124.5357,124.2322,124.4868,27083.0
2023-09-27 14:00:00,127.14,127.26,126.87,127.26,15503.0,124.477,124.5945,124.2126,124.5945,15503.0
2023-09-27 14:30:00,127.3,127.83,127.29,127.67,26670.0,124.6336,125.1525,124.6238,124.9959,26670.0
2023-09-27 15:00:00,127.66,128.15,127.59,127.9,22638.0,124.9861,125.4658,124.9176,125.2211,22638.0
2023-09-27 15:30:00,127.89,127.89,127.42,127.68,85116.0,125.2113,125.2113,124.7511,125.0057,85116.0
2023-09-28 09:30:00,127.2,127.4,126.74,127.3,129439.0,124.5357,124.7315,124.0854,124.6336,129439.0
2023-09-28 10:00:00,127.33,127.56,127.28,127.39,117461.0,124.663,124.8882,124.6141,124.7217,117461.0
2023-09-28 10:30:00,127.4,127.77,127.17,127.74,69790.0,124.7315,125.0938,124.5064,125.0644,69790.0
2023-09-28 11:00:00,127.76,128.07,127.66,128.04,53721.0,125.084,125.3875,124.9861,125.3581,53721.0
2023-09-28 11:30:00,127.97,128.63,127.96,128.58,68131.0,125.2896,125.9358,125.2798,125.8868,68131.0
2023-09-28 12:00:00,128.59,128.76,128.41,128.76,47636.0,125.8966,126.0631,125.7204,126.0631,47636.0
2023-09-28 12:30:00,128.77,128.84,128.19,128.21,26493.0,126.0728,126.1414,125.505,125.5246,26493.0
2023-09-28 13:00:00,128.21,128.27,127.93,127.98,35299.0,125.5246,125.5833,125.2504,125.2994,35299.0
2023-09-28 13:30:00,127.96,128.0,127.76,127.88,46904.0,125.2798,125.319,125.084,125.2015,46904.0
2023-09-28 14:00:00,127.89,128.14,127.81,128.12,39918.0,125.2113,125.456,125.133,125.4365,39918.0
2023-09-28 14:30:00,128.12,128.12,127.72,127.82,38471.0,125.4365,125.4365,125.0448,125.1427,38471.0
2023-09-28 15:00:00,127.83,128.23,127.77,128.21,56597.0,125.1525,125.5442,125.0938,125.5246,56597.0
2023-09-28 15:30:00,128.2,128.21,127.9,127.98,209691.0,125.5148,125.5246,125.2211,125.2994,209691.0
2023-09-29 09:30:00,131.12,131.19,130.78,131.11,83465.0,128.3736,128.4422,128.0407,128.3638,83465.0
2023-09-29 10:00:00,131.05,131.23,130.29,130.42,67295.0,128.3051,128.4813,127.561,127.6883,67295.0
2023-09-29 10:30:00,130.43,130.67,130.22,130.28,34317.0,127.6981,127.933,127.4925,127.5512,34317.0
2023-09-29 11:00:00,130.3,130.31,129.89,129.9,57634.0,127.5708,127.5806,127.1694,127.1792,57634.0
2023-09-29 11:30:00,129.84,130.01,129.53,129.69,27840.0,127.1204,127.2869,126.8169,126.9736,27840.0
2023-09-29 12:00:00,129.63,129.76,129.44,129.69,30514.0,126.9148,127.0421,126.7288,126.9736,30514.0
2023-09-29 12:30:00,129.75,129.78,129.46,129.46,15646.0,127.0323,127.0617,126.7484,126.7484,15646.0
2023-09-29 13:00:00,129.46,129.46,129.11,129.32,12571.0,126.7484,126.7484,126.4057,126.6113,12571.0
2023-09-29 13:30:00,129.38,129.44,129.1,129.11,16925.0,126.6701,126.7288,126.3959,126.4057,16925.0
2023-09-29 14:00:00,129.1,129.31,128.96,128.97,31944.0,126.3959,126.6015,126.2589,126.2687,31944.0
2023-09-29 14:30:00,128.96,129.57,128.89,129.57,29685.0,126.2589,126.8561,126.1903,126.8561,29685.0
2023-09-29 15:00:00,129.62,129.66,129.3,129.45,15230.0,126.905,126.9442,126.5917,126.7386,15230.0
2023-09-29 15:30:00,129.45,129.59,129.14,129.32,79613.0,126.7386,126.8757,126.4351,126.6113,79613.0
2023-10-02 09:30:00,129.24,129.59,129.12,129.12,33277.0,126.533,126.8757,126.4155,126.4155,33277.0
2023-10-02 10:00:00,129.0,129.41,128.63,128.66,31241.0,126.298,126.6994,125.9358,125.9651,31241.0
2023-10-02 10:30:00,128.46,128.66,128.18,128.25,16341.0,125.7693,125.9651,125.4952,125.5637,16341.0
2023-10-02 11:00:00,128.34,129.17,128.31,129.03,25499.0,125.6518,126.4645,125.6225,126.3274,25499.0
2023-10-02 11:30:00,129.04,129.08,128.37,128.5,50720.0,126.3372,126.3763,125.6812,125.8085,50720.0
2023-10-02 12:00:00,128.5,128.56,128.15,128.28,31553.0,125.8085,125.8672,125.4658,125.5931,31553.0
2023-10-02 12:30:00,128.26,128.3,127.9,128.05,27355.0,125.5735,125.6127,125.2211,125.3679,27355.0
2023-10-02 13:00:00,128.07,128.27,128.01,128.19,13327.0,125.3875,125.5833,125.3288,125.505,13327.0
2023-10-02 13:30:00,128.22,128.31,128.13,128.16,11267.0,125.5344,125.6225,125.4462,125.4756,11267.0
2023-10-02 14:00:00,128.18,128.48,127.93,127.94,18082.0,125.4952,125.7889,125.2504,125.2602,18082.0
2023-10-02 14:30:00,127.97,128.17,127.84,128.14,37668.0,125.2896,125.4854,125.1623,125.456,37668.0
2023-10-02 15:00:00,128.13,128.5,128.12,128.43,20039.0,125.4462,125.8085,125.4365,125.74,20039.0
2023-10-02 15:30:00,128.42,128.59,128.24,128.59,75284.0,125.7302,125.8966,125.5539,125.8966,75284.0
2023-10-03 09:30:00,128.38,128.83,128.32,128.53,57760.0,125.691,126.1316,125.6323,125.8379,57760.0
2023-10-03 10:00:00,128.4,128.4,127.33,127.6,41367.0,125.7106,125.7106,124.663,124.9273,41367.0
2023-10-03 10:30:00,127.55,128.05,127.41,127.93,47175.0,124.8784,125.3679,124.7413,125.2504,47175.0
2023-10-03 11:00:00,127.9,127.92,127.62,127.75,29000.0,125.2211,125.2406,124.9469,125.0742,29000.0
2023-10-03 11:30:00,127.78,127.95,127.63,127.78,31270.0,125.1036,125.27,124.9567,125.1036,31270.0
2023-10-03 12:00:00,127.81,128.28,127.81,128.26,15906.0,125.133,125.5931,125.133,125.5735,15906.0
2023-10-03 12:30:00,128.25,128.25,127.99,128.06,6900.0,125.5637,125.5637,125.3092,125.3777,6900.0
2023-10-03 13:00:00,128.08,128.18,127.95,127.97,7899.0,125.3973,125.4952,125.27,125.2896,7899.0
2023-10-03 13:30:00,127.99,128.0,127.66,127.69,15777.0,125.3092,125.319,124.9861,125.0155,15777.0
2023-10-03 14:00:00,127.66,127.72,127.44,127.61,18683.0,124.9861,125.0448,124.7707,124.9371,18683.0
2023-10-03 14:30:00,127.62,127.96,127.59,127.84,15682.0,124.9469,125.2798,124.9176,125.1623,15682.0
2023-10-03 15:00:00,127.83,127.88,127.65,127.66,18180.0,125.1525,125.2015,124.9763,124.9861,18180.0
2023-10-03 15:30:00,127.65,127.97,127.58,127.97,83948.0,124.9763,125.2896,124.9078,125.2896,83948.0
2023-10-04 09:30:00,128.75,129.44,128.4,128.45,34463.0,126.0533,126.7288,125.7106,125.7595,34463.0
2023-10-04 10:00:00,128.41,128.47,127.78,127.78,17501.0,125.7204,125.7791,125.1036,125.1036,17501.0
2023-10-04 10:30:00,127.85,128.3,127.49,127.62,23611.0,125.1721,125.6127,124.8197,124.9469,23611.0
2023-10-04 11:00:00,127.6,128.29,127.55,128.17,31767.0,124.9273,125.6029,124.8784,125.4854,31767.0
2023-10-04 11:30:00,128.22,128.68,128.1,128.68,40765.0,125.5344,125.9847,125.4169,125.9847,40765.0
2023-10-04 12:00:00,128.67,128.84,128.49,128.69,10054.0,125.9749,126.1414,125.7987,125.9945,10054.0
2023-10-04 12:30:00,128.75,128.97,128.68,128.82,15130.0,126.0533,126.2687,125.9847,126.1218,15130.0
2023-10-04 13:00:00,128.85,128.88,128.53,128.53,10251.0,126.1512,126.1805,125.8379,125.8379,10251.0
2023-10-04 13:30:00,128.47,128.62,128.4,128.41,9444.0,125.7791,125.926,125.7106,125.7204,9444.0
2023-10-04 14:00:00,128.36,128.46,128.19,128.4,6794.0,125.6714,125.7693,125.505,125.7106,6794.0
2023-10-04 14:30:00,128.4,128.54,128.24,128.49,13519.0,125.7106,125.8477,125.5539,125.7987,13519.0
2023-10-04 15:00:00,128.52,128.87,128.38,128.81,17446.0,125.8281,126.1707,125.691,126.112,17446.0
2023-10-04 15:30:00,128.82,129.05,128.71,128.87,71963.0,126.1218,126.347,126.0141,126.1707,71963.0
2023-10-05 09:30:00,128.83,129.1,128.7,128.96,22923.0,126.1316,126.3959,126.0043,126.2589,22923.0
2023-10-05 10:00:00,128.96,129.11,128.58,129.01,12431.0,126.2589,126.4057,125.8868,126.3078,12431.0
2023-10-05 10:30:00,128.94,129.15,128.23,128.23,13744.0,126.2393,126.4449,125.5442,125.5442,13744.0
2023-10-05 11:00:00,128.25,128.6,128.1,128.59,9081.0,125.5637,125.9064,125.4169,125.8966,9081.0
2023-10-05 11:30:00,128.6,128.88,128.51,128.75,13736.0,125.9064,126.1805,125.8183,126.0533,13736.0
2023-10-05 12:00:00,128.72,129.12,128.71,129.12,13486.0,126.0239,126.4155,126.0141,126.4155,13486.0
2023-10-05 12:30:00,129.13,129.13,128.78,128.87,12728.0,126.4253,126.4253,126.0826,126.1707,12728.0
2023-10-05 13:00:00,128.84,128.9,128.66,128.88,55094.0,126.1414,126.2001,125.9651,126.1805,55094.0
2023-10-05 13:30:00,128.9,129.13,128.8,129.04,22817.0,126.2001,126.4253,126.1022,126.3372,22817.0
2023-10-05 14:00:00,129.1,129.21,129.0,129.14,16118.0,126.3959,126.5036,126.298,126.4351,16118.0
2023-10-05 14:30:00,129.16,129.31,129.12,129.24,35091.0,126.4547,126.6015,126.4155,126.533,35091.0
2023-10-05 15:00:00,129.24,129.25,128.92,129.05,36314.0,126.533,126.5428,126.2197,126.347,36314.0
2023-10-05 15:30:00,129.09,129.59,129.09,129.57,163742.0,126.3861,126.8757,126.3861,126.8561,163742.0
2023-10-06 09:30:00,128.73,129.19,128.44,128.66,45044.0,126.0337,126.484,125.7498,125.9651,45044.0
2023-10-06 10:00:00,128.6,129.28,128.15,129.27,46318.0,125.9064,126.5722,125.4658,126.5624,46318.0
2023-10-06 10:30:00,129.29,129.59,129.23,129.35,31641.0,126.582,126.8757,126.5232,126.6407,31641.0
2023-10-06 11:00:00,129.35,130.62,129.35,130.55,34738.0,126.6407,127.8841,126.6407,127.8156,34738.0
2023-10-06 11:30:00,130.54,131.02,130.47,130.97,71844.0,127.8058,128.2757,127.7372,128.2268,71844.0
2023-10-06 12:00:00,130.96,131.14,130.52,130.61,20724.0,128.217,128.3932,127.7862,127.8743,20724.0
2023-10-06 12:30:00,130.63,130.82,130.48,130.69,9913.0,127.8939,128.0799,127.747,127.9526,9913.0
2023-10-06 13:00:00,130.68,131.13,130.64,131.05,12127.0,127.9428,128.3834,127.9037,128.3051,12127.0
2023-10-06 13:30:00,131.06,131.09,130.85,130.94,7682.0,128.3149,128.3442,128.1093,128.1974,7682.0
2023-10-06 14:00:00,130.86,131.01,130.86,130.97,6621.0,128.1191,128.2659,128.1191,128.2268,6621.0
2023-10-06 14:30:00,131.03,131.14,130.97,131.09,19935.0,128.2855,128.3932,128.2268,128.3442,19935.0
2023-10-06 15:00:00,131.11,131.43,131.05,131.38,43328.0,128.3638,128.6771,128.3051,128.6282,43328.0
2023-10-06 15:30:00,131.41,131.47,130.88,130.91,124497.0,128.6575,128.7163,128.1386,128.168,124497.0
2023-10-09 09:30:00,129.0,129.7,128.73,129.53,106211.0,126.298,126.9834,126.0337,126.8169,106211.0
2023-10-09 10:00:00,129.52,129.55,128.65,128.69,111684.0,126.8071,126.8365,125.9554,125.9945,111684.0
2023-10-09 10:30:00,128.7,128.82,128.4,128.72,26143.0,126.0043,126.1218,125.7106,126.0239,26143.0
2023-10-09 11:00:00,128.67,128.8,128.42,128.79,20062.0,125.9749,126.1022,125.7302,126.0924,20062.0
2023-10-09 11:30:00,128.76,129.07,128.75,129.0,39497.0,126.0631,126.3666,126.0533,126.298,39497.0
2023-10-09 12:00:00,129.07,129.2,129.0,129.0,17721.0,126.3666,126.4938,126.298,126.298,17721.0
2023-10-09 12:30:00,129.05,129.1,128.88,128.91,16736.0,126.347,126.3959,126.1805,126.2099,16736.0
2023-10-09 13:00:00,128.91,129.14,128.87,129.06,40889.0,126.2099,126.4351,126.1707,126.3568,40889.0
2023-10-09 13:30:00,129.06,129.68,129.05,129.67,44116.0,126.3568,126.9638,126.347,126.954,44116.0
2023-10-09 14:00:00,129.65,129.77,129.59,129.73,24141.0,126.9344,127.0519,126.8757,127.0127,24141.0
2023-10-09 14:30:00,129.73,129.88,129.58,129.82,50996.0,127.0127,127.1596,126.8659,127.1008,50996.0
2023-10-09 15:00:00,129.8,129.88,129.72,129.8,51585.0,127.0813,127.1596,127.0029,127.0813,51585.0
2023-10-09 15:30:00,129.78,129.94,129.66,129.94,126982.0,127.0617,127.2183,126.9442,127.2183,126982.0
2023-10-10 09:30:00,131.03,131.2,130.57,130.92,43819.0,128.2855,128.4519,127.8351,128.1778,43819.0
2023-10-10 10:00:00,131.09,131.48,131.04,131.38,62004.0,128.3442,128.7261,128.2953,128.6282,62004.0
2023-10-10 10:30:00,131.4,131.75,131.32,131.43,52848.0,128.6478,128.9904,128.5694,128.6771,52848.0
2023-10-10 11:00:00,131.4,131.71,131.34,131.43,43140.0,128.6478,128.9513,128.589,128.6771,43140.0
2023-10-10 11:30:00,131.4,131.64,131.38,131.46,60155.0,128.6478,128.8827,128.6282,128.7065,60155.0
2023-10-10 12:00:00,131.48,131.77,131.45,131.67,16685.0,128.7261,129.01,128.6967,128.9121,16685.0
2023-10-10 12:30:00,131.7,131.74,131.59,131.67,15732.0,128.9415,128.9806,128.8338,128.9121,15732.0
2023-10-10 13:00:00,131.68,131.68,131.12,131.22,24995.0,128.9219,128.9219,128.3736,128.4715,24995.0
2023-10-10 13:30:00,131.23,131.38,131.13,131.31,19892.0,128.4813,128.6282,128.3834,128.5596,19892.0
2023-10-10 14:00:00,131.29,131.34,131.13,131.19,17656.0,128.5401,128.589,128.3834,128.4422,17656.0
2023-10-10 14:30:00,131.2,131.43,131.16,131.31,62245.0,128.4519,128.6771,128.4128,128.5596,62245.0
2023-10-10 15:00:00,131.36,131.41,131.14,131.25,44591.0,128.6086,128.6575,128.3932,128.5009,44591.0
2023-10-10 15:30:00,131.26,131.35,131.16,131.23,113980.0,128.5107,128.5988,128.4128,128.4813,113980.0
2023-10-11 09:30:00,131.7,131.98,131.59,131.88,35183.0,128.9415,129.2156,128.8338,129.1177,35183.0
2023-10-11 10:00:00,131.94,131.94,131.64,131.77,26333.0,129.1764,129.1764,128.8827,129.01,26333.0
2023-10-11 10:30:00,131.76,132.21,131.68,132.2,40605.0,129.0002,129.4408,128.9219,129.431,40605.0
2023-10-11 11:00:00,132.2,132.48,132.09,132.37,57586.0,129.431,129.7051,129.3233,129.5974,57586.0
2023-10-11 11:30:00,132.35,132.57,132.07,132.18,68880.0,129.5779,129.7932,129.3037,129.4114,68880.0
2023-10-11 12:00:00,132.16,132.17,131.78,131.88,17309.0,129.3918,129.4016,129.0198,129.1177,17309.0
2023-10-11 12:30:00,131.92,131.96,131.6,131.8,25746.0,129.1569,129.196,128.8436,129.0394,25746.0
2023-10-11 13:00:00,131.87,131.91,131.58,131.73,22732.0,129.1079,129.1471,128.824,128.9708,22732.0
2023-10-11 13:30:00,131.7,131.71,131.47,131.63,11322.0,128.9415,128.9513,128.7163,128.8729,11322.0
2023-10-11 14:00:00,131.67,132.06,131.66,131.91,17198.0,128.9121,129.2939,128.9023,129.1471,17198.0
2023-10-11 14:30:00,131.91,132.17,131.89,132.15,20665.0,129.1471,129.4016,129.1275,129.382,20665.0
2023-10-11 15:00:00,132.15,132.31,132.14,132.25,20545.0,129.382,129.5387,129.3723,129.48,20545.0
2023-10-11 15:30:00,132.22,132.49,132.16,132.37,91289.0,129.4506,129.7149,129.3918,129.5974,91289.0
2023-10-12 09:30:00,132.54,132.87,132.31,132.51,50450.0,129.7639,130.087,129.5387,129.7345,50450.0
2023-10-12 10:00:00,132.52,133.18,132.41,132.8,41835.0,129.7443,130.3905,129.6366,130.0184,41835.0
2023-10-12 10:30:00,132.81,133.03,132.6,132.8,39526.0,130.0282,130.2436,129.8226,130.0184,39526.0
2023-10-12 11:00:00,132.74,132.89,132.42,132.72,75783.0,129.9597,130.1065,129.6464,129.9401,75783.0
2023-10-12 11:30:00,132.75,132.78,132.51,132.63,64818.0,129.9695,129.9989,129.7345,129.852,64818.0
2023-10-12 12:00:00,132.63,132.79,132.58,132.79,17332.0,129.852,130.0086,129.803,130.0086,17332.0
2023-10-12 12:30:00,132.77,132.8,132.51,132.51,14594.0,129.9891,130.0184,129.7345,129.7345,14594.0
2023-10-12 13:00:00,132.5,132.53,131.82,131.82,25347.0,129.7247,129.7541,129.059,129.059,25347.0
2023-10-12 13:30:00,131.76,131.9,131.54,131.64,36306.0,129.0002,129.1373,128.7848,128.8827,36306.0
2023-10-12 14:00:00,131.65,131.66,131.27,131.52,27652.0,128.8925,128.9023,128.5205,128.7652,27652.0
2023-10-12 14:30:00,131.52,131.83,131.48,131.63,47965.0,128.7652,129.0687,128.7261,128.8729,47965.0
2023-10-12 15:00:00,131.64,131.79,131.56,131.62,58993.0,128.8827,129.0296,128.8044,128.8631,58993.0
2023-10-12 15:30:00,131.64,131.91,131.58,131.7,147373.0,128.8827,129.1471,128.824,128.9415,147373.0
2023-10-13 09:30:00,130.7,130.8,130.11,130.43,55985.0,127.9624,128.0603,127.3848,127.6981,55985.0
2023-10-13 10:00:00,130.38,130.38,128.86,128.94,49359.0,127.6491,127.6491,126.161,126.2393,49359.0
2023-10-13 10:30:00,128.93,129.19,128.11,128.16,34177.0,126.2295,126.484,125.4267,125.4756,34177.0
2023-10-13 11:00:00,128.16,128.33,127.85,128.09,58843.0,125.4756,125.6421,125.1721,125.4071,58843.0
2023-10-13 11:30:00,128.05,128.35,127.9,128.09,32878.0,125.3679,125.6616,125.2211,125.4071,32878.0
2023-10-13 12:00:00,128.09,128.52,128.08,128.52,27046.0,125.4071,125.8281,125.3973,125.8281,27046.0
2023-10-13 12:30:00,128.53,128.75,128.41,128.53,31897.0,125.8379,126.0533,125.7204,125.8379,31897.0
2023-10-13 13:00:00,128.47,128.55,127.88,127.98,34434.0,125.7791,125.8575,125.2015,125.2994,34434.0
2023-10-13 13:30:00,127.97,128.43,127.8,128.3,31162.0,125.2896,125.74,125.1232,125.6127,31162.0
2023-10-13 14:00:00,128.34,128.46,128.24,128.3,31577.0,125.6518,125.7693,125.5539,125.6127,31577.0
2023-10-13 14:30:00,128.32,128.53,128.27,128.5,50656.0,125.6323,125.8379,125.5833,125.8085,50656.0
2023-10-13 15:00:00,128.51,128.78,128.45,128.66,71879.0,125.8183,126.0826,125.7595,125.9651,71879.0
2023-10-13 15:30:00,128.67,128.86,128.53,128.79,223561.0,125.9749,126.161,125.8379,126.0924,223561.0
2023-10-16 09:30:00,129.3,129.65,128.98,129.27,69710.0,126.5917,126.9344,126.2784,126.5624,69710.0
2023-10-16 10:00:00,129.34,130.01,129.32,129.95,66789.0,126.6309,127.2869,126.6113,127.2281,66789.0
2023-10-16 10:30:00,129.95,130.27,129.94,129.96,74637.0,127.2281,127.5414,127.2183,127.2379,74637.0
2023-10-16 11:00:00,130.01,130.08,129.3,129.54,90542.0,127.2869,127.3554,126.5917,126.8267,90542.0
2023-10-16 11:30:00,129.53,129.62,129.06,129.08,78772.0,126.8169,126.905,126.3568,126.3763,78772.0
2023-10-16 12:00:00,129.12,129.76,129.11,129.7,60453.0,126.4155,127.0421,126.4057,126.9834,60453.0
2023-10-16 12:30:00,129.69,129.84,129.63,129.74,38120.0,126.9736,127.1204,126.9148,127.0225,38120.0
2023-10-16 13:00:00,129.78,129.99,129.34,129.68,29641.0,127.0617,127.2673,126.6309,126.9638,29641.0
2023-10-16 13:30:00,129.69,130.31,129.65,130.3,124179.0,126.9736,127.5806,126.9344,127.5708,124179.0
2023-10-16 14:00:00,130.3,130.46,130.15,130.27,121083.0,127.5708,127.7274,127.4239,127.5414,121083.0
2023-10-16 14:30:00,130.26,130.47,130.25,130.46,104849.0,127.5316,127.7372,127.5218,127.7274,104849.0
2023-10-16 15:00:00,130.47,130.62,130.32,130.62,121798.0,127.7372,127.8841,127.5904,127.8841,121798.0
2023-10-16 15:30:00,130.63,130.87,130.47,130.65,372318.0,127.8939,128.1289,127.7372,127.9135,372318.0
2023-10-17 09:30:00,128.8,129.11,128.43,128.79,125664.0,126.1022,126.4057,125.74,126.0924,125664.0
2023-10-17 10:00:00,128.77,130.2,128.77,129.87,65964.0,126.0728,127.4729,126.0728,127.1498,65964.0
2023-10-17 10:30:00,129.86,130.41,129.84,130.3,46413.0,127.14,127.6785,127.1204,127.5708,46413.0
2023-10-17 11:00:00,130.32,130.54,130.22,130.38,47773.0,127.5904,127.8058,127.4925,127.6491,47773.0
2023-10-17 11:30:00,130.3,130.61,130.29,130.54,36291.0,127.5708,127.8743,127.561,127.8058,36291.0
2023-10-17 12:00:00,130.56,130.99,130.56,130.99,21255.0,127.8254,128.2463,127.8254,128.2463,21255.0
2023-10-17 12:30:00,131.02,131.03,130.43,130.5,18020.0,128.2757,128.2855,127.6981,127.7666,18020.0
2023-10-17 13:00:00,130.51,130.59,130.45,130.54,20690.0,127.7764,127.8547,127.7177,127.8058,20690.0
2023-10-17 13:30:00,130.52,130.54,130.04,130.1,18586.0,127.7862,127.8058,127.3162,127.375,18586.0
2023-10-17 14:00:00,130.08,130.16,130.02,130.08,22496.0,127.3554,127.4337,127.2967,127.3554,22496.0
2023-10-17 14:30:00,130.09,130.24,129.93,130.02,22162.0,127.3652,127.5121,127.2085,127.2967,22162.0
2023-10-17 15:00:00,130.0,130.21,129.94,130.19,61586.0,127.2771,127.4827,127.2183,127.4631,61586.0
2023-10-17 15:30:00,130.22,130.51,130.09,130.49,149605.0,127.4925,127.7764,127.3652,127.7568,149605.0
2023-10-18 09:30:00,128.23,129.12,128.1,128.47,144451.0,125.5442,126.4155,125.4169,125.7791,144451.0
2023-10-18 10:00:00,128.49,128.87,128.17,128.2,69308.0,125.7987,126.1707,125.4854,125.5148,69308.0
2023-10-18 10:30:00,128.12,128.29,127.92,128.13,57515.0,125.4365,125.6029,125.2406,125.4462,57515.0
2023-10-18 11:00:00,128.09,128.31,127.77,127.97,71404.0,125.4071,125.6225,125.0938,125.2896,71404.0
2023-10-18 11:30:00,127.99,128.02,127.64,127.67,93251.0,125.3092,125.3386,124.9665,124.9959,93251.0
2023-10-18 12:00:00,127.71,128.18,127.55,127.84,123030.0,125.035,125.4952,124.8784,125.1623,123030.0
2023-10-18 12:30:00,127.83,127.86,127.38,127.44,50048.0,125.1525,125.1819,124.712,124.7707,50048.0
2023-10-18 13:00:00,127.46,128.11,127.38,127.86,62043.0,124.7903,125.4267,124.712,125.1819,62043.0
2023-10-18 13:30:00,127.86,127.86,127.46,127.79,34155.0,125.1819,125.1819,124.7903,125.1134,34155.0
2023-10-18 14:00:00,127.82,127.94,127.57,127.69,40863.0,125.1427,125.2602,124.898,125.0155,40863.0
2023-10-18 14:30:00,127.68,127.83,127.31,127.44,50591.0,125.0057,125.1525,124.6434,124.7707,50591.0
2023-10-18 15:00:00,127.41,127.57,127.3,127.43,77652.0,124.7413,124.898,124.6336,124.7609,77652.0
2023-10-18 15:30:00,127.43,127.72,127.33,127.61,258450.0,124.7609,125.0448,124.663,124.9371,258450.0
2023-10-19 09:30:00,134.42,134.81,133.78,134.67,239699.0,131.6045,131.9863,130.9779,131.8493,239699.0
2023-10-19 10:00:00,134.67,135.8,134.61,134.88,153642.0,131.8493,132.9556,131.7905,132.0549,153642.0
2023-10-19 10:30:00,134.86,134.92,134.11,134.24,73619.0,132.0353,132.094,131.301,131.4283,73619.0
2023-10-19 11:00:00,134.21,134.55,134.2,134.39,61374.0,131.3989,131.7318,131.3891,131.5751,61374.0
2023-10-19 11:30:00,134.36,134.86,134.19,134.47,58647.0,131.5458,132.0353,131.3793,131.6535,58647.0
2023-10-19 12:00:00,134.43,135.7,134.3,135.03,89170.0,131.6143,132.8577,131.487,132.2017,89170.0
2023-10-19 12:30:00,135.06,135.08,134.04,134.39,68620.0,132.2311,132.2507,131.2325,131.5751,68620.0
2023-10-19 13:00:00,134.41,135.07,134.41,134.69,42370.0,131.5947,132.2409,131.5947,131.8688,42370.0
2023-10-19 13:30:00,134.72,134.87,134.12,134.36,51048.0,131.8982,132.0451,131.3108,131.5458,51048.0
2023-10-19 14:00:00,134.35,134.74,134.29,134.34,91398.0,131.536,131.9178,131.4772,131.5262,91398.0
2023-10-19 14:30:00,134.29,134.32,133.71,133.72,86029.0,131.4772,131.5066,130.9094,130.9192,86029.0
2023-10-19 15:00:00,133.74,133.8,133.43,133.62,59971.0,130.9387,130.9975,130.6352,130.8213,59971.0
2023-10-19 15:30:00,133.65,133.8,133.14,133.35,271175.0,130.8506,130.9975,130.3513,130.5569,271175.0
2023-10-20 09:30:00,132.67,132.99,132.16,132.81,71141.0,129.8912,130.2045,129.3918,130.0282,71141.0
2023-10-20 10:00:00,132.73,132.81,131.77,131.85,98222.0,129.9499,130.0282,129.01,129.0883,98222.0
2023-10-20 10:30:00,131.88,132.17,131.44,131.44,73561.0,129.1177,129.4016,128.6869,128.6869,73561.0
2023-10-20 11:00:00,131.44,131.94,131.25,131.25,67658.0,128.6869,129.1764,128.5009,128.5009,67658.0
2023-10-20 11:30:00,131.28,131.66,130.99,131.59,73523.0,128.5303,128.9023,128.2463,128.8338,73523.0
2023-10-20 12:00:00,131.67,131.83,131.25,131.67,24306.0,128.9121,129.0687,128.5009,128.9121,24306.0
2023-10-20 12:30:00,131.7,131.96,131.66,131.94,61217.0,128.9415,129.196,128.9023,129.1764,61217.0
2023-10-20 13:00:00,131.94,131.96,131.32,131.48,56223.0,129.1764,129.196,128.5694,128.7261,56223.0
2023-10-20 13:30:00,131.54,131.54,131.15,131.3,20320.0,128.7848,128.7848,128.403,128.5499,20320.0
2023-10-20 14:00:00,131.3,131.32,130.9,131.01,15740.0,128.5499,128.5694,128.1582,128.2659,15740.0
2023-10-20 14:30:00,130.97,131.18,130.85,131.04,29444.0,128.2268,128.4324,128.1093,128.2953,29444.0
2023-10-20 15:00:00,131.05,131.25,130.86,131.12,78098.0,128.3051,128.5009,128.1191,128.3736,78098.0
2023-10-20 15:30:00,131.11,131.18,130.65,130.7,158184.0,128.3638,128.4324,127.9135,127.9624,158184.0
2023-10-23 09:30:00,131.15,131.44,130.08,130.88,62969.0,128.403,128.6869,127.3554,128.1386,62969.0
2023-10-23 10:00:00,131.0,131.47,130.74,131.43,28971.0,128.2561,128.7163,128.0016,128.6771,28971.0
2023-10-23 10:30:00,131.36,131.41,130.85,131.13,27334.0,128.6086,128.6575,128.1093,128.3834,27334.0
2023-10-23 11:00:00,131.15,131.63,131.06,131.58,29653.0,128.403,128.8729,128.3149,128.824,29653.0
2023-10-23 11:30:00,131.56,132.04,131.55,132.04,37758.0,128.8044,129.2744,128.7946,129.2744,37758.0
2023-10-23 12:00:00,132.04,132.31,131.99,132.31,12787.0,129.2744,129.5387,129.2254,129.5387,12787.0
2023-10-23 12:30:00,132.33,132.82,132.32,132.82,16560.0,129.5583,130.038,129.5485,130.038,16560.0
2023-10-23 13:00:00,132.8,132.83,132.58,132.64,11287.0,130.0184,130.0478,129.803,129.8618,11287.0
2023-10-23 13:30:00,132.62,132.77,132.53,132.53,16219.0,129.8422,129.9891,129.7541,129.7541,16219.0
2023-10-23 14:00:00,132.52,132.57,132.21,132.31,19316.0,129.7443,129.7932,129.4408,129.5387,19316.0
2023-10-23 14:30:00,132.33,132.45,132.17,132.4,19573.0,129.5583,129.6758,129.4016,129.6268,19573.0
2023-10-23 15:00:00,132.42,132.54,132.13,132.13,47288.0,129.6464,129.7639,129.3625,129.3625,47288.0
2023-10-23 15:30:00,132.13,132.29,132.05,132.19,126291.0,129.3625,129.5191,129.2841,129.4212,126291.0
2023-10-24 09:30:00,133.02,133.58,132.81,133.11,51382.0,130.2338,130.7821,130.0282,130.3219,51382.0
2023-10-24 10:00:00,133.26,133.28,132.85,133.27,20411.0,130.4688,130.4884,130.0674,130.4786,20411.0
2023-10-24 10:30:00,133.28,133.28,132.97,133.24,20704.0,130.4884,130.4884,130.1849,130.4492,20704.0
2023-10-24 11:00:00,133.21,133.41,132.83,132.94,25799.0,130.4198,130.6157,130.0478,130.1555,25799.0
2023-10-24 11:30:00,132.94,133.29,132.83,132.99,26565.0,130.1555,130.4982,130.0478,130.2045,26565.0
2023-10-24 12:00:00,133.02,133.15,132.72,132.72,9853.0,130.2338,130.3611,129.9401,129.9401,9853.0
2023-10-24 12:30:00,132.7,132.84,132.59,132.72,11684.0,129.9205,130.0576,129.8128,129.9401,11684.0
2023-10-24 13:00:00,132.72,132.88,132.62,132.87,9570.0,129.9401,130.0968,129.8422,130.087,9570.0
2023-10-24 13:30:00,132.86,133.04,132.8,132.92,60016.0,130.0772,130.2534,130.0184,130.1359,60016.0
2023-10-24 14:00:00,132.89,133.09,132.77,133.09,12171.0,130.1065,130.3024,129.9891,130.3024,12171.0
2023-10-24 14:30:00,133.16,133.56,133.16,133.51,19088.0,130.3709,130.7625,130.3709,130.7136,19088.0
2023-10-24 15:00:00,133.51,133.83,133.51,133.76,29392.0,130.7136,131.0269,130.7136,130.9583,29392.0
2023-10-24 15:30:00,133.78,133.78,133.61,133.62,74475.0,130.9779,130.9779,130.8115,130.8213,74475.0
2023-10-25 09:30:00,132.44,132.55,131.78,132.12,60111.0,129.666,129.7737,129.0198,129.3527,60111.0
2023-10-25 10:00:00,132.07,132.09,131.71,132.01,27783.0,129.3037,129.3233,128.9513,129.245,27783.0
2023-10-25 10:30:00,132.04,132.49,132.03,132.34,63054.0,129.2744,129.7149,129.2646,129.5681,63054.0
2023-10-25 11:00:00,132.38,132.89,132.3,132.44,28881.0,129.6072,130.1065,129.5289,129.666,28881.0
2023-10-25 11:30:00,132.41,132.44,132.01,132.03,10950.0,129.6366,129.666,129.245,129.2646,10950.0
2023-10-25 12:00:00,132.06,132.09,131.71,131.84,8590.0,129.2939,129.3233,128.9513,129.0785,8590.0
2023-10-25 12:30:00,131.92,131.94,131.43,131.56,10641.0,129.1569,129.1764,128.6771,128.8044,10641.0
2023-10-25 13:00:00,131.47,131.56,131.13,131.14,14527.0,128.7163,128.8044,128.3834,128.3932,14527.0
2023-10-25 13:30:00,131.17,131.19,130.76,130.92,18838.0,128.4226,128.4422,128.0212,128.1778,18838.0
2023-10-25 14:00:00,130.92,131.1,130.84,130.92,26993.0,128.1778,128.354,128.0995,128.1778,26993.0
2023-10-25 14:30:00,130.92,131.04,130.71,130.83,30289.0,128.1778,128.2953,127.9722,128.0897,30289.0
2023-10-25 15:00:00,130.84,130.88,130.67,130.86,48346.0,128.0995,128.1386,127.933,128.1191,48346.0
2023-10-25 15:30:00,130.86,130.98,130.69,130.69,117430.0,128.1191,128.2366,127.9526,127.9526,117430.0
2023-10-26 09:30:00,131.95,132.43,131.77,132.3,75166.0,129.1862,129.6562,129.01,129.5289,75166.0
2023-10-26 10:00:00,132.29,132.3,131.35,131.54,60735.0,129.5191,129.5289,128.5988,128.7848,60735.0
2023-10-26 10:30:00,131.56,132.25,131.34,132.17,64477.0,128.8044,129.48,128.589,129.4016,64477.0
2023-10-26 11:00:00,132.17,132.31,131.26,131.27,26926.0,129.4016,129.5387,128.5107,128.5205,26926.0
2023-10-26 11:30:00,131.26,131.5,131.04,131.39,34155.0,128.5107,128.7457,128.2953,128.638,34155.0
2023-10-26 12:00:00,131.25,131.29,130.65,130.84,39347.0,128.5009,128.5401,127.9135,128.0995,39347.0
2023-10-26 12:30:00,130.87,130.94,130.63,130.72,12079.0,128.1289,128.1974,127.8939,127.982,12079.0
2023-10-26 13:00:00,130.7,131.11,130.68,130.96,23267.0,127.9624,128.3638,127.9428,128.217,23267.0
2023-10-26 13:30:00,130.96,131.31,130.86,131.29,16191.0,128.217,128.5596,128.1191,128.5401,16191.0
2023-10-26 14:00:00,131.31,131.62,131.23,131.53,39764.0,128.5596,128.8631,128.4813,128.775,39764.0
2023-10-26 14:30:00,131.53,132.01,131.53,132.0,29839.0,128.775,129.245,128.775,129.2352,29839.0
2023-10-26 15:00:00,132.02,132.05,131.66,131.66,68851.0,129.2548,129.2841,128.9023,128.9023,68851.0
2023-10-26 15:30:00,131.67,131.73,131.1,131.22,165792.0,128.9121,128.9708,128.354,128.4715,165792.0
2023-10-27 09:30:00,132.57,132.93,132.17,132.63,47408.0,129.7932,130.1457,129.4016,129.852,47408.0
2023-10-27 10:00:00,132.58,132.96,132.25,132.37,35576.0,129.803,130.1751,129.48,129.5974,35576.0
2023-10-27 10:30:00,132.4,132.4,131.63,131.86,16898.0,129.6268,129.6268,128.8729,129.0981,16898.0
2023-10-27 11:00:00,131.8,132.55,131.79,132.5,19078.0,129.0394,129.7737,129.0296,129.7247,19078.0
2023-10-27 11:30:00,132.49,132.5,132.11,132.34,49001.0,129.7149,129.7247,129.3429,129.5681,49001.0
2023-10-27 12:00:00,132.35,132.52,132.09,132.27,4442.0,129.5779,129.7443,129.3233,129.4995,4442.0
2023-10-27 12:30:00,132.28,132.42,132.06,132.1,9001.0,129.5093,129.6464,129.2939,129.3331,9001.0
2023-10-27 13:00:00,132.11,132.19,131.56,131.71,9941.0,129.3429,129.4212,128.8044,128.9513,9941.0
2023-10-27 13:30:00,131.72,131.81,131.55,131.61,12686.0,128.9611,129.0492,128.7946,128.8534,12686.0
2023-10-27 14:00:00,131.59,131.66,131.13,131.19,24146.0,128.8338,128.9023,128.3834,128.4422,24146.0
2023-10-27 14:30:00,131.15,131.48,131.11,131.23,19463.0,128.403,128.7261,128.3638,128.4813,19463.0
2023-10-27 15:00:00,131.24,131.33,131.1,131.32,29148.0,128.4911,128.5792,128.354,128.5694,29148.0
2023-10-27 15:30:00,131.3,131.45,131.02,131.45,112079.0,128.5499,128.6967,128.2757,128.6967,112079.0
2023-10-30 09:30:00,132.77,133.24,132.51,133.24,35369.0,129.9891,130.4492,129.7345,130.4492,35369.0
2023-10-30 10:00:00,133.26,133.28,132.33,132.5,33225.0,130.4688,130.4884,129.5583,129.7247,33225.0
2023-10-30 10:30:00,132.48,132.85,132.36,132.61,38513.0,129.7051,130.0674,129.5876,129.8324,38513.0
2023-10-30 11:00:00,132.61,133.36,132.61,132.98,59060.0,129.8324,130.5667,129.8324,130.1947,59060.0
2023-10-30 11:30:00,132.98,133.22,132.88,133.21,31970.0,130.1947,130.4296,130.0968,130.4198,31970.0
2023-10-30 12:00:00,133.21,133.26,132.75,132.77,31559.0,130.4198,130.4688,129.9695,129.9891,31559.0
2023-10-30 12:30:00,132.78,133.18,132.78,132.96,20962.0,129.9989,130.3905,129.9989,130.1751,20962.0
2023-10-30 13:00:00,132.99,133.41,132.93,133.41,13478.0,130.2045,130.6157,130.1457,130.6157,13478.0
2023-10-30 13:30:00,133.44,133.79,133.31,133.79,23374.0,130.645,130.9877,130.5177,130.9877,23374.0
2023-10-30 14:00:00,133.77,133.81,133.62,133.74,19509.0,130.9681,131.0073,130.8213,130.9387,19509.0
2023-10-30 14:30:00,133.76,133.91,133.72,133.87,22166.0,130.9583,131.1052,130.9192,131.066,22166.0
2023-10-30 15:00:00,133.89,134.09,133.8,133.92,38779.0,131.0856,131.2814,130.9975,131.115,38779.0
2023-10-30 15:30:00,133.92,133.98,133.59,133.71,96506.0,131.115,131.1737,130.7919,130.9094,96506.0
2023-10-31 09:30:00,133.84,134.03,133.56,133.75,25437.0,131.0366,131.2227,130.7625,130.9485,25437.0
2023-10-31 10:00:00,133.7,134.42,133.47,134.22,32719.0,130.8996,131.6045,130.6744,131.4087,32719.0
2023-10-31 10:30:00,134.28,134.32,133.93,134.27,21616.0,131.4674,131.5066,131.1248,131.4576,21616.0
2023-10-31 11:00:00,134.3,134.34,133.82,133.82,13873.0,131.487,131.5262,131.0171,131.0171,13873.0
2023-10-31 11:30:00,133.74,133.78,133.48,133.78,14860.0,130.9387,130.9779,130.6842,130.9779,14860.0
2023-10-31 12:00:00,133.73,133.76,133.46,133.72,61624.0,130.929,130.9583,130.6646,130.9192,61624.0
2023-10-31 12:30:00,133.74,133.99,133.57,133.89,93080.0,130.9387,131.1835,130.7723,131.0856,93080.0
2023-10-31 13:00:00,133.94,134.03,133.71,133.93,15924.0,131.1346,131.2227,130.9094,131.1248,15924.0
2023-10-31 13:30:00,133.93,134.09,133.91,134.09,8318.0,131.1248,131.2814,131.1052,131.2814,8318.0
2023-10-31 14:00:00,134.1,134.12,133.7,133.74,18777.0,131.2912,131.3108,130.8996,130.9387,18777.0
2023-10-31 14:30:00,133.74,134.17,133.73,134.15,13028.0,130.9387,131.3597,130.929,131.3402,13028.0
2023-10-31 15:00:00,134.17,134.33,134.07,134.15,26708.0,131.3597,131.5164,131.2618,131.3402,26708.0
2023-10-31 15:30:00,134.15,134.16,133.88,133.94,108411.0,131.3402,131.3499,131.0758,131.1346,108411.0
2023-11-01 09:30:00,134.24,134.8,134.18,134.52,37579.0,131.4283,131.9765,131.3695,131.7024,37579.0
2023-11-01 10:00:00,134.56,135.17,134.41,135.09,21731.0,131.7416,132.3388,131.5947,132.2605,21731.0
2023-11-01 10:30:00,135.09,135.38,134.93,135.22,30944.0,132.2605,132.5444,132.1038,132.3877,30944.0
2023-11-01 11:00:00,135.24,135.43,134.67,134.69,34620.0,132.4073,132.5933,131.8493,131.8688,34620.0
2023-11-01 11:30:00,134.69,134.82,134.58,134.7,29461.0,131.8688,131.9961,131.7611,131.8786,29461.0
2023-11-01 12:00:00,134.64,134.76,134.53,134.68,18851.0,131.8199,131.9374,131.7122,131.8591,18851.0
2023-11-01 12:30:00,134.68,134.79,134.48,134.72,24494.0,131.8591,131.9668,131.6632,131.8982,24494.0
2023-11-01 13:00:00,134.72,135.0,134.65,135.0,11517.0,131.8982,132.1724,131.8297,132.1724,11517.0
2023-11-01 13:30:00,134.97,135.24,134.8,135.17,16584.0,132.143,132.4073,131.9765,132.3388,16584.0
2023-11-01 14:00:00,135.17,135.48,134.98,135.17,20364.0,132.3388,132.6423,132.1528,132.3388,20364.0
2023-11-01 14:30:00,135.2,135.47,134.66,135.39,16694.0,132.3682,132.6325,131.8395,132.5542,16694.0
2023-11-01 15:00:00,135.37,135.84,135.37,135.84,24128.0,132.5346,132.9948,132.5346,132.9948,24128.0
2023-11-01 15:30:00,135.84,136.09,135.83,136.07,58658.0,132.9948,133.2395,132.985,133.2199,58658.0
2023-11-02 09:30:00,138.87,139.17,138.45,138.71,62683.0,135.9613,136.255,135.5501,135.8046,62683.0
2023-11-02 10:00:00,138.74,138.94,138.34,138.77,45687.0,135.834,136.0298,135.4424,135.8634,45687.0
2023-11-02 10:30:00,138.75,139.14,138.67,139.08,27141.0,135.8438,136.2256,135.7655,136.1669,27141.0
2023-11-02 11:00:00,139.05,139.18,138.6,138.6,27422.0,136.1375,136.2648,135.6969,135.6969,27422.0
2023-11-02 11:30:00,138.58,138.81,138.24,138.24,29789.0,135.6774,135.9025,135.3445,135.3445,29789.0
2023-11-02 12:00:00,138.21,138.25,137.98,138.14,32021.0,135.3151,135.3543,135.0899,135.2466,32021.0
2023-11-02 12:30:00,138.14,138.33,138.14,138.22,15650.0,135.2466,135.4326,135.2466,135.3249,15650.0
2023-11-02 13:00:00,138.21,138.48,138.15,138.48,11292.0,135.3151,135.5795,135.2564,135.5795,11292.0
2023-11-02 13:30:00,138.49,138.79,138.49,138.6,10833.0,135.5893,135.883,135.5893,135.6969,10833.0
2023-11-02 14:00:00,138.54,138.6,138.46,138.54,11303.0,135.6382,135.6969,135.5599,135.6382,11303.0
2023-11-02 14:30:00,138.54,138.57,138.43,138.45,13937.0,135.6382,135.6676,135.5305,135.5501,13937.0
2023-11-02 15:00:00,138.44,138.57,138.35,138.52,24559.0,135.5403,135.6676,135.4522,135.6186,24559.0
2023-11-02 15:30:00,138.5,138.61,138.42,138.57,123850.0,135.599,135.7067,135.5207,135.6676,123850.0
2023-11-03 09:30:00,138.74,139.31,138.37,139.13,47834.0,135.834,136.3921,135.4718,136.2158,47834.0
2023-11-03 10:00:00,139.34,139.44,138.35,138.53,33920.0,136.4214,136.5194,135.4522,135.6284,33920.0
2023-11-03 10:30:00,138.53,138.91,138.14,138.91,45153.0,135.6284,136.0005,135.2466,136.0005,45153.0
2023-11-03 11:00:00,139.01,139.11,138.78,139.05,23915.0,136.0984,136.1963,135.8732,136.1375,23915.0
2023-11-03 11:30:00,138.95,139.13,138.93,139.03,24939.0,136.0396,136.2158,136.02,136.1179,24939.0
2023-11-03 12:00:00,139.14,139.17,138.81,138.9,28274.0,136.2256,136.255,135.9025,135.9907,28274.0
2023-11-03 12:30:00,138.92,139.05,138.72,138.95,28749.0,136.0102,136.1375,135.8144,136.0396,28749.0
2023-11-03 13:00:00,138.92,139.13,138.62,138.8,13682.0,136.0102,136.2158,135.7165,135.8928,13682.0
2023-11-03 13:30:00,138.83,138.91,138.67,138.84,15932.0,135.9221,136.0005,135.7655,135.9319,15932.0
2023-11-03 14:00:00,138.84,139.05,138.78,138.98,15624.0,135.9319,136.1375,135.8732,136.069,15624.0
2023-11-03 14:30:00,139.0,139.31,138.93,139.28,15602.0,136.0886,136.3921,136.02,136.3627,15602.0
2023-11-03 15:00:00,139.28,139.33,139.01,139.02,25346.0,136.3627,136.4117,136.0984,136.1082,25346.0
2023-11-03 15:30:00,139.0,139.01,138.79,138.93,105691.0,136.0886,136.0984,135.883,136.02,105691.0
2023-11-06 09:30:00,138.44,138.74,138.09,138.21,34091.0,135.5403,135.834,135.1976,135.3151,34091.0
2023-11-06 10:00:00,138.16,138.27,137.77,138.15,29994.0,135.2662,135.3739,134.8843,135.2564,29994.0
2023-11-06 10:30:00,138.19,138.64,138.16,138.64,7865.0,135.2955,135.7361,135.2662,135.7361,7865.0
2023-11-06 11:00:00,138.64,138.79,138.5,138.53,10120.0,135.7361,135.883,135.599,135.6284,10120.0
2023-11-06 11:30:00,138.52,138.58,138.35,138.53,11565.0,135.6186,135.6774,135.4522,135.6284,11565.0
2023-11-06 12:00:00,138.53,138.55,138.4,138.48,11139.0,135.6284,135.648,135.5011,135.5795,11139.0
2023-11-06 12:30:00,138.47,138.49,138.23,138.42,9166.0,135.5697,135.5893,135.3347,135.5207,9166.0
2023-11-06 13:00:00,138.44,138.44,138.01,138.09,5312.0,135.5403,135.5403,135.1193,135.1976,5312.0
2023-11-06 13:30:00,138.1,138.3,138.08,138.28,19296.0,135.2074,135.4032,135.1878,135.3837,19296.0
2023-11-06 14:00:00,138.3,138.3,137.95,138.19,39132.0,135.4032,135.4032,135.0606,135.2955,39132.0
2023-11-06 14:30:00,138.17,138.35,138.17,138.28,20248.0,135.276,135.4522,135.276,135.3837,20248.0
2023-11-06 15:00:00,138.3,138.44,138.28,138.43,25808.0,135.4032,135.5403,135.3837,135.5305,25808.0
2023-11-06 15:30:00,138.43,138.58,138.34,138.55,71901.0,135.5305,135.6774,135.4424,135.648,71901.0
2023-11-07 09:30:00,140.09,141.0,139.76,140.79,39661.0,137.1557,138.0467,136.8327,137.8411,39661.0
2023-11-07 10:00:00,140.84,140.84,140.48,140.75,18735.0,137.89,137.89,137.5376,137.8019,18735.0
2023-11-07 10:30:00,140.72,141.47,140.72,141.35,22749.0,137.7725,138.5068,137.7725,138.3893,22749.0
2023-11-07 11:00:00,141.35,141.35,140.76,140.77,12926.0,138.3893,138.3893,137.8117,137.8215,12926.0
2023-11-07 11:30:00,140.7,140.93,140.64,140.74,7277.0,137.753,137.9781,137.6942,137.7921,7277.0
2023-11-07 12:00:00,140.69,140.7,140.33,140.39,4565.0,137.7432,137.753,137.3907,137.4495,4565.0
2023-11-07 12:30:00,140.27,140.5,140.25,140.5,6145.0,137.332,137.5572,137.3124,137.5572,6145.0
2023-11-07 13:00:00,140.44,140.65,140.4,140.55,7197.0,137.4984,137.704,137.4592,137.6061,7197.0
2023-11-07 13:30:00,140.57,140.65,140.49,140.65,10376.0,137.6257,137.704,137.5474,137.704,10376.0
2023-11-07 14:00:00,140.66,140.75,140.59,140.67,6212.0,137.7138,137.8019,137.6453,137.7236,6212.0
2023-11-07 14:30:00,140.68,140.68,140.51,140.55,9586.0,137.7334,137.7334,137.5669,137.6061,9586.0
2023-11-07 15:00:00,140.55,140.69,140.51,140.67,13820.0,137.6061,137.7432,137.5669,137.7236,13820.0
2023-11-07 15:30:00,140.66,140.88,140.53,140.64,88613.0,137.7138,137.9292,137.5865,137.6942,88613.0
2023-11-08 09:30:00,141.73,142.2,141.71,142.2,29980.0,138.7614,139.2215,138.7418,139.2215,29980.0
2023-11-08 10:00:00,142.29,142.36,141.89,142.01,40082.0,139.3097,139.3782,138.918,139.0355,40082.0
2023-11-08 10:30:00,142.01,142.36,141.93,142.33,24174.0,139.0355,139.3782,138.9572,139.3488,24174.0
2023-11-08 11:00:00,142.36,142.62,142.31,142.48,41319.0,139.3782,139.6327,139.3292,139.4957,41319.0
2023-11-08 11:30:00,142.47,142.64,142.2,142.35,50176.0,139.4859,139.6523,139.2215,139.3684,50176.0
2023-11-08 12:00:00,142.28,142.28,141.95,142.01,12440.0,139.2999,139.2999,138.9768,139.0355,12440.0
2023-11-08 12:30:00,142.07,142.15,141.91,142.03,11115.0,139.0943,139.1726,138.9376,139.0551,11115.0
2023-11-08 13:00:00,142.07,142.2,141.98,142.1,14800.0,139.0943,139.2215,139.0062,139.1236,14800.0
2023-11-08 13:30:00,142.08,142.12,141.94,141.94,14997.0,139.1041,139.1432,138.967,138.967,14997.0
2023-11-08 14:00:00,141.94,142.1,141.93,142.09,15589.0,138.967,139.1236,138.9572,139.1138,15589.0
2023-11-08 14:30:00,142.1,142.1,141.91,141.92,20607.0,139.1236,139.1236,138.9376,138.9474,20607.0
2023-11-08 15:00:00,141.94,142.18,141.94,142.13,26012.0,138.967,139.202,138.967,139.153,26012.0
2023-11-08 15:30:00,142.13,142.36,142.1,142.17,78794.0,139.153,139.3782,139.1236,139.1922,78794.0
2023-11-09 09:30:00,143.05,143.73,142.69,143.71,44171.0,140.0537,140.7195,139.7013,140.6999,44171.0
2023-11-09 10:00:00,143.75,143.8,143.23,143.52,46369.0,140.7391,140.788,140.23,140.5139,46369.0
2023-11-09 10:30:00,143.49,143.79,143.3,143.79,28085.0,140.4845,140.7782,140.2985,140.7782,28085.0
2023-11-09 11:00:00,143.81,144.22,143.81,144.0,25717.0,140.7978,141.1992,140.7978,140.9838,25717.0
2023-11-09 11:30:00,144.0,144.32,143.95,144.14,40230.0,140.9838,141.2971,140.9349,141.1209,40230.0
2023-11-09 12:00:00,144.06,144.06,143.83,143.83,18520.0,141.0426,141.0426,140.8174,140.8174,18520.0
2023-11-09 12:30:00,143.88,143.89,143.71,143.89,17857.0,140.8664,140.8761,140.6999,140.8761,17857.0
2023-11-09 13:00:00,143.88,143.88,143.12,143.65,21369.0,140.8664,140.8664,140.1223,140.6412,21369.0
2023-11-09 13:30:00,143.65,143.66,143.33,143.4,23944.0,140.6412,140.651,140.3279,140.3964,23944.0
2023-11-09 14:00:00,143.36,143.36,142.82,143.01,20689.0,140.3572,140.3572,139.8286,140.0146,20689.0
2023-11-09 14:30:00,143.02,143.15,142.66,142.68,17755.0,140.0244,140.1516,139.6719,139.6915,17755.0
2023-11-09 15:00:00,142.68,142.92,142.64,142.82,26822.0,139.6915,139.9265,139.6523,139.8286,26822.0
2023-11-09 15:30:00,142.8,142.82,142.39,142.45,103810.0,139.809,139.8286,139.4076,139.4663,103810.0
2023-11-10 09:30:00,143.34,143.64,143.1,143.39,31592.0,140.3377,140.6314,140.1027,140.3866,31592.0
2023-11-10 10:00:00,143.31,143.46,143.03,143.13,32393.0,140.3083,140.4552,140.0342,140.1321,32393.0
2023-11-10 10:30:00,143.07,143.5,143.01,143.48,17489.0,140.0733,140.4943,140.0146,140.4747,17489.0
2023-11-10 11:00:00,143.52,144.2,143.52,143.83,60495.0,140.5139,141.1797,140.5139,140.8174,60495.0
2023-11-10 11:30:00,143.81,143.82,143.57,143.64,15535.0,140.7978,140.8076,140.5628,140.6314,15535.0
2023-11-10 12:00:00,143.73,143.84,143.67,143.78,4349.0,140.7195,140.8272,140.6608,140.7685,4349.0
2023-11-10 12:30:00,143.77,144.21,143.77,144.12,3905.0,140.7587,141.1894,140.7587,141.1013,3905.0
2023-11-10 13:00:00,144.11,144.11,143.89,144.02,6962.0,141.0915,141.0915,140.8761,141.0034,6962.0
2023-11-10 13:30:00,144.09,144.42,144.09,144.36,27863.0,141.072,141.395,141.072,141.3363,27863.0
2023-11-10 14:00:00,144.39,144.47,144.33,144.41,10851.0,141.3657,141.444,141.3069,141.3853,10851.0
2023-11-10 14:30:00,144.39,144.5,144.38,144.45,16305.0,141.3657,141.4734,141.3559,141.4244,16305.0
2023-11-10 15:00:00,144.43,144.88,144.42,144.88,31305.0,141.4048,141.8454,141.395,141.8454,31305.0
2023-11-10 15:30:00,144.88,145.15,144.84,145.15,102886.0,141.8454,142.1098,141.8062,142.1098,102886.0
2023-11-13 09:30:00,143.9,144.26,143.71,144.14,33033.0,140.8859,141.2384,140.6999,141.1209,33033.0
2023-11-13 10:00:00,144.15,144.38,144.07,144.21,16769.0,141.1307,141.3559,141.0524,141.1894,16769.0
2023-11-13 10:30:00,144.24,144.55,144.22,144.47,13836.0,141.2188,141.5223,141.1992,141.444,13836.0
2023-11-13 11:00:00,144.46,144.7,144.32,144.62,14578.0,141.4342,141.6692,141.2971,141.5909,14578.0
2023-11-13 11:30:00,144.65,144.99,144.6,144.98,13427.0,141.6202,141.9531,141.5713,141.9433,13427.0
2023-11-13 12:00:00,144.99,145.06,144.9,145.02,9344.0,141.9531,142.0216,141.865,141.9825,9344.0
2023-11-13 12:30:00,145.0,145.05,144.93,144.94,4200.0,141.9629,142.0118,141.8944,141.9042,4200.0
2023-11-13 13:00:00,144.97,145.0,144.81,144.96,6454.0,141.9335,141.9629,141.7769,141.9237,6454.0
2023-11-13 13:30:00,144.92,144.98,144.8,144.89,2817.0,141.8846,141.9433,141.7671,141.8552,2817.0
2023-11-13 14:00:00,144.87,144.95,144.83,144.93,9017.0,141.8356,141.9139,141.7965,141.8944,9017.0
2023-11-13 14:30:00,144.95,144.98,144.87,144.89,6389.0,141.9139,141.9433,141.8356,141.8552,6389.0
2023-11-13 15:00:00,144.83,144.99,144.79,144.98,12644.0,141.7965,141.9531,141.7573,141.9433,12644.0
2023-11-13 15:30:00,144.97,145.1,144.85,145.0,65382.0,141.9335,142.0608,141.816,141.9629,65382.0
2023-11-14 09:30:00,148.09,148.25,146.98,147.54,76053.0,144.9882,145.1448,143.9014,144.4497,76053.0
2023-11-14 10:00:00,147.5,147.56,147.11,147.4,26501.0,144.4105,144.4693,144.0287,144.3126,26501.0
2023-11-14 10:30:00,147.46,147.79,147.46,147.61,30262.0,144.3714,144.6945,144.3714,144.5182,30262.0
2023-11-14 11:00:00,147.64,147.94,147.58,147.71,22160.0,144.5476,144.8413,144.4889,144.6161,22160.0
2023-11-14 11:30:00,147.71,148.07,147.55,147.6,32055.0,144.6161,144.9686,144.4595,144.5084,32055.0
2023-11-14 12:00:00,147.59,147.67,147.45,147.46,7738.0,144.4986,144.577,144.3616,144.3714,7738.0
2023-11-14 12:30:00,147.48,147.79,147.46,147.78,6888.0,144.391,144.6945,144.3714,144.6847,6888.0
2023-11-14 13:00:00,147.77,147.86,147.68,147.74,10760.0,144.6749,144.763,144.5868,144.6455,10760.0
2023-11-14 13:30:00,147.77,147.81,147.6,147.61,15911.0,144.6749,144.714,144.5084,144.5182,15911.0
2023-11-14 14:00:00,147.59,147.64,147.46,147.55,29469.0,144.4986,144.5476,144.3714,144.4595,29469.0
2023-11-14 14:30:00,147.55,147.74,147.51,147.74,22837.0,144.4595,144.6455,144.4203,144.6455,22837.0
2023-11-14 15:00:00,147.74,147.93,147.67,147.85,33802.0,144.6455,144.8315,144.577,144.7532,33802.0
2023-11-14 15:30:00,147.86,147.96,147.55,147.68,93860.0,144.763,144.8609,144.4595,144.5868,93860.0
2023-11-15 09:30:00,148.1,148.33,147.6,147.67,36297.0,144.998,145.2231,144.5084,144.577,36297.0
2023-11-15 10:00:00,147.73,148.15,147.62,148.0,32459.0,144.6357,145.0469,144.528,144.9001,32459.0
2023-11-15 10:30:00,148.03,148.62,147.98,148.58,32000.0,144.9294,145.5071,144.8805,145.4679,32000.0
2023-11-15 11:00:00,148.64,148.96,148.6,148.96,72911.0,145.5267,145.84,145.4875,145.84,72911.0
2023-11-15 11:30:00,148.94,149.14,148.41,148.44,72792.0,145.8204,146.0162,145.3015,145.3308,72792.0
2023-11-15 12:00:00,148.47,148.76,148.39,148.6,16292.0,145.3602,145.6441,145.2819,145.4875,16292.0
2023-11-15 12:30:00,148.6,148.71,148.46,148.49,11645.0,145.4875,145.5952,145.3504,145.3798,11645.0
2023-11-15 13:00:00,148.48,148.54,148.14,148.34,6548.0,145.37,145.4287,145.0371,145.2329,6548.0
2023-11-15 13:30:00,148.34,148.64,148.27,148.55,15767.0,145.2329,145.5267,145.1644,145.4385,15767.0
2023-11-15 14:00:00,148.53,148.7,148.38,148.62,16969.0,145.419,145.5854,145.2721,145.5071,16969.0
2023-11-15 14:30:00,148.61,148.71,148.49,148.59,10294.0,145.4973,145.5952,145.3798,145.4777,10294.0
2023-11-15 15:00:00,148.58,148.63,148.41,148.62,25184.0,145.4679,145.5169,145.3015,145.5071,25184.0
2023-11-15 15:30:00,148.63,148.68,148.31,148.55,89095.0,145.5169,145.5658,145.2036,145.4385,89095.0
2023-11-16 09:30:00,148.68,149.39,148.4,149.25,140263.0,145.5658,146.2609,145.2917,146.1239,140263.0
2023-11-16 10:00:00,149.25,149.66,149.12,149.36,26545.0,146.1239,146.5253,145.9966,146.2316,26545.0
2023-11-16 10:30:00,149.35,149.57,148.88,149.08,47618.0,146.2218,146.4372,145.7616,145.9574,47618.0
2023-11-16 11:00:00,149.06,149.09,148.23,148.25,37670.0,145.9379,145.9672,145.1252,145.1448,37670.0
2023-11-16 11:30:00,148.28,148.41,148.1,148.35,42075.0,145.1742,145.3015,144.998,145.2427,42075.0
2023-11-16 12:00:00,148.36,148.71,148.36,148.69,14162.0,145.2525,145.5952,145.2525,145.5756,14162.0
2023-11-16 12:30:00,148.73,148.87,148.65,148.79,12021.0,145.6148,145.7518,145.5364,145.6735,12021.0
2023-11-16 13:00:00,148.79,148.9,148.35,148.59,18986.0,145.6735,145.7812,145.2427,145.4777,18986.0
2023-11-16 13:30:00,148.62,148.78,148.46,148.46,17933.0,145.5071,145.6637,145.3504,145.3504,17933.0
2023-11-16 14:00:00,148.46,148.54,148.33,148.36,10704.0,145.3504,145.4287,145.2231,145.2525,10704.0
2023-11-16 14:30:00,148.38,148.74,148.37,148.7,16463.0,145.2721,145.6246,145.2623,145.5854,16463.0
2023-11-16 15:00:00,148.7,148.71,148.41,148.48,21646.0,145.5854,145.5952,145.3015,145.37,21646.0
2023-11-16 15:30:00,148.46,148.67,148.46,148.59,64097.0,145.3504,145.556,145.3504,145.4777,64097.0
2023-11-17 09:30:00,149.3,149.6,148.94,149.56,30581.0,146.1728,146.4665,145.8204,146.4274,30581.0
2023-11-17 10:00:00,149.46,149.54,149.28,149.44,27676.0,146.3295,146.4078,146.1532,146.3099,27676.0
2023-11-17 10:30:00,149.42,149.51,149.35,149.51,16611.0,146.2903,146.3784,146.2218,146.3784,16611.0
2023-11-17 11:00:00,149.48,149.52,149.31,149.47,14701.0,146.3491,146.3882,146.1826,146.3393,14701.0
2023-11-17 11:30:00,149.41,149.47,149.16,149.46,31752.0,146.2805,146.3393,146.0358,146.3295,31752.0
2023-11-17 12:00:00,149.5,149.65,149.49,149.54,5929.0,146.3686,146.5155,146.3589,146.4078,5929.0
2023-11-17 12:30:00,149.54,149.61,149.48,149.5,5187.0,146.4078,146.4763,146.3491,146.3686,5187.0
2023-11-17 13:00:00,149.52,149.62,149.46,149.62,10293.0,146.3882,146.4861,146.3295,146.4861,10293.0
2023-11-17 13:30:00,149.65,149.74,149.6,149.74,7081.0,146.5155,146.6036,146.4665,146.6036,7081.0
2023-11-17 14:00:00,149.75,149.85,149.66,149.66,8268.0,146.6134,146.7113,146.5253,146.5253,8268.0
2023-11-17 14:30:00,149.67,149.77,149.62,149.77,9205.0,146.5351,146.633,146.4861,146.633,9205.0
2023-11-17 15:00:00,149.77,149.95,149.75,149.88,9216.0,146.633,146.8092,146.6134,146.7407,9216.0
2023-11-17 15:30:00,149.86,150.09,149.63,149.98,62151.0,146.7211,146.9463,146.4959,146.8386,62151.0
2023-11-20 09:30:00,152.61,153.16,152.54,152.96,68941.0,149.4135,149.952,149.345,149.7562,68941.0
2023-11-20 10:00:00,152.98,153.02,152.48,152.57,45354.0,149.7758,149.8149,149.2862,149.3743,45354.0
2023-11-20 10:30:00,152.58,152.97,152.54,152.9,53677.0,149.3841,149.766,149.345,149.6974,53677.0
2023-11-20 11:00:00,152.92,153.14,152.87,152.98,31319.0,149.717,149.9324,149.6681,149.7758,31319.0
2023-11-20 11:30:00,152.88,153.18,152.88,153.03,31843.0,149.6778,149.9716,149.6778,149.8247,31843.0
2023-11-20 12:00:00,152.99,153.3,152.99,153.2,11158.0,149.7855,150.089,149.7855,149.9911,11158.0
2023-11-20 12:30:00,153.15,153.21,152.94,153.0,16233.0,149.9422,150.0009,149.7366,149.7953,16233.0
2023-11-20 13:00:00,152.99,153.45,152.95,153.43,14079.0,149.7855,150.2359,149.7464,150.2163,14079.0
2023-11-20 13:30:00,153.43,153.45,153.2,153.21,10655.0,150.2163,150.2359,149.9911,150.0009,10655.0
2023-11-20 14:00:00,153.22,153.25,153.08,153.23,10978.0,150.0107,150.0401,149.8737,150.0205,10978.0
2023-11-20 14:30:00,153.23,153.43,153.18,153.24,18470.0,150.0205,150.2163,149.9716,150.0303,18470.0
2023-11-20 15:00:00,153.27,153.43,153.19,153.36,21203.0,150.0597,150.2163,149.9814,150.1478,21203.0
2023-11-20 15:30:00,153.41,153.48,153.24,153.33,73459.0,150.1967,150.2653,150.0303,150.1184,73459.0
2023-11-21 09:30:00,153.1,153.56,153.0,153.01,40069.0,149.8932,150.3436,149.7953,149.8051,40069.0
2023-11-21 10:00:00,153.08,153.31,152.7,152.7,35504.0,149.8737,150.0988,149.5016,149.5016,35504.0
2023-11-21 10:30:00,152.72,152.72,152.23,152.37,33802.0,149.5212,149.5212,149.0415,149.1785,33802.0
2023-11-21 11:00:00,152.34,152.66,152.34,152.44,15736.0,149.1492,149.4625,149.1492,149.2471,15736.0
2023-11-21 11:30:00,152.42,152.55,152.29,152.51,32086.0,149.2275,149.3548,149.1002,149.3156,32086.0
2023-11-21 12:00:00,152.55,152.83,152.52,152.79,19689.0,149.3548,149.6289,149.3254,149.5897,19689.0
2023-11-21 12:30:00,152.8,152.83,152.61,152.76,10397.0,149.5995,149.6289,149.4135,149.5604,10397.0
2023-11-21 13:00:00,152.66,152.66,152.31,152.4,11083.0,149.4625,149.4625,149.1198,149.2079,11083.0
2023-11-21 13:30:00,152.42,152.58,152.35,152.53,12192.0,149.2275,149.3841,149.1589,149.3352,12192.0
2023-11-21 14:00:00,152.39,152.66,152.39,152.58,15126.0,149.1981,149.4625,149.1981,149.3841,15126.0
2023-11-21 14:30:00,152.58,152.75,152.49,152.74,16468.0,149.3841,149.5506,149.296,149.5408,16468.0
2023-11-21 15:00:00,152.71,152.81,152.57,152.67,17977.0,149.5114,149.6093,149.3743,149.4722,17977.0
2023-11-21 15:30:00,152.67,152.71,152.46,152.5,75063.0,149.4722,149.5114,149.2666,149.3058,75063.0
2023-11-22 09:30:00,154.31,154.48,153.4,153.55,59235.0,151.0779,151.2443,150.187,150.3338,59235.0
2023-11-22 10:00:00,153.5,153.58,153.09,153.51,23083.0,150.2849,150.3632,149.8834,150.2946,23083.0
2023-11-22 10:30:00,153.57,154.05,153.57,153.69,23380.0,150.3534,150.8233,150.3534,150.4709,23380.0
2023-11-22 11:00:00,153.67,153.75,153.3,153.4,28231.0,150.4513,150.5296,150.089,150.187,28231.0
2023-11-22 11:30:00,153.39,153.96,153.33,153.66,21983.0,150.1772,150.7352,150.1184,150.4415,21983.0
2023-11-22 12:00:00,153.6,153.7,153.44,153.7,10226.0,150.3828,150.4807,150.2261,150.4807,10226.0
2023-11-22 12:30:00,153.67,153.67,153.25,153.49,11011.0,150.4513,150.4513,150.0401,150.2751,11011.0
2023-11-22 13:00:00,153.49,153.7,153.4,153.63,7023.0,150.2751,150.4807,150.187,150.4121,7023.0
2023-11-22 13:30:00,153.68,153.68,153.4,153.44,11691.0,150.4611,150.4611,150.187,150.2261,11691.0
2023-11-22 14:00:00,153.45,153.58,153.41,153.43,10419.0,150.2359,150.3632,150.1967,150.2163,10419.0
2023-11-22 14:30:00,153.41,153.41,153.01,153.3,13978.0,150.1967,150.1967,149.8051,150.089,13978.0
2023-11-22 15:00:00,153.27,153.32,153.15,153.21,18949.0,150.0597,150.1086,149.9422,150.0009,18949.0
2023-11-22 15:30:00,153.2,153.27,153.06,153.07,83301.0,149.9911,150.0597,149.8541,149.8639,83301.0
2023-11-24 09:30:00,154.27,154.53,154.08,154.3,28685.0,151.0387,151.2933,150.8527,151.0681,28685.0
2023-11-24 10:00:00,154.37,154.5,154.11,154.11,19843.0,151.1366,151.2639,150.8821,150.8821,19843.0
2023-11-24 10:30:00,154.1,154.19,153.95,154.12,14768.0,150.8723,150.9604,150.7254,150.8919,14768.0
2023-11-24 11:00:00,154.16,154.35,154.14,154.24,26749.0,150.931,151.1171,150.9115,151.0094,26749.0
2023-11-24 11:30:00,154.24,154.24,153.9,154.02,12136.0,151.0094,151.0094,150.6765,150.794,12136.0
2023-11-24 12:00:00,154.06,154.28,154.02,154.2,14674.0,150.8331,151.0485,150.794,150.9702,14674.0
2023-11-24 12:30:00,154.21,154.41,154.15,154.28,31642.0,150.98,151.1758,150.9212,151.0485,31642.0
2023-11-27 09:30:00,154.56,154.95,154.44,154.78,51552.0,151.3227,151.7045,151.2052,151.538,51552.0
2023-11-27 10:00:00,154.85,155.03,154.69,154.79,86329.0,151.6066,151.7828,151.4499,151.5478,86329.0
2023-11-27 10:30:00,154.76,154.94,154.7,154.8,28053.0,151.5185,151.6947,151.4597,151.5576,28053.0
2023-11-27 11:00:00,154.81,154.89,154.64,154.88,34689.0,151.5674,151.6457,151.401,151.636,34689.0
2023-11-27 11:30:00,154.86,154.86,154.53,154.8,13250.0,151.6164,151.6164,151.2933,151.5576,13250.0
2023-11-27 12:00:00,154.82,155.11,154.82,155.09,7278.0,151.5772,151.8611,151.5772,151.8416,7278.0
2023-11-27 12:30:00,155.05,155.19,155.03,155.12,5814.0,151.8024,151.9395,151.7828,151.8709,5814.0
2023-11-27 13:00:00,155.12,155.25,155.06,155.12,7498.0,151.8709,151.9982,151.8122,151.8709,7498.0
2023-11-27 13:30:00,155.17,155.31,155.08,155.12,12551.0,151.9199,152.0569,151.8318,151.8709,12551.0
2023-11-27 14:00:00,155.15,155.22,155.11,155.12,10601.0,151.9003,151.9688,151.8611,151.8709,10601.0
2023-11-27 14:30:00,155.14,155.23,155.03,155.16,15694.0,151.8905,151.9786,151.7828,151.9101,15694.0
2023-11-27 15:00:00,155.16,155.27,155.1,155.21,15272.0,151.9101,152.0178,151.8513,151.959,15272.0
2023-11-27 15:30:00,155.24,155.31,154.95,155.0,80743.0,151.9884,152.0569,151.7045,151.7534,80743.0
2023-11-28 09:30:00,155.5,155.84,155.37,155.71,24509.0,152.243,152.5758,152.1157,152.4486,24509.0
2023-11-28 10:00:00,155.71,156.06,155.58,155.96,21592.0,152.4486,152.7912,152.3213,152.6933,21592.0
2023-11-28 10:30:00,155.96,156.72,155.95,156.21,22575.0,152.6933,153.4374,152.6835,152.9381,22575.0
2023-11-28 11:00:00,156.19,156.41,156.07,156.36,16487.0,152.9185,153.1339,152.801,153.085,16487.0
2023-11-28 11:30:00,156.37,156.57,156.27,156.44,22964.0,153.0947,153.2906,152.9968,153.1633,22964.0
2023-11-28 12:00:00,156.41,156.49,156.23,156.4,19482.0,153.1339,153.2122,152.9577,153.1241,19482.0
2023-11-28 12:30:00,156.43,156.43,156.08,156.08,32586.0,153.1535,153.1535,152.8108,152.8108,32586.0
2023-11-28 13:00:00,156.05,156.07,155.71,155.96,15451.0,152.7814,152.801,152.4486,152.6933,15451.0
2023-11-28 13:30:00,155.95,156.06,155.91,155.97,6782.0,152.6835,152.7912,152.6444,152.7031,6782.0
2023-11-28 14:00:00,155.97,156.09,155.91,155.99,10859.0,152.7031,152.8206,152.6444,152.7227,10859.0
2023-11-28 14:30:00,155.96,156.32,155.92,156.18,17879.0,152.6933,153.0458,152.6542,152.9087,17879.0
2023-11-28 15:00:00,156.18,156.25,155.98,156.09,18757.0,152.9087,152.9773,152.7129,152.8206,18757.0
2023-11-28 15:30:00,156.15,156.41,156.09,156.29,57228.0,152.8794,153.1339,152.8206,153.0164,57228.0
2023-11-29 09:30:00,158.28,159.08,158.25,158.56,47933.0,154.9647,155.748,154.9354,155.2389,47933.0
2023-11-29 10:00:00,158.54,158.71,158.05,158.34,35069.0,155.2193,155.3857,154.7396,155.0235,35069.0
2023-11-29 10:30:00,158.37,159.03,158.28,158.93,28848.0,155.0529,155.699,154.9647,155.6011,28848.0
2023-11-29 11:00:00,158.94,158.94,158.52,158.6,13617.0,155.6109,155.6109,155.1997,155.278,13617.0
2023-11-29 11:30:00,158.67,158.89,158.41,158.87,17859.0,155.3466,155.562,155.092,155.5424,17859.0
2023-11-29 12:00:00,158.79,158.83,158.58,158.83,8109.0,155.4641,155.5032,155.2585,155.5032,8109.0
2023-11-29 12:30:00,158.84,158.99,158.84,158.98,7603.0,155.513,155.6599,155.513,155.6501,7603.0
2023-11-29 13:00:00,158.95,159.03,158.76,158.89,9277.0,155.6207,155.699,155.4347,155.562,9277.0
2023-11-29 13:30:00,158.87,158.87,158.67,158.8,8378.0,155.5424,155.5424,155.3466,155.4738,8378.0
2023-11-29 14:00:00,158.83,159.03,158.73,158.83,30034.0,155.5032,155.699,155.4053,155.5032,30034.0
2023-11-29 14:30:00,158.79,158.79,158.52,158.78,14784.0,155.4641,155.4641,155.1997,155.4543,14784.0
2023-11-29 15:00:00,158.81,158.88,158.5,158.5,13931.0,155.4836,155.5522,155.1801,155.1801,13931.0
2023-11-29 15:30:00,158.52,158.67,158.24,158.63,90665.0,155.1997,155.3466,154.9256,155.3074,90665.0
2023-11-30 09:30:00,159.16,159.37,158.58,158.8,35992.0,155.8263,156.0319,155.2585,155.4738,35992.0
2023-11-30 10:00:00,158.74,158.76,158.08,158.42,33650.0,155.4151,155.4347,154.7689,155.1018,33650.0
2023-11-30 10:30:00,158.45,158.66,157.97,158.35,29410.0,155.1312,155.3368,154.6612,155.0333,29410.0
2023-11-30 11:00:00,158.34,158.67,158.3,158.47,30551.0,155.0235,155.3466,154.9843,155.1508,30551.0
2023-11-30 11:30:00,158.46,158.84,158.1,158.41,69172.0,155.141,155.513,154.7885,155.092,69172.0
2023-11-30 12:00:00,158.4,158.78,158.35,158.72,24632.0,155.0822,155.4543,155.0333,155.3955,24632.0
2023-11-30 12:30:00,158.74,158.94,158.72,158.86,19108.0,155.4151,155.6109,155.3955,155.5326,19108.0
2023-11-30 13:00:00,158.86,158.94,158.7,158.88,12813.0,155.5326,155.6109,155.3759,155.5522,12813.0
2023-11-30 13:30:00,158.86,158.94,158.65,158.8,12829.0,155.5326,155.6109,155.327,155.4738,12829.0
2023-11-30 14:00:00,158.84,158.99,158.78,158.84,19328.0,155.513,155.6599,155.4543,155.513,19328.0
2023-11-30 14:30:00,158.82,158.99,158.77,158.95,19759.0,155.4934,155.6599,155.4445,155.6207,19759.0
2023-11-30 15:00:00,158.95,158.95,158.61,158.66,23609.0,155.6207,155.6207,155.2878,155.3368,23609.0
2023-11-30 15:30:00,158.66,159.24,158.65,159.15,105734.0,155.3368,155.9046,155.327,155.8165,105734.0
2023-12-01 09:30:00,158.39,158.79,158.15,158.3,72304.0,155.0724,155.4641,154.8375,154.9843,72304.0
2023-12-01 10:00:00,158.29,158.8,158.27,158.41,49458.0,154.9745,155.4738,154.9549,155.092,49458.0
2023-12-01 10:30:00,158.37,158.74,158.23,158.67,41626.0,155.0529,155.4151,154.9158,155.3466,41626.0
2023-12-01 11:00:00,158.57,159.13,158.3,159.07,24613.0,155.2487,155.7969,154.9843,155.7382,24613.0
2023-12-01 11:30:00,159.1,159.71,158.97,159.71,54861.0,155.7676,156.3648,155.6403,156.3648,54861.0
2023-12-01 12:00:00,159.67,159.67,159.38,159.53,7996.0,156.3256,156.3256,156.0417,156.1886,7996.0
2023-12-01 12:30:00,159.66,159.98,159.65,159.95,14444.0,156.3158,156.6291,156.306,156.5998,14444.0
2023-12-01 13:00:00,159.96,159.96,159.74,159.75,26481.0,156.6096,156.6096,156.3942,156.4039,26481.0
2023-12-01 13:30:00,159.76,159.84,159.63,159.68,35635.0,156.4137,156.4921,156.2865,156.3354,35635.0
2023-12-01 14:00:00,159.67,159.89,159.58,159.83,23071.0,156.3256,156.541,156.2375,156.4823,23071.0
2023-12-01 14:30:00,159.84,160.02,159.78,160.0,20340.0,156.4921,156.6683,156.4333,156.6487,20340.0
2023-12-01 15:00:00,160.0,160.1,159.85,160.07,20916.0,156.6487,156.7466,156.5019,156.7172,20916.0
2023-12-01 15:30:00,160.11,160.36,160.01,160.09,103238.0,156.7564,157.0012,156.6585,156.7368,103238.0
2023-12-04 09:30:00,158.77,159.36,158.77,159.13,51643.0,155.4445,156.0221,155.4445,155.7969,51643.0
2023-12-04 10:00:00,159.17,159.36,158.52,158.61,36746.0,155.8361,156.0221,155.1997,155.2878,36746.0
2023-12-04 10:30:00,158.58,158.63,158.06,158.14,22699.0,155.2585,155.3074,154.7493,154.8277,22699.0
2023-12-04 11:00:00,158.07,158.43,157.9,158.43,41181.0,154.7591,155.1116,154.5927,155.1116,41181.0
2023-12-04 11:30:00,158.45,158.78,158.3,158.75,34885.0,155.1312,155.4543,154.9843,155.4249,34885.0
2023-12-04 12:00:00,158.73,158.77,158.48,158.66,22827.0,155.4053,155.4445,155.1606,155.3368,22827.0
2023-12-04 12:30:00,158.66,158.79,158.61,158.72,23914.0,155.3368,155.4641,155.2878,155.3955,23914.0
2023-12-04 13:00:00,158.72,158.73,158.45,158.5,6409.0,155.3955,155.4053,155.1312,155.1801,6409.0
2023-12-04 13:30:00,158.48,158.58,158.41,158.52,6548.0,155.1606,155.2585,155.092,155.1997,6548.0
2023-12-04 14:00:00,158.54,158.84,158.49,158.79,19142.0,155.2193,155.513,155.1703,155.4641,19142.0
2023-12-04 14:30:00,158.81,158.94,158.72,158.92,21568.0,155.4836,155.6109,155.3955,155.5913,21568.0
2023-12-04 15:00:00,158.9,159.29,158.83,159.29,31137.0,155.5718,155.9536,155.5032,155.9536,31137.0
2023-12-04 15:30:00,159.29,159.5,159.18,159.28,80057.0,155.9536,156.1592,155.8459,155.9438,80057.0
2023-12-05 09:30:00,158.46,158.58,158.3,158.51,19912.0,155.141,155.2585,154.9843,155.1899,19912.0
2023-12-05 10:00:00,158.72,159.33,158.72,159.0,31058.0,155.3955,155.9927,155.3955,155.6697,31058.0
2023-12-05 10:30:00,158.93,159.18,158.8,159.13,14089.0,155.6011,155.8459,155.4738,155.7969,14089.0
2023-12-05 11:00:00,159.08,159.16,158.26,158.55,51441.0,155.748,155.8263,154.9452,155.2291,51441.0
2023-12-05 11:30:00,158.57,158.76,158.33,158.48,20338.0,155.2487,155.4347,155.0137,155.1606,20338.0
2023-12-05 12:00:00,158.65,159.03,158.65,159.03,8328.0,155.327,155.699,155.327,155.699,8328.0
2023-12-05 12:30:00,159.02,159.07,158.73,159.03,13566.0,155.6892,155.7382,155.4053,155.699,13566.0
2023-12-05 13:00:00,159.05,159.23,158.99,159.12,11617.0,155.7186,155.8948,155.6599,155.7871,11617.0
2023-12-05 13:30:00,159.14,159.14,158.93,159.0,10891.0,155.8067,155.8067,155.6011,155.6697,10891.0
2023-12-05 14:00:00,159.0,159.22,158.93,159.14,8865.0,155.6697,155.8851,155.6011,155.8067,8865.0
2023-12-05 14:30:00,159.13,159.23,158.85,159.18,7793.0,155.7969,155.8948,155.5228,155.8459,7793.0
2023-12-05 15:00:00,159.17,159.25,159.14,159.18,14410.0,155.8361,155.9144,155.8067,155.8459,14410.0
2023-12-05 15:30:00,159.19,159.44,159.15,159.34,107346.0,155.8557,156.1004,155.8165,156.0025,107346.0
2023-12-06 09:30:00,159.83,159.94,159.22,159.41,79787.0,156.4823,156.59,155.8851,156.0711,79787.0
2023-12-06 10:00:00,159.42,159.46,158.53,158.75,24676.0,156.0809,156.12,155.2095,155.4249,24676.0
2023-12-06 10:30:00,158.72,159.08,158.69,158.72,18614.0,155.3955,155.748,155.3662,155.3955,18614.0
2023-12-06 11:00:00,158.77,159.04,158.71,158.71,20628.0,155.4445,155.7088,155.3857,155.3857,20628.0
2023-12-06 11:30:00,158.69,158.93,158.65,158.93,11343.0,155.3662,155.6011,155.327,155.6011,11343.0
2023-12-06 12:00:00,159.0,159.01,158.66,158.67,11789.0,155.6697,155.6794,155.3368,155.3466,11789.0
2023-12-06 12:30:00,158.71,158.9,158.6,158.6,6956.0,155.3857,155.5718,155.278,155.278,6956.0
2023-12-06 13:00:00,158.66,158.75,158.53,158.75,7336.0,155.3368,155.4249,155.2095,155.4249,7336.0
2023-12-06 13:30:00,158.69,158.82,158.6,158.82,6466.0,155.3662,155.4934,155.278,155.4934,6466.0
2023-12-06 14:00:00,158.84,158.85,158.46,158.47,14282.0,155.513,155.5228,155.141,155.1508,14282.0
2023-12-06 14:30:00,158.47,158.76,158.47,158.59,20484.0,155.1508,155.4347,155.1508,155.2682,20484.0
2023-12-06 15:00:00,158.61,158.68,158.35,158.36,19546.0,155.2878,155.3564,155.0333,155.0431,19546.0
2023-12-06 15:30:00,158.37,158.44,158.06,158.13,99961.0,155.0529,155.1214,154.7493,154.8179,99961.0
2023-12-07 09:30:00,158.58,158.66,158.29,158.53,30704.0,155.2585,155.3368,154.9745,155.2095,30704.0
2023-12-07 10:00:00,158.51,158.85,158.42,158.83,34713.0,155.1899,155.5228,155.1018,155.5032,34713.0
2023-12-07 10:30:00,158.79,158.92,158.63,158.76,14482.0,155.4641,155.5913,155.3074,155.4347,14482.0
2023-12-07 11:00:00,158.78,158.87,158.45,158.65,21135.0,155.4543,155.5424,155.1312,155.327,21135.0
2023-12-07 11:30:00,158.68,158.98,158.63,158.92,25379.0,155.3564,155.6501,155.3074,155.5913,25379.0
2023-12-07 12:00:00,158.94,159.14,158.86,159.14,14635.0,155.6109,155.8067,155.5326,155.8067,14635.0
2023-12-07 12:30:00,159.13,159.3,159.11,159.28,6191.0,155.7969,155.9634,155.7774,155.9438,6191.0
2023-12-07 13:00:00,159.28,159.33,159.14,159.2,18323.0,155.9438,155.9927,155.8067,155.8655,18323.0
2023-12-07 13:30:00,159.23,159.37,159.16,159.37,14283.0,155.8948,156.0319,155.8263,156.0319,14283.0
2023-12-07 14:00:00,159.35,159.46,159.24,159.4,19854.0,156.0123,156.12,155.9046,156.0613,19854.0
2023-12-07 14:30:00,159.39,159.39,159.26,159.26,12044.0,156.0515,156.0515,155.9242,155.9242,12044.0
2023-12-07 15:00:00,159.26,159.43,159.26,159.38,34943.0,155.9242,156.0907,155.9242,156.0417,34943.0
2023-12-07 15:30:00,159.4,159.47,159.08,159.29,114801.0,156.0613,156.1298,155.748,155.9536,114801.0
2023-12-08 09:30:00,158.35,158.92,158.24,158.36,39242.0,155.0333,155.5913,154.9256,155.0431,39242.0
2023-12-08 10:00:00,158.38,159.3,158.38,159.15,28460.0,155.0626,155.9634,155.0626,155.8165,28460.0
2023-12-08 10:30:00,159.17,159.44,158.72,159.42,13840.0,155.8361,156.1004,155.3955,156.0809,13840.0
2023-12-08 11:00:00,159.44,159.48,159.0,159.17,15405.0,156.1004,156.1396,155.6697,155.8361,15405.0
2023-12-08 11:30:00,159.14,159.32,158.87,158.91,18166.0,155.8067,155.983,155.5424,155.5815,18166.0
2023-12-08 12:00:00,158.95,159.21,158.86,159.16,26977.0,155.6207,155.8753,155.5326,155.8263,26977.0
2023-12-08 12:30:00,159.22,159.43,159.2,159.43,7166.0,155.8851,156.0907,155.8655,156.0907,7166.0
2023-12-08 13:00:00,159.47,159.71,159.45,159.68,9997.0,156.1298,156.3648,156.1102,156.3354,9997.0
2023-12-08 13:30:00,159.68,159.77,159.57,159.76,8782.0,156.3354,156.4235,156.2277,156.4137,8782.0
2023-12-08 14:00:00,159.77,159.91,159.75,159.86,6302.0,156.4235,156.5606,156.4039,156.5116,6302.0
2023-12-08 14:30:00,159.86,160.03,159.79,159.98,19347.0,156.5116,156.6781,156.4431,156.6291,19347.0
2023-12-08 15:00:00,160.0,160.05,159.85,160.05,24041.0,156.6487,156.6977,156.5019,156.6977,24041.0
2023-12-08 15:30:00,160.02,160.23,159.91,160.16,60944.0,156.6683,156.8739,156.5606,156.8054,60944.0
2023-12-11 09:30:00,156.51,157.7,156.51,157.3,120577.0,153.2318,154.3969,153.2318,154.0053,120577.0
2023-12-11 10:00:00,157.31,158.23,157.22,157.68,69448.0,154.0151,154.9158,153.9269,154.3773,69448.0
2023-12-11 10:30:00,157.72,158.01,157.66,157.87,33482.0,154.4165,154.7004,154.3577,154.5633,33482.0
2023-12-11 11:00:00,157.87,158.36,157.87,158.36,25044.0,154.5633,155.0431,154.5633,155.0431,25044.0
2023-12-11 11:30:00,158.35,158.62,158.15,158.62,10450.0,155.0333,155.2976,154.8375,155.2976,10450.0
2023-12-11 12:00:00,158.59,158.88,158.57,158.79,15633.0,155.2682,155.5522,155.2487,155.4641,15633.0
2023-12-11 12:30:00,158.79,158.8,158.62,158.69,12478.0,155.4641,155.4738,155.2976,155.3662,12478.0
2023-12-11 13:00:00,158.74,158.85,158.6,158.72,19698.0,155.4151,155.5228,155.278,155.3955,19698.0
2023-12-11 13:30:00,158.74,158.81,158.69,158.78,16598.0,155.4151,155.4836,155.3662,155.4543,16598.0
2023-12-11 14:00:00,158.8,158.94,158.78,158.93,26876.0,155.4738,155.6109,155.4543,155.6011,26876.0
2023-12-11 14:30:00,158.94,158.96,158.77,158.8,20024.0,155.6109,155.6305,155.4445,155.4738,20024.0
2023-12-11 15:00:00,158.81,159.04,158.74,158.91,26388.0,155.4836,155.7088,155.4151,155.5815,26388.0
2023-12-11 15:30:00,158.92,159.18,158.58,159.18,115232.0,155.5913,155.8459,155.2585,155.8459,115232.0
2023-12-12 09:30:00,157.79,158.5,157.79,158.37,62314.0,154.485,155.1801,154.485,155.0529,62314.0
2023-12-12 10:00:00,158.38,158.61,158.21,158.54,22954.0,155.0626,155.2878,154.8962,155.2193,22954.0
2023-12-12 10:30:00,158.55,158.87,158.51,158.87,22118.0,155.2291,155.5424,155.1899,155.5424,22118.0
2023-12-12 11:00:00,158.91,159.09,158.76,158.94,15227.0,155.5815,155.7578,155.4347,155.6109,15227.0
2023-12-12 11:30:00,158.98,159.04,158.78,158.78,9233.0,155.6501,155.7088,155.4543,155.4543,9233.0
2023-12-12 12:00:00,158.75,158.9,158.54,158.84,6778.0,155.4249,155.5718,155.2193,155.513,6778.0
2023-12-12 12:30:00,158.82,159.01,158.75,158.99,4556.0,155.4934,155.6794,155.4249,155.6599,4556.0
2023-12-12 13:00:00,158.99,159.18,158.8,158.89,10032.0,155.6599,155.8459,155.4738,155.562,10032.0
2023-12-12 13:30:00,158.87,158.93,158.77,158.81,15989.0,155.5424,155.6011,155.4445,155.4836,15989.0
2023-12-12 14:00:00,158.83,158.89,158.7,158.8,10447.0,155.5032,155.562,155.3759,155.4738,10447.0
2023-12-12 14:30:00,158.8,158.87,158.75,158.77,13062.0,155.4738,155.5424,155.4249,155.4445,13062.0
2023-12-12 15:00:00,158.77,158.82,158.48,158.49,26615.0,155.4445,155.4934,155.1606,155.1703,26615.0
2023-12-12 15:30:00,158.5,158.52,158.17,158.24,215523.0,155.1801,155.1997,154.857,154.9256,215523.0
2023-12-13 09:30:00,158.48,158.64,158.05,158.14,76996.0,155.1606,155.3172,154.7396,154.8277,76996.0
2023-12-13 10:00:00,158.13,158.16,157.68,157.76,35796.0,154.8179,154.8473,154.3773,154.4556,35796.0
2023-12-13 10:30:00,157.77,158.15,157.58,158.08,22199.0,154.4654,154.8375,154.2794,154.7689,22199.0
2023-12-13 11:00:00,158.14,158.17,157.62,157.67,47728.0,154.8277,154.857,154.3186,154.3675,47728.0
2023-12-13 11:30:00,157.72,157.97,157.69,157.78,27218.0,154.4165,154.6612,154.3871,154.4752,27218.0
2023-12-13 12:00:00,157.77,157.86,157.7,157.75,9269.0,154.4654,154.5535,154.3969,154.4458,9269.0
2023-12-13 12:30:00,157.75,157.79,157.63,157.63,11063.0,154.4458,154.485,154.3284,154.3284,11063.0
2023-12-13 13:00:00,157.63,157.66,157.52,157.55,11922.0,154.3284,154.3577,154.2207,154.25,11922.0
2023-12-13 13:30:00,157.52,157.73,157.44,157.65,17101.0,154.2207,154.4263,154.1423,154.3479,17101.0
2023-12-13 14:00:00,157.68,158.98,157.66,158.85,29047.0,154.3773,155.6501,154.3577,155.5228,29047.0
2023-12-13 14:30:00,158.85,159.72,158.66,159.65,38470.0,155.5228,156.3746,155.3368,156.306,38470.0
2023-12-13 15:00:00,159.64,159.84,158.89,159.0,56372.0,156.2963,156.4921,155.562,155.6697,56372.0
2023-12-13 15:30:00,159.0,159.77,158.9,159.76,160042.0,155.6697,156.4235,155.5718,156.4137,160042.0
2023-12-14 09:30:00,156.68,156.94,155.13,156.31,127352.0,153.3983,153.6528,151.8807,153.036,127352.0
2023-12-14 10:00:00,156.38,156.38,155.49,155.69,56844.0,153.1045,153.1045,152.2332,152.429,56844.0
2023-12-14 10:30:00,155.64,156.56,155.47,156.48,64987.0,152.38,153.2808,152.2136,153.2024,64987.0
2023-12-14 11:00:00,156.4,156.82,156.27,156.79,43216.0,153.1241,153.5353,152.9968,153.5059,43216.0
2023-12-14 11:30:00,156.8,157.02,156.5,156.79,34075.0,153.5157,153.7311,153.222,153.5059,34075.0
2023-12-14 12:00:00,156.77,157.02,156.77,156.97,14667.0,153.4864,153.7311,153.4864,153.6822,14667.0
2023-12-14 12:30:00,157.01,157.15,156.7,156.78,11454.0,153.7213,153.8584,153.4178,153.4962,11454.0
2023-12-14 13:00:00,156.62,156.63,156.29,156.56,14028.0,153.3395,153.3493,153.0164,153.2808,14028.0
2023-12-14 13:30:00,156.54,156.57,155.72,155.93,43023.0,153.2612,153.2906,152.4584,152.664,43023.0
2023-12-14 14:00:00,155.96,156.26,155.94,156.2,34517.0,152.6933,152.987,152.6738,152.9283,34517.0
2023-12-14 14:30:00,156.18,156.31,156.01,156.24,25259.0,152.9087,153.036,152.7423,152.9675,25259.0
2023-12-14 15:00:00,156.23,156.33,156.01,156.15,28044.0,152.9577,153.0556,152.7423,152.8794,28044.0
2023-12-14 15:30:00,156.17,156.24,155.99,156.0,105451.0,152.8989,152.9675,152.7227,152.7325,105451.0
2023-12-15 09:30:00,154.4,154.66,154.2,154.41,83086.0,151.166,151.4206,150.9702,151.1758,83086.0
2023-12-15 10:00:00,154.48,154.48,154.1,154.27,40031.0,151.2443,151.2443,150.8723,151.0387,40031.0
2023-12-15 10:30:00,154.24,154.48,153.93,154.31,37533.0,151.0094,151.2443,150.7059,151.0779,37533.0
2023-12-15 11:00:00,154.33,154.76,154.23,154.76,26982.0,151.0975,151.5185,150.9996,151.5185,26982.0
2023-12-15 11:30:00,154.76,154.77,154.0,154.17,62084.0,151.5185,151.5283,150.7744,150.9408,62084.0
2023-12-15 12:00:00,154.22,154.37,154.09,154.17,10594.0,150.9898,151.1366,150.8625,150.9408,10594.0
2023-12-15 12:30:00,154.16,154.19,153.82,153.84,13964.0,150.931,150.9604,150.5982,150.6177,13964.0
2023-12-15 13:00:00,153.84,153.97,153.82,153.94,11074.0,150.6177,150.745,150.5982,150.7156,11074.0
2023-12-15 13:30:00,153.92,153.93,153.21,153.26,33811.0,150.6961,150.7059,150.0009,150.0499,33811.0
2023-12-15 14:00:00,153.23,153.52,153.2,153.48,28941.0,150.0205,150.3044,149.9911,150.2653,28941.0
2023-12-15 14:30:00,153.51,153.75,153.41,153.52,26637.0,150.2946,150.5296,150.1967,150.3044,26637.0
2023-12-15 15:00:00,153.57,153.75,153.52,153.69,22973.0,150.3534,150.5296,150.3044,150.4709,22973.0
2023-12-15 15:30:00,153.7,153.78,153.43,153.46,100739.0,150.4807,150.559,150.2163,150.2457,100739.0
2023-12-18 09:30:00,154.48,154.7,154.38,154.52,33363.0,151.2443,151.4597,151.1464,151.2835,33363.0
2023-12-18 10:00:00,154.52,154.61,154.05,154.5,41252.0,151.2835,151.3716,150.8233,151.2639,41252.0
2023-12-18 10:30:00,154.47,154.49,153.92,153.97,21933.0,151.2345,151.2541,150.6961,150.745,21933.0
2023-12-18 11:00:00,153.95,154.12,153.64,154.11,42748.0,150.7254,150.8919,150.4219,150.8821,42748.0
2023-12-18 11:30:00,154.06,154.41,154.0,154.17,20599.0,150.8331,151.1758,150.7744,150.9408,20599.0
2023-12-18 12:00:00,154.2,154.27,154.1,154.21,29265.0,150.9702,151.0387,150.8723,150.98,29265.0
2023-12-18 12:30:00,154.22,154.4,154.21,154.36,41227.0,150.9898,151.166,150.98,151.1268,41227.0
2023-12-18 13:00:00,154.38,154.49,154.3,154.47,103486.0,151.1464,151.2541,151.0681,151.2345,103486.0
2023-12-18 13:30:00,154.47,154.7,154.41,154.67,17214.0,151.2345,151.4597,151.1758,151.4304,17214.0
2023-12-18 14:00:00,154.67,155.05,154.66,154.95,20769.0,151.4304,151.8024,151.4206,151.7045,20769.0
2023-12-18 14:30:00,154.95,154.98,154.84,154.91,24547.0,151.7045,151.7339,151.5968,151.6653,24547.0
2023-12-18 15:00:00,154.9,155.13,154.84,155.07,30795.0,151.6555,151.8807,151.5968,151.822,30795.0
2023-12-18 15:30:00,155.08,155.08,154.81,154.88,118724.0,151.8318,151.8318,151.5674,151.636,118724.0
2023-12-19 09:30:00,155.24,155.24,151.0,155.1,195711.0,151.9884,151.9884,147.8372,151.8513,195711.0
2023-12-19 10:00:00,155.1,155.38,154.94,155.35,61920.0,151.8513,152.1255,151.6947,152.0961,61920.0
2023-12-19 10:30:00,155.42,155.52,155.17,155.45,33212.0,152.1646,152.2625,151.9199,152.194,33212.0
2023-12-19 11:00:00,155.47,155.47,155.16,155.24,56973.0,152.2136,152.2136,151.9101,151.9884,56973.0
2023-12-19 11:30:00,155.32,155.32,154.78,154.8,29292.0,152.0667,152.0667,151.538,151.5576,29292.0
2023-12-19 12:00:00,154.78,154.89,154.67,154.83,11877.0,151.538,151.6457,151.4304,151.587,11877.0
2023-12-19 12:30:00,154.82,155.01,154.76,154.8,13679.0,151.5772,151.7632,151.5185,151.5576,13679.0
2023-12-19 13:00:00,154.83,154.83,154.65,154.77,11840.0,151.587,151.587,151.4108,151.5283,11840.0
2023-12-19 13:30:00,154.77,154.85,154.68,154.74,27981.0,151.5283,151.6066,151.4401,151.4989,27981.0
2023-12-19 14:00:00,154.75,154.87,154.73,154.82,22627.0,151.5087,151.6262,151.4891,151.5772,22627.0
2023-12-19 14:30:00,154.83,154.87,154.64,154.71,34308.0,151.587,151.6262,151.401,151.4695,34308.0
2023-12-19 15:00:00,154.71,154.82,154.6,154.7,40271.0,151.4695,151.5772,151.3618,151.4597,40271.0
2023-12-19 15:30:00,154.7,155.13,154.69,155.08,118834.0,151.4597,151.8807,151.4499,151.8318,118834.0
2023-12-20 09:30:00,153.45,153.66,153.19,153.31,46560.0,150.2359,150.4415,149.9814,150.0988,46560.0
2023-12-20 10:00:00,153.29,153.31,152.76,152.9,33932.0,150.0793,150.0988,149.5604,149.6974,33932.0
2023-12-20 10:30:00,152.88,153.03,152.54,152.79,35052.0,149.6778,149.8247,149.345,149.5897,35052.0
2023-12-20 11:00:00,152.83,152.84,152.56,152.64,32409.0,149.6289,149.6387,149.3645,149.4429,32409.0
2023-12-20 11:30:00,152.67,152.71,152.39,152.5,24088.0,149.4722,149.5114,149.1981,149.3058,24088.0
2023-12-20 12:00:00,152.52,152.62,152.49,152.57,11601.0,149.3254,149.4233,149.296,149.3743,11601.0
2023-12-20 12:30:00,152.6,153.0,152.45,153.0,10683.0,149.4037,149.7953,149.2569,149.7953,10683.0
2023-12-20 13:00:00,153.06,153.14,152.98,153.05,11077.0,149.8541,149.9324,149.7758,149.8443,11077.0
2023-12-20 13:30:00,153.07,153.17,152.9,152.97,10331.0,149.8639,149.9618,149.6974,149.766,10331.0
2023-12-20 14:00:00,152.93,152.93,152.72,152.75,11736.0,149.7268,149.7268,149.5212,149.5506,11736.0
2023-12-20 14:30:00,152.73,152.75,151.34,151.5,35027.0,149.531,149.5506,148.1701,148.3268,35027.0
2023-12-20 15:00:00,151.41,151.49,150.94,150.94,49817.0,148.2386,148.317,147.7785,147.7785,49817.0
2023-12-20 15:30:00,150.95,151.29,150.88,151.06,124102.0,147.7883,148.1211,147.7197,147.896,124102.0
2023-12-21 09:30:00,151.41,151.93,151.29,151.51,68721.0,148.2386,148.7477,148.1211,148.3365,68721.0
2023-12-21 10:00:00,151.56,151.62,151.19,151.3,36188.0,148.3855,148.4442,148.0232,148.1309,36188.0
2023-12-21 10:30:00,151.32,151.48,151.2,151.31,27655.0,148.1505,148.3072,148.033,148.1407,27655.0
2023-12-21 11:00:00,151.31,151.43,151.22,151.39,20583.0,148.1407,148.2582,148.0526,148.2191,20583.0
2023-12-21 11:30:00,151.42,151.42,151.05,151.18,43729.0,148.2484,148.2484,147.8862,148.0135,43729.0
2023-12-21 12:00:00,151.16,151.26,151.03,151.09,16797.0,147.9939,148.0918,147.8666,147.9253,16797.0
2023-12-21 12:30:00,151.13,151.32,151.04,151.05,27671.0,147.9645,148.1505,147.8764,147.8862,27671.0
2023-12-21 13:00:00,151.03,151.23,150.84,150.99,13362.0,147.8666,148.0624,147.6806,147.8274,13362.0
2023-12-21 13:30:00,151.05,151.12,150.88,151.11,13794.0,147.8862,147.9547,147.7197,147.9449,13794.0
2023-12-21 14:00:00,151.11,151.26,151.02,151.17,20426.0,147.9449,148.0918,147.8568,148.0037,20426.0
2023-12-21 14:30:00,151.17,151.4,151.13,151.28,20529.0,148.0037,148.2288,147.9645,148.1114,20529.0
2023-12-21 15:00:00,151.29,151.81,151.24,151.8,21659.0,148.1211,148.6303,148.0722,148.6205,21659.0
2023-12-21 15:30:00,151.82,152.21,151.62,152.17,105208.0,148.64,149.0219,148.4442,148.9827,105208.0
2023-12-22 09:30:00,152.03,152.4,151.9,151.97,35607.0,148.8456,149.2079,148.7184,148.7869,35607.0
2023-12-22 10:00:00,152.0,152.25,151.87,152.24,23855.0,148.8163,149.061,148.689,149.0513,23855.0
2023-12-22 10:30:00,152.22,152.52,152.18,152.43,12424.0,149.0317,149.3254,148.9925,149.2373,12424.0
2023-12-22 11:00:00,152.34,152.57,152.25,152.55,17836.0,149.1492,149.3743,149.061,149.3548,17836.0
2023-12-22 11:30:00,152.57,152.71,152.33,152.37,29709.0,149.3743,149.5114,149.1394,149.1785,29709.0
2023-12-22 12:00:00,152.41,152.5,152.29,152.43,5593.0,149.2177,149.3058,149.1002,149.2373,5593.0
2023-12-22 12:30:00,152.44,152.66,152.43,152.64,8727.0,149.2471,149.4625,149.2373,149.4429,8727.0
2023-12-22 13:00:00,152.62,152.78,152.61,152.76,9551.0,149.4233,149.5799,149.4135,149.5604,9551.0
2023-12-22 13:30:00,152.74,152.85,152.74,152.8,9300.0,149.5408,149.6485,149.5408,149.5995,9300.0
2023-12-22 14:00:00,152.81,152.81,152.21,152.21,8885.0,149.6093,149.6093,149.0219,149.0219,8885.0
2023-12-22 14:30:00,152.19,152.61,152.12,152.61,11236.0,149.0023,149.4135,148.9338,149.4135,11236.0
2023-12-22 15:00:00,152.64,152.86,152.55,152.86,13115.0,149.4429,149.6583,149.3548,149.6583,13115.0
2023-12-22 15:30:00,152.85,152.89,152.5,152.69,52199.0,149.6485,149.6876,149.3058,149.4918,52199.0
2023-12-26 09:30:00,152.52,153.21,152.52,152.97,3660.0,149.3254,150.0009,149.3254,149.766,3660.0
2023-12-26 10:00:00,152.95,153.21,152.95,152.97,7494.0,149.7464,150.0009,149.7464,149.766,7494.0
2023-12-26 10:30:00,152.98,153.23,152.92,152.95,8003.0,149.7758,150.0205,149.717,149.7464,8003.0
2023-12-26 11:00:00,152.94,153.05,152.82,152.83,6608.0,149.7366,149.8443,149.6191,149.6289,6608.0
2023-12-26 11:30:00,152.83,153.0,152.83,152.96,5986.0,149.6289,149.7953,149.6289,149.7562,5986.0
2023-12-26 12:00:00,152.9,153.05,152.9,152.97,8740.0,149.6974,149.8443,149.6974,149.766,8740.0
2023-12-26 12:30:00,152.97,153.04,152.93,152.96,6733.0,149.766,149.8345,149.7268,149.7562,6733.0
2023-12-26 13:00:00,152.95,153.2,152.94,153.1,7175.0,149.7464,149.9911,149.7366,149.8932,7175.0
2023-12-26 13:30:00,153.17,153.17,153.04,153.1,7838.0,149.9618,149.9618,149.8345,149.8932,7838.0
2023-12-26 14:00:00,153.11,153.27,153.1,153.22,5642.0,149.903,150.0597,149.8932,150.0107,5642.0
2023-12-26 14:30:00,153.23,153.41,153.23,153.41,9464.0,150.0205,150.1967,150.0205,150.1967,9464.0
2023-12-26 15:00:00,153.44,153.44,153.3,153.33,7961.0,150.2261,150.2261,150.089,150.1184,7961.0
2023-12-26 15:30:00,153.34,153.4,153.11,153.14,36819.0,150.1282,150.187,149.903,149.9324,36819.0
2023-12-27 09:30:00,154.86,155.18,154.82,155.16,43762.0,151.6164,151.9297,151.5772,151.9101,43762.0
2023-12-27 10:00:00,155.16,155.34,155.06,155.22,27731.0,151.9101,152.0863,151.8122,151.9688,27731.0
2023-12-27 10:30:00,155.21,155.35,155.09,155.31,27706.0,151.959,152.0961,151.8416,152.0569,27706.0
2023-12-27 11:00:00,155.31,155.43,155.23,155.37,31729.0,152.0569,152.1744,151.9786,152.1157,31729.0
2023-12-27 11:30:00,155.39,155.62,155.32,155.37,20057.0,152.1353,152.3605,152.0667,152.1157,20057.0
2023-12-27 12:00:00,155.34,155.61,155.27,155.56,23198.0,152.0863,152.3507,152.0178,152.3017,23198.0
2023-12-27 12:30:00,155.57,155.67,155.39,155.41,18157.0,152.3115,152.4094,152.1353,152.1549,18157.0
2023-12-27 13:00:00,155.41,155.66,155.38,155.63,23986.0,152.1549,152.3996,152.1255,152.3702,23986.0
2023-12-27 13:30:00,155.64,155.82,155.57,155.72,22798.0,152.38,152.5563,152.3115,152.4584,22798.0
2023-12-27 14:00:00,155.67,155.77,155.42,155.75,24365.0,152.4094,152.5073,152.1646,152.4877,24365.0
2023-12-27 14:30:00,155.76,155.8,155.64,155.74,32973.0,152.4975,152.5367,152.38,152.4779,32973.0
2023-12-27 15:00:00,155.74,155.91,155.69,155.87,53077.0,152.4779,152.6444,152.429,152.6052,53077.0
2023-12-27 15:30:00,155.87,156.0,155.83,155.9,175928.0,152.6052,152.7325,152.5661,152.6346,175928.0
2023-12-28 09:30:00,155.14,155.4,155.08,155.39,38987.0,151.8905,152.1451,151.8318,152.1353,38987.0
2023-12-28 10:00:00,155.4,155.56,155.36,155.45,51248.0,152.1451,152.3017,152.1059,152.194,51248.0
2023-12-28 10:30:00,155.45,155.46,155.03,155.14,53914.0,152.194,152.2038,151.7828,151.8905,53914.0
2023-12-28 11:00:00,155.13,155.13,154.54,154.72,44700.0,151.8807,151.8807,151.3031,151.4793,44700.0
2023-12-28 11:30:00,154.74,155.0,154.73,154.76,16652.0,151.4989,151.7534,151.4891,151.5185,16652.0
2023-12-28 12:00:00,154.77,154.81,154.66,154.77,13083.0,151.5283,151.5674,151.4206,151.5283,13083.0
2023-12-28 12:30:00,154.77,155.03,154.76,154.92,21024.0,151.5283,151.7828,151.5185,151.6751,21024.0
2023-12-28 13:00:00,154.91,154.96,154.67,154.67,20571.0,151.6653,151.7143,151.4304,151.4304,20571.0
2023-12-28 13:30:00,154.68,154.8,154.64,154.69,18888.0,151.4401,151.5576,151.401,151.4499,18888.0
2023-12-28 14:00:00,154.68,154.81,154.67,154.78,24660.0,151.4401,151.5674,151.4304,151.538,24660.0
2023-12-28 14:30:00,154.78,154.79,154.67,154.71,31806.0,151.538,151.5478,151.4304,151.4695,31806.0
2023-12-28 15:00:00,154.71,154.77,154.54,154.62,41867.0,151.4695,151.5283,151.3031,151.3814,41867.0
2023-12-28 15:30:00,154.63,154.72,154.38,154.38,101212.0,151.3912,151.4793,151.1464,151.1464,101212.0
2023-12-29 09:30:00,154.0,155.06,154.0,155.01,9990.0,150.7744,151.8122,150.7744,151.7632,9990.0
2023-12-29 10:00:00,154.97,155.06,154.76,154.86,7629.0,151.7241,151.8122,151.5185,151.6164,7629.0
2023-12-29 10:30:00,154.82,154.84,154.44,154.5,28467.0,151.5772,151.5968,151.2052,151.2639,28467.0
2023-12-29 11:00:00,154.51,154.7,154.12,154.19,8792.0,151.2737,151.4597,150.8919,150.9604,8792.0
2023-12-29 11:30:00,154.13,154.64,154.13,154.57,12087.0,150.9017,151.401,150.9017,151.3324,12087.0
2023-12-29 12:00:00,154.57,154.64,154.31,154.35,12171.0,151.3324,151.401,151.0779,151.1171,12171.0
2023-12-29 12:30:00,154.37,154.6,154.37,154.59,9215.0,151.1366,151.3618,151.1366,151.352,9215.0
2023-12-29 13:00:00,154.58,154.81,154.54,154.63,10682.0,151.3422,151.5674,151.3031,151.3912,10682.0
2023-12-29 13:30:00,154.62,154.8,154.61,154.69,11413.0,151.3814,151.5576,151.3716,151.4499,11413.0
2023-12-29 14:00:00,154.75,154.75,154.58,154.58,10862.0,151.5087,151.5087,151.3422,151.3422,10862.0
2023-12-29 14:30:00,154.62,154.67,154.58,154.64,15081.0,151.3814,151.4304,151.3422,151.401,15081.0
2023-12-29 15:00:00,154.63,154.81,154.56,154.72,15822.0,151.3912,151.5674,151.3227,151.4793,15822.0
2023-12-29 15:30:00,154.72,154.72,154.26,154.58,67785.0,151.4793,151.4793,151.0289,151.3422,67785.0
2024-01-02 09:30:00,151.14,151.28,150.25,150.66,62627.0,147.9743,148.1114,147.1029,147.5043,62627.0
2024-01-02 10:00:00,150.7,150.79,149.85,149.95,40366.0,147.5435,147.6316,146.7113,146.8092,40366.0
2024-01-02 10:30:00,149.95,150.15,149.73,150.02,26291.0,146.8092,147.005,146.5938,146.8777,26291.0
2024-01-02 11:00:00,150.02,150.51,149.91,150.36,24530.0,146.8777,147.3575,146.7701,147.2106,24530.0
2024-01-02 11:30:00,150.43,150.72,150.39,150.6,17503.0,147.2792,147.5631,147.24,147.4456,17503.0
2024-01-02 12:00:00,150.69,150.75,150.45,150.58,18160.0,147.5337,147.5925,147.2987,147.426,18160.0
2024-01-02 12:30:00,150.56,150.71,150.27,150.34,13456.0,147.4064,147.5533,147.1225,147.191,13456.0
2024-01-02 13:00:00,150.34,150.34,150.1,150.13,43337.0,147.191,147.191,146.9561,146.9854,43337.0
2024-01-02 13:30:00,150.09,150.16,149.89,149.92,20399.0,146.9463,147.0148,146.7505,146.7798,20399.0
2024-01-02 14:00:00,149.97,150.27,149.92,150.26,27910.0,146.8288,147.1225,146.7798,147.1127,27910.0
2024-01-02 14:30:00,150.25,150.27,150.03,150.04,20418.0,147.1029,147.1225,146.8875,146.8973,20418.0
2024-01-02 15:00:00,150.04,150.08,149.87,149.96,27504.0,146.8973,146.9365,146.7309,146.819,27504.0
2024-01-02 15:30:00,149.97,150.3,149.81,150.19,89925.0,146.8288,147.1519,146.6721,147.0442,89925.0
2024-01-03 09:30:00,150.0,150.4,149.91,149.97,40185.0,146.8582,147.2498,146.7701,146.8288,40185.0
2024-01-03 10:00:00,149.97,150.47,149.46,149.7,47161.0,146.8288,147.3183,146.3295,146.5645,47161.0
2024-01-03 10:30:00,149.67,149.93,149.46,149.89,56944.0,146.5351,146.7896,146.3295,146.7505,56944.0
2024-01-03 11:00:00,149.9,150.05,149.76,149.9,50861.0,146.7603,146.9071,146.6232,146.7603,50861.0
2024-01-03 11:30:00,149.89,149.97,149.43,149.43,50820.0,146.7505,146.8288,146.3001,146.3001,50820.0
2024-01-03 12:00:00,149.44,149.82,149.44,149.79,19168.0,146.3099,146.6819,146.3099,146.6526,19168.0
2024-01-03 12:30:00,149.79,150.13,149.72,150.12,29340.0,146.6526,146.9854,146.584,146.9757,29340.0
2024-01-03 13:00:00,150.13,150.34,150.05,150.05,24595.0,146.9854,147.191,146.9071,146.9071,24595.0
2024-01-03 13:30:00,150.02,150.05,149.75,149.8,23634.0,146.8777,146.9071,146.6134,146.6624,23634.0
2024-01-03 14:00:00,149.8,150.06,149.51,149.99,34418.0,146.6624,146.9169,146.3784,146.8484,34418.0
2024-01-03 14:30:00,150.0,150.04,149.74,149.87,26405.0,146.8582,146.8973,146.6036,146.7309,26405.0
2024-01-03 15:00:00,149.9,149.91,149.7,149.85,28707.0,146.7603,146.7701,146.5645,146.7113,28707.0
2024-01-03 15:30:00,149.87,149.96,149.76,149.8,99700.0,146.7309,146.819,146.6232,146.6624,99700.0
2024-01-04 09:30:00,149.54,149.72,149.08,149.12,29190.0,146.4078,146.584,145.9574,145.9966,29190.0
2024-01-04 10:00:00,149.06,149.75,149.06,149.65,25975.0,145.9379,146.6134,145.9379,146.5155,25975.0
2024-01-04 10:30:00,149.67,149.7,149.35,149.35,24521.0,146.5351,146.5645,146.2218,146.2218,24521.0
2024-01-04 11:00:00,149.35,149.71,149.29,149.62,47862.0,146.2218,146.5742,146.163,146.4861,47862.0
2024-01-04 11:30:00,149.63,149.63,149.05,149.06,35170.0,146.4959,146.4959,145.9281,145.9379,35170.0
2024-01-04 12:00:00,149.03,149.15,148.92,149.0,24011.0,145.9085,146.026,145.8008,145.8791,24011.0
2024-01-04 12:30:00,148.94,149.02,148.77,148.88,14556.0,145.8204,145.8987,145.6539,145.7616,14556.0
2024-01-04 13:00:00,148.9,149.02,148.88,148.97,15522.0,145.7812,145.8987,145.7616,145.8497,15522.0
2024-01-04 13:30:00,149.0,149.04,148.76,148.77,15691.0,145.8791,145.9183,145.6441,145.6539,15691.0
2024-01-04 14:00:00,148.8,148.89,148.71,148.76,21219.0,145.6833,145.7714,145.5952,145.6441,21219.0
2024-01-04 14:30:00,148.72,148.86,148.6,148.82,19152.0,145.605,145.742,145.4875,145.7029,19152.0
2024-01-04 15:00:00,148.82,148.86,148.56,148.64,34892.0,145.7029,145.742,145.4483,145.5267,34892.0
2024-01-04 15:30:00,148.62,148.75,148.38,148.55,126568.0,145.5071,145.6344,145.2721,145.4385,126568.0
2024-01-05 09:30:00,149.47,150.15,149.46,149.87,48890.0,146.3393,147.005,146.3295,146.7309,48890.0
2024-01-05 10:00:00,149.89,151.09,149.89,150.65,37582.0,146.7505,147.9253,146.7505,147.4946,37582.0
2024-01-05 10:30:00,150.67,150.92,150.55,150.89,36845.0,147.5141,147.7589,147.3966,147.7295,36845.0
2024-01-05 11:00:00,150.91,150.93,150.34,150.34,13841.0,147.7491,147.7687,147.191,147.191,13841.0
2024-01-05 11:30:00,150.42,150.42,150.01,150.02,19436.0,147.2694,147.2694,146.868,146.8777,19436.0
2024-01-05 12:00:00,150.01,150.09,149.75,149.77,11940.0,146.868,146.9463,146.6134,146.633,11940.0
2024-01-05 12:30:00,149.77,149.89,149.75,149.85,11591.0,146.633,146.7505,146.6134,146.7113,11591.0
2024-01-05 13:00:00,149.8,149.83,149.6,149.83,13012.0,146.6624,146.6917,146.4665,146.6917,13012.0
2024-01-05 13:30:00,149.97,150.12,149.95,149.99,21580.0,146.8288,146.9757,146.8092,146.8484,21580.0
2024-01-05 14:00:00,150.01,150.17,149.99,150.02,14191.0,146.868,147.0246,146.8484,146.8777,14191.0
2024-01-05 14:30:00,150.01,150.11,149.55,149.55,16474.0,146.868,146.9659,146.4176,146.4176,16474.0
2024-01-05 15:00:00,149.55,149.66,149.53,149.62,23898.0,146.4176,146.5253,146.398,146.4861,23898.0
2024-01-05 15:30:00,149.6,149.93,149.44,149.85,68002.0,146.4665,146.7896,146.3099,146.7113,68002.0
2024-01-08 09:30:00,151.44,152.2,151.36,152.2,41183.0,148.268,149.0121,148.1897,149.0121,41183.0
2024-01-08 10:00:00,152.19,152.34,152.02,152.13,24619.0,149.0023,149.1492,148.8359,148.9436,24619.0
2024-01-08 10:30:00,152.12,152.3,152.08,152.18,18793.0,148.9338,149.11,148.8946,148.9925,18793.0
2024-01-08 11:00:00,152.18,152.4,152.04,152.15,20526.0,148.9925,149.2079,148.8554,148.9631,20526.0
2024-01-08 11:30:00,152.13,152.45,151.92,152.45,40209.0,148.9436,149.2569,148.738,149.2569,40209.0
2024-01-08 12:00:00,152.47,152.51,152.28,152.36,11431.0,149.2764,149.3156,149.0904,149.1687,11431.0
2024-01-08 12:30:00,152.4,152.5,152.3,152.31,9844.0,149.2079,149.3058,149.11,149.1198,9844.0
2024-01-08 13:00:00,152.31,152.35,152.17,152.18,15194.0,149.1198,149.1589,148.9827,148.9925,15194.0
2024-01-08 13:30:00,152.18,152.2,152.02,152.2,9784.0,148.9925,149.0121,148.8359,149.0121,9784.0
2024-01-08 14:00:00,152.19,152.37,152.17,152.31,10754.0,149.0023,149.1785,148.9827,149.1198,10754.0
2024-01-08 14:30:00,152.31,152.57,152.31,152.5,13893.0,149.1198,149.3743,149.1198,149.3058,13893.0
2024-01-08 15:00:00,152.47,152.52,152.35,152.4,20779.0,149.2764,149.3254,149.1589,149.2079,20779.0
2024-01-08 15:30:00,152.39,152.69,152.3,152.52,88988.0,149.1981,149.4918,149.11,149.3254,88988.0
2024-01-09 09:30:00,151.16,151.79,151.16,151.72,29001.0,147.9939,148.6107,147.9939,148.5421,29001.0
2024-01-09 10:00:00,151.81,152.22,151.59,152.03,17297.0,148.6303,149.0317,148.4149,148.8456,17297.0
2024-01-09 10:30:00,151.98,152.05,151.63,151.63,19753.0,148.7967,148.8652,148.454,148.454,19753.0
2024-01-09 11:00:00,151.66,152.11,151.61,152.05,20974.0,148.4834,148.924,148.4344,148.8652,20974.0
2024-01-09 11:30:00,152.03,152.29,151.94,152.28,18144.0,148.8456,149.1002,148.7575,149.0904,18144.0
2024-01-09 12:00:00,152.3,152.39,152.21,152.34,7882.0,149.11,149.1981,149.0219,149.1492,7882.0
2024-01-09 12:30:00,152.33,152.4,152.26,152.3,12816.0,149.1394,149.2079,149.0708,149.11,12816.0
2024-01-09 13:00:00,152.31,152.45,152.23,152.27,5980.0,149.1198,149.2569,149.0415,149.0806,5980.0
2024-01-09 13:30:00,152.23,152.43,152.08,152.32,6193.0,149.0415,149.2373,148.8946,149.1296,6193.0
2024-01-09 14:00:00,152.37,152.45,152.21,152.28,12348.0,149.1785,149.2569,149.0219,149.0904,12348.0
2024-01-09 14:30:00,152.34,152.37,152.02,152.16,28118.0,149.1492,149.1785,148.8359,148.9729,28118.0
2024-01-09 15:00:00,152.16,152.3,151.96,152.19,24572.0,148.9729,149.11,148.7771,149.0023,24572.0
2024-01-09 15:30:00,152.2,152.27,152.07,152.15,51340.0,149.0121,149.0806,148.8848,148.9631,51340.0
2024-01-10 09:30:00,154.86,155.04,154.24,154.49,49188.0,151.6164,151.7926,151.0094,151.2541,49188.0
2024-01-10 10:00:00,154.49,154.72,154.29,154.67,22942.0,151.2541,151.4793,151.0583,151.4304,22942.0
2024-01-10 10:30:00,154.71,155.69,154.67,155.67,25044.0,151.4695,152.429,151.4304,152.4094,25044.0
2024-01-10 11:00:00,155.66,155.77,155.44,155.52,25832.0,152.3996,152.5073,152.1842,152.2625,25832.0
2024-01-10 11:30:00,155.43,155.64,155.36,155.54,20698.0,152.1744,152.38,152.1059,152.2821,20698.0
2024-01-10 12:00:00,155.52,155.81,155.51,155.81,16040.0,152.2625,152.5465,152.2528,152.5465,16040.0
2024-01-10 12:30:00,155.9,156.12,155.83,156.11,19559.0,152.6346,152.85,152.5661,152.8402,19559.0
2024-01-10 13:00:00,156.1,156.23,156.04,156.09,27302.0,152.8304,152.9577,152.7717,152.8206,27302.0
2024-01-10 13:30:00,156.09,156.26,155.23,156.0,234162.0,152.8206,152.987,151.9786,152.7325,234162.0
2024-01-10 14:00:00,156.03,156.15,155.75,155.77,30693.0,152.7619,152.8794,152.4877,152.5073,30693.0
2024-01-10 14:30:00,155.79,156.06,155.73,156.04,16892.0,152.5269,152.7912,152.4682,152.7717,16892.0
2024-01-10 15:00:00,156.04,156.14,155.83,155.97,30405.0,152.7717,152.8696,152.5661,152.7031,30405.0
2024-01-10 15:30:00,155.95,156.04,155.64,155.84,83533.0,152.6835,152.7717,152.38,152.5758,83533.0
2024-01-11 09:30:00,156.65,157.26,156.38,156.79,32180.0,153.3689,153.9661,153.1045,153.5059,32180.0
2024-01-11 10:00:00,156.74,156.74,155.63,156.19,46787.0,153.457,153.457,152.3702,152.9185,46787.0
2024-01-11 10:30:00,156.1,156.33,155.58,155.7,17533.0,152.8304,153.0556,152.3213,152.4388,17533.0
2024-01-11 11:00:00,155.75,155.76,155.31,155.31,18435.0,152.4877,152.4975,152.0569,152.0569,18435.0
2024-01-11 11:30:00,155.32,155.47,154.96,155.21,27795.0,152.0667,152.2136,151.7143,151.959,27795.0
2024-01-11 12:00:00,155.21,155.52,155.17,155.39,12314.0,151.959,152.2625,151.9199,152.1353,12314.0
2024-01-11 12:30:00,155.4,155.81,155.34,155.72,13365.0,152.1451,152.5465,152.0863,152.4584,13365.0
2024-01-11 13:00:00,155.74,156.16,155.73,156.05,11781.0,152.4779,152.8891,152.4682,152.7814,11781.0
2024-01-11 13:30:00,156.06,156.22,155.93,156.22,6468.0,152.7912,152.9479,152.664,152.9479,6468.0
2024-01-11 14:00:00,156.34,156.4,156.2,156.4,10455.0,153.0654,153.1241,152.9283,153.1241,10455.0
2024-01-11 14:30:00,156.43,156.65,156.38,156.63,10158.0,153.1535,153.3689,153.1045,153.3493,10158.0
2024-01-11 15:00:00,156.57,156.57,156.2,156.38,17997.0,153.2906,153.2906,152.9283,153.1045,17997.0
2024-01-11 15:30:00,156.35,156.56,156.24,156.54,43085.0,153.0752,153.2808,152.9675,153.2612,43085.0
2024-01-12 09:30:00,157.98,158.53,157.67,158.09,31187.0,154.671,155.2095,154.3675,154.7787,31187.0
2024-01-12 10:00:00,158.08,158.78,157.92,158.75,30697.0,154.7689,155.4543,154.6123,155.4249,30697.0
2024-01-12 10:30:00,158.78,158.93,158.25,158.36,23366.0,155.4543,155.6011,154.9354,155.0431,23366.0
2024-01-12 11:00:00,158.34,158.73,158.27,158.7,19112.0,155.0235,155.4053,154.9549,155.3759,19112.0
2024-01-12 11:30:00,158.68,158.86,158.26,158.33,41608.0,155.3564,155.5326,154.9452,155.0137,41608.0
2024-01-12 12:00:00,158.3,158.38,158.15,158.37,22839.0,154.9843,155.0626,154.8375,155.0529,22839.0
2024-01-12 12:30:00,158.43,158.46,158.16,158.42,10895.0,155.1116,155.141,154.8473,155.1018,10895.0
2024-01-12 13:00:00,158.46,158.6,158.45,158.56,5438.0,155.141,155.278,155.1312,155.2389,5438.0
2024-01-12 13:30:00,158.57,158.68,158.52,158.64,6630.0,155.2487,155.3564,155.1997,155.3172,6630.0
2024-01-12 14:00:00,158.64,158.72,158.53,158.64,12348.0,155.3172,155.3955,155.2095,155.3172,12348.0
2024-01-12 14:30:00,158.61,158.63,158.41,158.48,8431.0,155.2878,155.3074,155.092,155.1606,8431.0
2024-01-12 15:00:00,158.42,158.56,158.27,158.33,21577.0,155.1018,155.2389,154.9549,155.0137,21577.0
2024-01-12 15:30:00,158.31,158.6,158.31,158.56,90231.0,154.9941,155.278,154.9941,155.2389,90231.0
2024-01-16 09:30:00,156.8,156.98,156.28,156.82,40396.0,153.5157,153.692,153.0066,153.5353,40396.0
2024-01-16 10:00:00,156.76,157.43,156.67,157.4,19630.0,153.4766,154.1325,153.3885,154.1032,19630.0
2024-01-16 10:30:00,157.33,157.45,157.11,157.32,11321.0,154.0346,154.1521,153.8192,154.0248,11321.0
2024-01-16 11:00:00,157.36,157.36,156.68,157.16,28728.0,154.064,154.064,153.3983,153.8682,28728.0
2024-01-16 11:30:00,157.13,157.44,156.75,156.81,34560.0,153.8388,154.1423,153.4668,153.5255,34560.0
2024-01-16 12:00:00,156.79,156.87,156.5,156.5,12217.0,153.5059,153.5843,153.222,153.222,12217.0
2024-01-16 12:30:00,156.46,156.68,156.34,156.34,8772.0,153.1829,153.3983,153.0654,153.0654,8772.0
2024-01-16 13:00:00,156.35,156.85,156.32,156.69,10374.0,153.0752,153.5647,153.0458,153.408,10374.0
2024-01-16 13:30:00,156.75,156.82,156.47,156.57,12206.0,153.4668,153.5353,153.1927,153.2906,12206.0
2024-01-16 14:00:00,156.56,156.59,156.33,156.55,11188.0,153.2808,153.3101,153.0556,153.271,11188.0
2024-01-16 14:30:00,156.51,156.81,156.49,156.75,10774.0,153.2318,153.5255,153.2122,153.4668,10774.0
2024-01-16 15:00:00,156.78,156.86,156.67,156.72,14149.0,153.4962,153.5745,153.3885,153.4374,14149.0
2024-01-16 15:30:00,156.75,156.89,156.62,156.79,57540.0,153.4668,153.6039,153.3395,153.5059,57540.0
2024-01-17 09:30:00,156.84,156.98,155.93,155.96,36089.0,153.5549,153.692,152.664,152.6933,36089.0
2024-01-17 10:00:00,155.95,156.54,155.82,156.47,20524.0,152.6835,153.2612,152.5563,153.1927,20524.0
2024-01-17 10:30:00,156.4,156.69,156.31,156.43,16060.0,153.1241,153.408,153.036,153.1535,16060.0
2024-01-17 11:00:00,156.45,156.94,156.44,156.76,15595.0,153.1731,153.6528,153.1633,153.4766,15595.0
2024-01-17 11:30:00,156.76,157.23,156.76,156.95,37663.0,153.4766,153.9367,153.4766,153.6626,37663.0
2024-01-17 12:00:00,156.97,157.08,156.93,156.93,5338.0,153.6822,153.7899,153.643,153.643,5338.0
2024-01-17 12:30:00,156.94,157.22,156.93,157.13,4471.0,153.6528,153.9269,153.643,153.8388,4471.0
2024-01-17 13:00:00,157.15,157.24,156.91,156.92,6263.0,153.8584,153.9465,153.6234,153.6332,6263.0
2024-01-17 13:30:00,156.92,157.15,156.85,157.1,13029.0,153.6332,153.8584,153.5647,153.8095,13029.0
2024-01-17 14:00:00,157.1,157.32,157.07,157.3,13985.0,153.8095,154.0248,153.7801,154.0053,13985.0
2024-01-17 14:30:00,157.4,157.67,157.36,157.62,15699.0,154.1032,154.3675,154.064,154.3186,15699.0
2024-01-17 15:00:00,157.62,157.64,157.36,157.39,31211.0,154.3186,154.3381,154.064,154.0934,31211.0
2024-01-17 15:30:00,157.38,157.91,157.37,157.78,94978.0,154.0836,154.6025,154.0738,154.4752,94978.0
2024-01-18 09:30:00,159.01,159.49,158.94,159.46,38750.0,155.6794,156.1494,155.6109,156.12,38750.0
2024-01-18 10:00:00,159.51,159.59,159.03,159.49,32559.0,156.169,156.2473,155.699,156.1494,32559.0
2024-01-18 10:30:00,159.55,159.8,159.36,159.45,27861.0,156.2081,156.4529,156.0221,156.1102,27861.0
2024-01-18 11:00:00,159.43,160.17,159.39,160.1,79549.0,156.0907,156.8152,156.0515,156.7466,79549.0
2024-01-18 11:30:00,160.05,160.14,159.35,159.43,81971.0,156.6977,156.7858,156.0123,156.0907,81971.0
2024-01-18 12:00:00,159.39,159.45,158.97,159.38,22154.0,156.0515,156.1102,155.6403,156.0417,22154.0
2024-01-18 12:30:00,159.36,159.36,159.1,159.21,16093.0,156.0221,156.0221,155.7676,155.8753,16093.0
2024-01-18 13:00:00,159.2,159.4,159.03,159.34,25568.0,155.8655,156.0613,155.699,156.0025,25568.0
2024-01-18 13:30:00,159.34,159.78,159.33,159.77,15952.0,156.0025,156.4333,155.9927,156.4235,15952.0
2024-01-18 14:00:00,159.79,160.11,159.73,160.09,48308.0,156.4431,156.7564,156.3844,156.7368,48308.0
2024-01-18 14:30:00,160.12,160.18,159.85,160.03,25737.0,156.7662,156.8249,156.5019,156.6781,25737.0
2024-01-18 15:00:00,160.02,160.31,159.94,160.28,29688.0,156.6683,156.9522,156.59,156.9228,29688.0
2024-01-18 15:30:00,160.31,160.53,160.27,160.39,101415.0,156.9522,157.1676,156.9131,157.0305,101415.0
2024-01-19 09:30:00,161.18,162.02,161.13,161.94,56557.0,157.804,158.6264,157.755,158.5481,56557.0
2024-01-19 10:00:00,161.97,162.13,161.54,161.83,27426.0,158.5775,158.7341,158.1565,158.4404,27426.0
2024-01-19 10:30:00,161.75,162.1,161.69,161.98,25451.0,158.3621,158.7047,158.3033,158.5872,25451.0
2024-01-19 11:00:00,161.95,162.29,161.88,162.11,27864.0,158.5579,158.8907,158.4893,158.7145,27864.0
2024-01-19 11:30:00,162.1,162.1,161.83,162.08,32005.0,158.7047,158.7047,158.4404,158.6851,32005.0
2024-01-19 12:00:00,162.09,162.37,161.94,162.33,9116.0,158.6949,158.9691,158.5481,158.9299,9116.0
2024-01-19 12:30:00,162.34,162.71,162.33,162.7,13362.0,158.9397,159.302,158.9299,159.2922,13362.0
2024-01-19 13:00:00,162.67,162.75,162.51,162.68,12764.0,159.2628,159.3411,159.1061,159.2726,12764.0
2024-01-19 13:30:00,162.67,163.11,162.66,163.09,17971.0,159.2628,159.6936,159.253,159.674,17971.0
2024-01-19 14:00:00,163.1,163.38,163.1,163.2,22044.0,159.6838,159.9579,159.6838,159.7817,22044.0
2024-01-19 14:30:00,163.21,163.45,163.11,163.43,29105.0,159.7915,160.0265,159.6936,160.0069,29105.0
2024-01-19 15:00:00,163.42,163.59,163.41,163.51,40389.0,159.9971,160.1635,159.9873,160.0852,40389.0
2024-01-19 15:30:00,163.51,163.72,163.45,163.45,96169.0,160.0852,160.2908,160.0265,160.0265,96169.0
2024-01-22 09:30:00,162.88,163.3,162.8,163.01,64885.0,159.4684,159.8796,159.3901,159.5957,64885.0
2024-01-22 10:00:00,163.09,163.3,162.89,162.91,20450.0,159.674,159.8796,159.4782,159.4978,20450.0
2024-01-22 10:30:00,162.89,163.17,162.69,163.14,25810.0,159.4782,159.7523,159.2824,159.7229,25810.0
2024-01-22 11:00:00,163.12,163.58,163.1,163.56,20944.0,159.7034,160.1537,159.6838,160.1341,20944.0
2024-01-22 11:30:00,163.59,163.73,163.44,163.66,29597.0,160.1635,160.3006,160.0167,160.2321,29597.0
2024-01-22 12:00:00,163.65,163.66,163.28,163.35,16718.0,160.2223,160.2321,159.86,159.9285,16718.0
2024-01-22 12:30:00,163.38,163.4,163.1,163.19,18659.0,159.9579,159.9775,159.6838,159.7719,18659.0
2024-01-22 13:00:00,163.2,163.25,162.84,162.86,11210.0,159.7817,159.8306,159.4292,159.4488,11210.0
2024-01-22 13:30:00,162.87,163.15,162.87,163.12,14633.0,159.4586,159.7327,159.4586,159.7034,14633.0
2024-01-22 14:00:00,163.13,163.18,162.85,162.97,19243.0,159.7132,159.7621,159.439,159.5565,19243.0
2024-01-22 14:30:00,162.96,163.04,162.88,163.02,28445.0,159.5467,159.625,159.4684,159.6055,28445.0
2024-01-22 15:00:00,163.04,163.17,162.95,163.15,20909.0,159.625,159.7523,159.5369,159.7327,20909.0
2024-01-22 15:30:00,163.18,163.28,162.98,163.2,111165.0,159.7621,159.86,159.5663,159.7817,111165.0
2024-01-23 09:30:00,161.19,161.73,161.07,161.66,80392.0,157.8138,158.3425,157.6963,158.2739,80392.0
2024-01-23 10:00:00,161.7,161.94,161.43,161.82,42849.0,158.3131,158.5481,158.0488,158.4306,42849.0
2024-01-23 10:30:00,161.83,162.2,161.63,161.8,34025.0,158.4404,158.8026,158.2446,158.411,34025.0
2024-01-23 11:00:00,161.84,161.95,161.68,161.8,42943.0,158.4502,158.5579,158.2935,158.411,42943.0
2024-01-23 11:30:00,161.78,161.93,161.65,161.86,26297.0,158.3914,158.5383,158.2642,158.4698,26297.0
2024-01-23 12:00:00,161.86,161.86,161.62,161.66,11816.0,158.4698,158.4698,158.2348,158.2739,11816.0
2024-01-23 12:30:00,161.66,162.01,161.63,162.01,16260.0,158.2739,158.6166,158.2446,158.6166,16260.0
2024-01-23 13:00:00,162.03,162.14,161.94,162.07,27224.0,158.6362,158.7439,158.5481,158.6754,27224.0
2024-01-23 13:30:00,162.07,162.23,161.97,162.19,34879.0,158.6754,158.832,158.5775,158.7928,34879.0
2024-01-23 14:00:00,162.25,162.49,162.05,162.47,31802.0,158.8516,159.0866,158.6558,159.067,31802.0
2024-01-23 14:30:00,162.45,162.55,162.24,162.42,32314.0,159.0474,159.1453,158.8418,159.018,32314.0
2024-01-23 15:00:00,162.44,162.73,162.44,162.64,60952.0,159.0376,159.3215,159.0376,159.2334,60952.0
2024-01-23 15:30:00,162.64,163.39,162.56,163.38,205163.0,159.2334,159.9677,159.1551,159.9579,205163.0
2024-01-24 09:30:00,174.55,175.79,173.26,174.31,320288.0,170.894,172.108,169.631,170.659,320288.0
2024-01-24 10:00:00,174.35,175.34,174.32,174.94,150170.0,170.6981,171.6674,170.6688,171.2758,150170.0
2024-01-24 10:30:00,174.94,175.28,174.22,174.85,71124.0,171.2758,171.6087,170.5709,171.1877,71124.0
2024-01-24 11:00:00,174.84,175.52,174.8,175.39,79762.0,171.1779,171.8436,171.1387,171.7164,79762.0
2024-01-24 11:30:00,175.38,175.64,174.96,175.6,82853.0,171.7066,171.9611,171.2954,171.922,82853.0
2024-01-24 12:00:00,175.59,176.32,175.56,176.26,79855.0,171.9122,172.6269,171.8828,172.5681,79855.0
2024-01-24 12:30:00,176.28,176.39,176.07,176.3,53389.0,172.5877,172.6954,172.3821,172.6073,53389.0
2024-01-24 13:00:00,176.3,176.32,175.63,175.95,56388.0,172.6073,172.6269,171.9513,172.2646,56388.0
2024-01-24 13:30:00,175.9,175.98,175.6,175.86,62279.0,172.2157,172.294,171.922,172.1765,62279.0
2024-01-24 14:00:00,175.85,175.88,175.14,175.29,52289.0,172.1667,172.1961,171.4716,171.6185,52289.0
2024-01-24 14:30:00,175.28,175.55,175.23,175.34,50340.0,171.6087,171.873,171.5597,171.6674,50340.0
2024-01-24 15:00:00,175.34,175.45,174.67,174.76,63928.0,171.6674,171.7751,171.0114,171.0996,63928.0
2024-01-24 15:30:00,174.76,174.9,174.29,174.53,243585.0,171.0996,171.2366,170.6394,170.8744,243585.0
2024-01-25 09:30:00,175.95,175.97,174.77,174.98,143157.0,172.2646,172.2842,171.1093,171.3149,143157.0
2024-01-25 10:00:00,175.02,175.46,174.75,174.85,48487.0,171.3541,171.7849,171.0898,171.1877,48487.0
2024-01-25 10:30:00,174.92,174.96,174.49,174.69,47562.0,171.2562,171.2954,170.8352,171.031,47562.0
2024-01-25 11:00:00,174.7,175.16,174.53,174.85,34640.0,171.0408,171.4912,170.8744,171.1877,34640.0
2024-01-25 11:30:00,174.8,174.84,173.83,173.94,52118.0,171.1387,171.1779,170.189,170.2967,52118.0
2024-01-25 12:00:00,173.98,174.18,173.55,173.83,32705.0,170.3359,170.5317,169.9149,170.189,32705.0
2024-01-25 12:30:00,173.86,173.87,173.4,173.58,26710.0,170.2184,170.2282,169.768,169.9443,26710.0
2024-01-25 13:00:00,173.53,173.7,172.81,173.06,77999.0,169.8953,170.0618,169.1904,169.4352,77999.0
2024-01-25 13:30:00,173.07,173.2,172.73,172.74,52233.0,169.445,169.5722,169.1121,169.1219,52233.0
2024-01-25 14:00:00,172.66,172.74,172.32,172.7,52603.0,169.0435,169.1219,168.7107,169.0827,52603.0
2024-01-25 14:30:00,172.68,173.21,172.68,173.17,40639.0,169.0631,169.582,169.0631,169.5429,40639.0
2024-01-25 15:00:00,173.16,173.23,173.0,173.08,64099.0,169.5331,169.6016,169.3764,169.4547,64099.0
2024-01-25 15:30:00,173.06,173.5,173.02,173.49,187906.0,169.4352,169.8659,169.396,169.8562,187906.0
2024-01-26 09:30:00,173.31,173.67,173.04,173.67,66537.0,169.6799,170.0324,169.4156,170.0324,66537.0
2024-01-26 10:00:00,173.61,174.12,173.51,173.62,50927.0,169.9736,170.473,169.8757,169.9834,50927.0
2024-01-26 10:30:00,173.64,173.87,173.45,173.8,18548.0,170.003,170.2282,169.817,170.1597,18548.0
2024-01-26 11:00:00,173.75,173.8,173.29,173.48,26737.0,170.1107,170.1597,169.6603,169.8464,26737.0
2024-01-26 11:30:00,173.44,173.95,173.28,173.67,37356.0,169.8072,170.3065,169.6506,170.0324,37356.0
2024-01-26 12:00:00,173.67,174.02,173.64,173.92,19706.0,170.0324,170.3751,170.003,170.2772,19706.0
2024-01-26 12:30:00,173.91,173.91,173.46,173.59,20739.0,170.2674,170.2674,169.8268,169.9541,20739.0
2024-01-26 13:00:00,173.53,173.9,173.52,173.7,21810.0,169.8953,170.2576,169.8855,170.0618,21810.0
2024-01-26 13:30:00,173.74,173.83,173.45,173.58,17086.0,170.1009,170.189,169.817,169.9443,17086.0
2024-01-26 14:00:00,173.57,173.71,173.49,173.51,20765.0,169.9345,170.0716,169.8562,169.8757,20765.0
2024-01-26 14:30:00,173.52,173.88,173.42,173.87,20853.0,169.8855,170.238,169.7876,170.2282,20853.0
2024-01-26 15:00:00,173.86,173.92,173.59,173.59,24172.0,170.2184,170.2772,169.9541,169.9541,24172.0
2024-01-26 15:30:00,173.61,173.74,173.48,173.74,88083.0,169.9736,170.1009,169.8464,170.1009,88083.0
2024-01-29 09:30:00,174.16,175.24,173.94,174.94,39735.0,170.5121,171.5695,170.2967,171.2758,39735.0
2024-01-29 10:00:00,174.78,175.07,174.55,174.73,23315.0,171.1191,171.4031,170.894,171.0702,23315.0
2024-01-29 10:30:00,174.73,174.91,174.53,174.55,25402.0,171.0702,171.2464,170.8744,170.894,25402.0
2024-01-29 11:00:00,174.53,175.01,174.51,174.87,40947.0,170.8744,171.3443,170.8548,171.2073,40947.0
2024-01-29 11:30:00,174.79,175.15,174.79,175.14,30666.0,171.1289,171.4814,171.1289,171.4716,30666.0
2024-01-29 12:00:00,175.17,175.29,175.06,175.22,12111.0,171.501,171.6185,171.3933,171.5499,12111.0
2024-01-29 12:30:00,175.22,175.39,175.16,175.36,16941.0,171.5499,171.7164,171.4912,171.687,16941.0
2024-01-29 13:00:00,175.37,175.44,175.14,175.18,11125.0,171.6968,171.7653,171.4716,171.5108,11125.0
2024-01-29 13:30:00,175.2,175.28,175.09,175.09,13353.0,171.5303,171.6087,171.4226,171.4226,13353.0
2024-01-29 14:00:00,175.09,175.73,175.09,175.51,21118.0,171.4226,172.0492,171.4226,171.8338,21118.0
2024-01-29 14:30:00,175.52,175.77,175.46,175.75,16734.0,171.8436,172.0884,171.7849,172.0688,16734.0
2024-01-29 15:00:00,175.76,176.31,175.76,176.21,29935.0,172.0786,172.6171,172.0786,172.5192,29935.0
2024-01-29 15:30:00,176.25,176.45,176.13,176.35,65653.0,172.5583,172.7542,172.4409,172.6563,65653.0
2024-01-30 09:30:00,176.4,176.6,176.15,176.27,75570.0,172.7052,172.901,172.4604,172.5779,75570.0
2024-01-30 10:00:00,176.31,176.35,175.67,175.95,56657.0,172.6171,172.6563,171.9905,172.2646,56657.0
2024-01-30 10:30:00,175.94,175.95,175.53,175.64,20132.0,172.2548,172.2646,171.8534,171.9611,20132.0
2024-01-30 11:00:00,175.65,175.97,175.62,175.85,26608.0,171.9709,172.2842,171.9415,172.1667,26608.0
2024-01-30 11:30:00,175.81,176.14,175.72,175.96,38784.0,172.1276,172.4507,172.0394,172.2744,38784.0
2024-01-30 12:00:00,175.96,176.11,175.7,175.7,20476.0,172.2744,172.4213,172.0199,172.0199,20476.0
2024-01-30 12:30:00,175.67,175.67,175.34,175.34,8803.0,171.9905,171.9905,171.6674,171.6674,8803.0
2024-01-30 13:00:00,175.34,175.58,175.25,175.57,10189.0,171.6674,171.9024,171.5793,171.8926,10189.0
2024-01-30 13:30:00,175.6,175.79,175.35,175.43,25745.0,171.922,172.108,171.6772,171.7555,25745.0
2024-01-30 14:00:00,175.47,175.76,175.33,175.7,16740.0,171.7947,172.0786,171.6576,172.0199,16740.0
2024-01-30 14:30:00,175.71,175.87,175.62,175.65,12364.0,172.0297,172.1863,171.9415,171.9709,12364.0
2024-01-30 15:00:00,175.65,175.81,175.62,175.73,26882.0,171.9709,172.1276,171.9415,172.0492,26882.0
2024-01-30 15:30:00,175.74,175.93,175.66,175.71,36439.0,172.059,172.2451,171.9807,172.0297,36439.0
2024-01-31 09:30:00,175.67,176.08,175.51,175.64,29918.0,171.9905,172.3919,171.8338,171.9611,29918.0
2024-01-31 10:00:00,175.61,175.75,174.95,174.97,28762.0,171.9318,172.0688,171.2856,171.3052,28762.0
2024-01-31 10:30:00,174.9,174.91,174.24,174.42,32830.0,171.2366,171.2464,170.5904,170.7667,32830.0
2024-01-31 11:00:00,174.39,174.87,174.28,174.44,53781.0,170.7373,171.2073,170.6296,170.7863,53781.0
2024-01-31 11:30:00,174.48,174.84,174.31,174.73,26095.0,170.8254,171.1779,170.659,171.0702,26095.0
2024-01-31 12:00:00,174.72,174.99,174.67,174.9,12768.0,171.0604,171.3247,171.0114,171.2366,12768.0
2024-01-31 12:30:00,174.9,175.06,174.6,175.06,22237.0,171.2366,171.3933,170.9429,171.3933,22237.0
2024-01-31 13:00:00,175.06,175.34,175.06,175.06,16773.0,171.3933,171.6674,171.3933,171.3933,16773.0
2024-01-31 13:30:00,175.07,175.1,174.84,174.93,44547.0,171.4031,171.4324,171.1779,171.266,44547.0
2024-01-31 14:00:00,174.96,174.96,174.36,174.42,14687.0,171.2954,171.2954,170.7079,170.7667,14687.0
2024-01-31 14:30:00,174.44,175.46,174.41,174.58,28213.0,170.7863,171.7849,170.7569,170.9233,28213.0
2024-01-31 15:00:00,174.65,174.65,173.46,173.68,15660.0,170.9919,170.9919,169.8268,170.0422,15660.0
2024-01-31 15:30:00,173.6,173.66,173.05,173.05,82566.0,169.9639,170.0226,169.4254,169.4254,82566.0
2024-02-01 09:30:00,175.11,175.57,174.95,175.39,52004.0,171.4422,171.8926,171.2856,171.7164,52004.0
2024-02-01 10:00:00,175.27,175.75,174.99,175.75,20040.0,171.5989,172.0688,171.3247,172.0688,20040.0
2024-02-01 10:30:00,175.75,175.86,175.02,175.02,28820.0,172.0688,172.1765,171.3541,171.3541,28820.0
2024-02-01 11:00:00,175.04,175.86,175.03,175.66,63123.0,171.3737,172.1765,171.3639,171.9807,63123.0
2024-02-01 11:30:00,175.59,176.34,175.58,176.24,32576.0,171.9122,172.6465,171.9024,172.5486,32576.0
2024-02-01 12:00:00,176.26,176.66,176.26,176.26,10565.0,172.5681,172.9598,172.5681,172.5681,10565.0
2024-02-01 12:30:00,176.26,176.83,176.25,176.62,12008.0,172.5681,173.1262,172.5583,172.9206,12008.0
2024-02-01 13:00:00,176.68,176.77,176.46,176.69,10372.0,172.9793,173.0675,172.7639,172.9891,10372.0
2024-02-01 13:30:00,176.71,176.85,176.48,176.67,13040.0,173.0087,173.1458,172.7835,172.9696,13040.0
2024-02-01 14:00:00,176.7,176.97,176.63,176.72,13877.0,172.9989,173.2633,172.9304,173.0185,13877.0
2024-02-01 14:30:00,176.72,177.0,176.57,177.0,19888.0,173.0185,173.2926,172.8716,173.2926,19888.0
2024-02-01 15:00:00,176.97,177.12,176.87,177.11,22625.0,173.2633,173.4101,173.1654,173.4003,22625.0
2024-02-01 15:30:00,177.11,177.32,177.1,177.19,59196.0,173.4003,173.6059,173.3905,173.4787,59196.0
2024-02-02 09:30:00,176.5,177.45,176.5,176.78,98681.0,172.8031,173.7332,172.8031,173.0772,98681.0
2024-02-02 10:00:00,176.81,176.81,175.86,175.98,47600.0,173.1066,173.1066,172.1765,172.294,47600.0
2024-02-02 10:30:00,176.01,176.77,175.65,176.67,36931.0,172.3234,173.0675,171.9709,172.9696,36931.0
2024-02-02 11:00:00,176.69,176.69,176.18,176.56,33616.0,172.9891,172.9891,172.4898,172.8619,33616.0
2024-02-02 11:30:00,176.55,176.99,176.42,176.75,47476.0,172.8521,173.2828,172.7248,173.0479,47476.0
2024-02-02 12:00:00,176.86,176.89,176.54,176.84,23300.0,173.1556,173.1849,172.8423,173.136,23300.0
2024-02-02 12:30:00,176.84,176.87,176.29,176.68,29668.0,173.136,173.1654,172.5975,172.9793,29668.0
2024-02-02 13:00:00,176.68,176.9,176.57,176.71,18609.0,172.9793,173.1947,172.8716,173.0087,18609.0
2024-02-02 13:30:00,176.72,177.17,176.67,177.01,19368.0,173.0185,173.4591,172.9696,173.3024,19368.0
2024-02-02 14:00:00,177.06,177.37,177.06,177.19,21116.0,173.3514,173.6549,173.3514,173.4787,21116.0
2024-02-02 14:30:00,177.19,177.43,177.13,177.25,24901.0,173.4787,173.7136,173.4199,173.5374,24901.0
2024-02-02 15:00:00,177.23,177.48,177.15,177.48,45607.0,173.5178,173.7626,173.4395,173.7626,45607.0
2024-02-02 15:30:00,177.48,177.55,176.97,177.09,82835.0,173.7626,173.8311,173.2633,173.3808,82835.0
2024-02-05 09:30:00,176.28,176.76,176.28,176.68,35260.0,172.5877,173.0577,172.5877,172.9793,35260.0
2024-02-05 10:00:00,176.6,176.6,175.84,176.19,25028.0,172.901,172.901,172.1569,172.4996,25028.0
2024-02-05 10:30:00,176.15,176.39,175.86,176.33,16639.0,172.4604,172.6954,172.1765,172.6367,16639.0
2024-02-05 11:00:00,176.36,176.61,176.19,176.2,30642.0,172.666,172.9108,172.4996,172.5094,30642.0
2024-02-05 11:30:00,176.24,176.7,176.14,176.69,21179.0,172.5486,172.9989,172.4507,172.9891,21179.0
2024-02-05 12:00:00,176.64,176.89,176.48,176.89,7001.0,172.9402,173.1849,172.7835,173.1849,7001.0
2024-02-05 12:30:00,176.88,176.98,176.7,176.78,3828.0,173.1752,173.2731,172.9989,173.0772,3828.0
2024-02-05 13:00:00,176.77,177.11,176.68,176.96,8721.0,173.0675,173.4003,172.9793,173.2535,8721.0
2024-02-05 13:30:00,176.86,177.1,176.86,177.04,6496.0,173.1556,173.3905,173.1556,173.3318,6496.0
2024-02-05 14:00:00,177.08,177.32,176.96,177.21,12591.0,173.371,173.6059,173.2535,173.4982,12591.0
2024-02-05 14:30:00,177.23,177.49,177.23,177.44,28648.0,173.5178,173.7724,173.5178,173.7234,28648.0
2024-02-05 15:00:00,177.45,177.45,176.85,177.21,21156.0,173.7332,173.7332,173.1458,173.4982,21156.0
2024-02-05 15:30:00,177.17,177.31,177.02,177.05,80245.0,173.4591,173.5961,173.3122,173.3416,80245.0
2024-02-06 09:30:00,179.21,179.43,178.76,178.81,64103.0,175.4563,175.6717,175.0158,175.0647,64103.0
2024-02-06 10:00:00,178.8,179.01,178.46,178.57,40583.0,175.0549,175.2605,174.7221,174.8298,40583.0
2024-02-06 10:30:00,178.63,179.01,178.5,178.66,40979.0,174.8885,175.2605,174.7612,174.9179,40979.0
2024-02-06 11:00:00,178.65,179.05,178.63,178.96,18926.0,174.9081,175.2997,174.8885,175.2116,18926.0
2024-02-06 11:30:00,178.94,179.05,178.31,178.33,24335.0,175.192,175.2997,174.5752,174.5948,24335.0
2024-02-06 12:00:00,178.32,178.5,178.13,178.47,14356.0,174.585,174.7612,174.399,174.7318,14356.0
2024-02-06 12:30:00,178.43,178.44,178.27,178.39,7533.0,174.6927,174.7025,174.536,174.6535,7533.0
2024-02-06 13:00:00,178.4,178.63,178.35,178.44,10943.0,174.6633,174.8885,174.6144,174.7025,10943.0
2024-02-06 13:30:00,178.5,178.59,178.38,178.5,8002.0,174.7612,174.8493,174.6437,174.7612,8002.0
2024-02-06 14:00:00,178.52,178.52,178.05,178.05,13635.0,174.7808,174.7808,174.3206,174.3206,13635.0
2024-02-06 14:30:00,178.12,178.33,178.04,178.28,14049.0,174.3892,174.5948,174.3109,174.5458,14049.0
2024-02-06 15:00:00,178.3,178.62,178.29,178.52,17077.0,174.5654,174.8787,174.5556,174.7808,17077.0
2024-02-06 15:30:00,178.51,178.83,178.25,178.81,59618.0,174.771,175.0843,174.5165,175.0647,59618.0
2024-02-07 09:30:00,180.07,180.59,179.94,180.38,54060.0,176.2983,176.8074,176.1711,176.6018,54060.0
2024-02-07 10:00:00,180.43,180.76,180.19,180.65,24964.0,176.6508,176.9739,176.4158,176.8662,24964.0
2024-02-07 10:30:00,180.65,181.0,180.42,180.43,24404.0,176.8662,177.2089,176.641,176.6508,24404.0
2024-02-07 11:00:00,180.41,180.75,180.28,180.54,20592.0,176.6312,176.9641,176.5039,176.7585,20592.0
2024-02-07 11:30:00,180.58,181.21,180.58,181.03,48644.0,176.7977,177.4145,176.7977,177.2382,48644.0
2024-02-07 12:00:00,181.02,181.17,180.83,180.84,16215.0,177.2284,177.3753,177.0424,177.0522,16215.0
2024-02-07 12:30:00,180.81,180.97,180.57,180.85,10700.0,177.0228,177.1795,176.7879,177.062,10700.0
2024-02-07 13:00:00,180.86,181.19,180.78,181.19,12281.0,177.0718,177.3949,176.9935,177.3949,12281.0
2024-02-07 13:30:00,181.25,181.41,181.16,181.26,14490.0,177.4536,177.6103,177.3655,177.4634,14490.0
2024-02-07 14:00:00,181.28,181.33,181.13,181.28,12343.0,177.483,177.5319,177.3361,177.483,12343.0
2024-02-07 14:30:00,181.25,181.38,181.2,181.36,11978.0,177.4536,177.5809,177.4047,177.5613,11978.0
2024-02-07 15:00:00,181.37,181.57,181.35,181.39,22818.0,177.5711,177.7669,177.5515,177.5907,22818.0
2024-02-07 15:30:00,181.41,181.48,181.1,181.18,68260.0,177.6103,177.6788,177.3068,177.3851,68260.0
2024-02-08 09:30:00,180.5,181.0,180.26,180.86,31780.0,176.7193,177.2089,176.4844,177.0718,31780.0
2024-02-08 10:00:00,180.91,180.97,180.27,180.36,6547.0,177.1207,177.1795,176.4941,176.5823,6547.0
2024-02-08 10:30:00,180.27,180.88,180.27,180.84,23792.0,176.4941,177.0914,176.4941,177.0522,23792.0
2024-02-08 11:00:00,180.8,180.8,180.55,180.55,14233.0,177.013,177.013,176.7683,176.7683,14233.0
2024-02-08 11:30:00,180.5,180.81,180.46,180.78,11384.0,176.7193,177.0228,176.6802,176.9935,11384.0
2024-02-08 12:00:00,180.78,180.82,180.62,180.81,5828.0,176.9935,177.0326,176.8368,177.0228,5828.0
2024-02-08 12:30:00,180.79,180.79,180.47,180.54,7583.0,177.0033,177.0033,176.69,176.7585,7583.0
2024-02-08 13:00:00,180.59,180.87,180.59,180.85,9042.0,176.8074,177.0816,176.8074,177.062,9042.0
2024-02-08 13:30:00,180.81,180.91,180.75,180.83,7614.0,177.0228,177.1207,176.9641,177.0424,7614.0
2024-02-08 14:00:00,180.88,180.91,180.56,180.56,6397.0,177.0914,177.1207,176.7781,176.7781,6397.0
2024-02-08 14:30:00,180.57,180.61,180.44,180.53,21701.0,176.7879,176.827,176.6606,176.7487,21701.0
2024-02-08 15:00:00,180.57,180.71,180.52,180.69,14837.0,176.7879,176.9249,176.7389,176.9054,14837.0
2024-02-08 15:30:00,180.7,181.18,180.66,181.17,108375.0,176.9151,177.3851,176.876,177.3753,108375.0
2024-02-09 09:30:00,181.66,181.8,181.17,181.44,18368.0,177.855,177.9921,177.3753,177.6396,18368.0
2024-02-09 10:00:00,181.46,181.49,180.84,181.1,27147.0,177.6592,177.6886,177.0522,177.3068,27147.0
2024-02-09 10:30:00,181.12,181.38,181.08,181.24,33277.0,177.3263,177.5809,177.2872,177.4438,33277.0
2024-02-09 11:00:00,181.24,181.58,181.11,181.52,22200.0,177.4438,177.7767,177.3166,177.718,22200.0
2024-02-09 11:30:00,181.6,181.7,181.07,181.07,34622.0,177.7963,177.8942,177.2774,177.2774,34622.0
2024-02-09 12:00:00,181.05,181.11,180.94,181.09,10459.0,177.2578,177.3166,177.1501,177.297,10459.0
2024-02-09 12:30:00,181.19,181.43,181.13,181.32,8931.0,177.3949,177.6299,177.3361,177.5222,8931.0
2024-02-09 13:00:00,181.29,181.59,181.26,181.54,14003.0,177.4928,177.7865,177.4634,177.7375,14003.0
2024-02-09 13:30:00,181.55,181.67,181.38,181.66,8927.0,177.7473,177.8648,177.5809,177.855,8927.0
2024-02-09 14:00:00,181.61,181.77,181.6,181.77,10895.0,177.8061,177.9627,177.7963,177.9627,10895.0
2024-02-09 14:30:00,181.8,181.94,181.77,181.78,16405.0,177.9921,178.1292,177.9627,177.9725,16405.0
2024-02-09 15:00:00,181.77,181.88,181.5,181.56,18474.0,177.9627,178.0704,177.6984,177.7571,18474.0
2024-02-09 15:30:00,181.5,181.77,181.46,181.49,27284.0,177.6984,177.9627,177.6592,177.6886,27284.0
2024-02-12 09:30:00,179.89,180.37,179.34,179.52,53460.0,176.1221,176.5921,175.5836,175.7599,53460.0
2024-02-12 10:00:00,179.5,179.9,179.34,179.86,14957.0,175.7403,176.1319,175.5836,176.0927,14957.0
2024-02-12 10:30:00,179.96,180.42,179.84,180.41,25080.0,176.1906,176.641,176.0732,176.6312,25080.0
2024-02-12 11:00:00,180.39,180.49,180.19,180.38,19558.0,176.6116,176.7095,176.4158,176.6018,19558.0
2024-02-12 11:30:00,180.43,180.83,180.4,180.41,9786.0,176.6508,177.0424,176.6214,176.6312,9786.0
2024-02-12 12:00:00,180.37,180.65,180.34,180.49,10662.0,176.5921,176.8662,176.5627,176.7095,10662.0
2024-02-12 12:30:00,180.49,180.54,180.44,180.44,5888.0,176.7095,176.7585,176.6606,176.6606,5888.0
2024-02-12 13:00:00,180.46,180.61,180.22,180.23,7118.0,176.6802,176.827,176.4452,176.455,7118.0
2024-02-12 13:30:00,180.2,180.23,179.84,179.99,25167.0,176.4256,176.455,176.0732,176.22,25167.0
2024-02-12 14:00:00,179.99,180.03,179.45,179.57,14180.0,176.22,176.2592,175.6913,175.8088,14180.0
2024-02-12 14:30:00,179.57,179.67,179.25,179.29,24289.0,175.8088,175.9067,175.4955,175.5347,24289.0
2024-02-12 15:00:00,179.29,179.49,179.2,179.39,23069.0,175.5347,175.7305,175.4466,175.6326,23069.0
2024-02-12 15:30:00,179.41,179.43,179.08,179.41,137108.0,175.6522,175.6717,175.3291,175.6522,137108.0
2024-02-13 09:30:00,173.25,174.33,173.18,173.96,85926.0,169.6212,170.6786,169.5527,170.3163,85926.0
2024-02-13 10:00:00,173.96,174.15,173.43,174.14,90286.0,170.3163,170.5023,169.7974,170.4925,90286.0
2024-02-13 10:30:00,174.15,174.54,174.13,174.17,64177.0,170.5023,170.8842,170.4828,170.5219,64177.0
2024-02-13 11:00:00,174.16,174.6,174.09,174.28,57855.0,170.5121,170.9429,170.4436,170.6296,57855.0
2024-02-13 11:30:00,174.25,174.51,174.0,174.08,40786.0,170.6002,170.8548,170.3555,170.4338,40786.0
2024-02-13 12:00:00,174.04,174.18,173.87,173.9,16074.0,170.3946,170.5317,170.2282,170.2576,16074.0
2024-02-13 12:30:00,173.91,174.21,173.78,173.84,20292.0,170.2674,170.5611,170.1401,170.1988,20292.0
2024-02-13 13:00:00,173.86,174.28,173.86,174.24,15621.0,170.2184,170.6296,170.2184,170.5904,15621.0
2024-02-13 13:30:00,174.25,174.32,174.01,174.12,20954.0,170.6002,170.6688,170.3653,170.473,20954.0
2024-02-13 14:00:00,174.11,174.11,173.34,173.49,33394.0,170.4632,170.4632,169.7093,169.8562,33394.0
2024-02-13 14:30:00,173.47,173.73,173.23,173.33,31444.0,169.8366,170.0911,169.6016,169.6995,31444.0
2024-02-13 15:00:00,173.34,173.45,173.09,173.36,36199.0,169.7093,169.817,169.4645,169.7289,36199.0
2024-02-13 15:30:00,173.35,174.03,173.23,174.02,86430.0,169.7191,170.3848,169.6016,170.3751,86430.0
2024-02-14 09:30:00,175.87,176.75,175.83,176.72,43176.0,172.1863,173.0479,172.1471,173.0185,43176.0
2024-02-14 10:00:00,176.73,177.14,176.44,176.95,17949.0,173.0283,173.4297,172.7444,173.2437,17949.0
2024-02-14 10:30:00,177.08,177.19,176.81,176.83,26509.0,173.371,173.4787,173.1066,173.1262,26509.0
2024-02-14 11:00:00,176.82,177.01,176.61,176.96,18826.0,173.1164,173.3024,172.9108,173.2535,18826.0
2024-02-14 11:30:00,176.95,177.06,176.49,176.49,11861.0,173.2437,173.3514,172.7933,172.7933,11861.0
2024-02-14 12:00:00,176.47,176.92,176.28,176.92,8269.0,172.7737,173.2143,172.5877,173.2143,8269.0
2024-02-14 12:30:00,177.0,177.14,176.89,177.06,14107.0,173.2926,173.4297,173.1849,173.3514,14107.0
2024-02-14 13:00:00,177.09,177.15,176.65,176.73,11264.0,173.3808,173.4395,172.95,173.0283,11264.0
2024-02-14 13:30:00,176.75,177.17,176.75,176.99,9150.0,173.0479,173.4591,173.0479,173.2828,9150.0
2024-02-14 14:00:00,177.02,177.02,176.52,176.73,23567.0,173.3122,173.3122,172.8227,173.0283,23567.0
2024-02-14 14:30:00,176.78,176.85,176.65,176.76,11417.0,173.0772,173.1458,172.95,173.0577,11417.0
2024-02-14 15:00:00,176.85,177.04,176.73,176.96,20617.0,173.1458,173.3318,173.0283,173.2535,20617.0
2024-02-14 15:30:00,176.97,177.51,176.89,177.48,107246.0,173.2633,173.792,173.1849,173.7626,107246.0
2024-02-15 09:30:00,177.26,177.56,176.56,176.77,33692.0,173.5472,173.8409,172.8619,173.0675,33692.0
2024-02-15 10:00:00,176.85,177.2,176.37,177.1,16059.0,173.1458,173.4885,172.6758,173.3905,16059.0
2024-02-15 10:30:00,177.09,177.6,177.08,177.25,17602.0,173.3808,173.8801,173.371,173.5374,17602.0
2024-02-15 11:00:00,177.25,177.27,176.72,176.82,12628.0,173.5374,173.557,173.0185,173.1164,12628.0
2024-02-15 11:30:00,176.86,177.0,176.53,176.58,29500.0,173.1556,173.2926,172.8325,172.8814,29500.0
2024-02-15 12:00:00,176.59,176.98,176.49,176.96,15924.0,172.8912,173.2731,172.7933,173.2535,15924.0
2024-02-15 12:30:00,176.95,176.99,176.74,176.81,9249.0,173.2437,173.2828,173.0381,173.1066,9249.0
2024-02-15 13:00:00,176.84,177.16,176.79,177.11,9433.0,173.136,173.4493,173.087,173.4003,9433.0
2024-02-15 13:30:00,177.13,177.15,176.83,177.03,9286.0,173.4199,173.4395,173.1262,173.322,9286.0
2024-02-15 14:00:00,177.0,177.2,176.86,177.06,11302.0,173.2926,173.4885,173.1556,173.3514,11302.0
2024-02-15 14:30:00,177.1,177.27,177.09,177.1,14374.0,173.3905,173.557,173.3808,173.3905,14374.0
2024-02-15 15:00:00,177.09,177.24,176.96,177.18,18794.0,173.3808,173.5276,173.2535,173.4689,18794.0
2024-02-15 15:30:00,177.18,177.63,177.12,177.62,84578.0,173.4689,173.9094,173.4101,173.8997,84578.0
2024-02-16 09:30:00,176.62,177.09,176.08,176.33,32048.0,172.9206,173.3808,172.3919,172.6367,32048.0
2024-02-16 10:00:00,176.3,176.61,175.96,176.55,12487.0,172.6073,172.9108,172.2744,172.8521,12487.0
2024-02-16 10:30:00,176.64,177.09,176.52,177.09,12011.0,172.9402,173.3808,172.8227,173.3808,12011.0
2024-02-16 11:00:00,177.16,177.79,177.15,177.63,15748.0,173.4493,174.0661,173.4395,173.9094,15748.0
2024-02-16 11:30:00,177.63,178.09,177.47,178.04,26772.0,173.9094,174.3598,173.7528,174.3109,26772.0
2024-02-16 12:00:00,178.0,178.09,177.73,178.04,12674.0,174.2717,174.3598,174.0073,174.3109,12674.0
2024-02-16 12:30:00,178.05,178.05,177.89,178.02,8666.0,174.3206,174.3206,174.164,174.2913,8666.0
2024-02-16 13:00:00,177.85,177.9,177.55,177.72,17660.0,174.1248,174.1738,173.8311,173.9976,17660.0
2024-02-16 13:30:00,177.66,177.96,177.66,177.96,16839.0,173.9388,174.2325,173.9388,174.2325,16839.0
2024-02-16 14:00:00,178.01,178.08,177.7,177.72,10985.0,174.2815,174.35,173.978,173.9976,10985.0
2024-02-16 14:30:00,177.78,177.78,176.73,176.82,15231.0,174.0563,174.0563,173.0283,173.1164,15231.0
2024-02-16 15:00:00,176.85,177.24,176.83,177.17,12588.0,173.1458,173.5276,173.1262,173.4591,12588.0
2024-02-16 15:30:00,177.19,177.24,176.77,176.93,47580.0,173.4787,173.5276,173.0675,173.2241,47580.0
2024-02-20 09:30:00,177.08,177.62,176.38,176.38,38853.0,173.371,173.8997,172.6856,172.6856,38853.0
2024-02-20 10:00:00,176.31,176.49,176.11,176.14,35872.0,172.6171,172.7933,172.4213,172.4507,35872.0
2024-02-20 10:30:00,176.14,176.45,175.75,176.45,21843.0,172.4507,172.7542,172.0688,172.7542,21843.0
2024-02-20 11:00:00,176.47,176.74,176.47,176.55,16185.0,172.7737,173.0381,172.7737,172.8521,16185.0
2024-02-20 11:30:00,176.58,176.68,176.12,176.12,9833.0,172.8814,172.9793,172.4311,172.4311,9833.0
2024-02-20 12:00:00,176.1,176.19,175.87,175.97,4640.0,172.4115,172.4996,172.1863,172.2842,4640.0
2024-02-20 12:30:00,175.97,176.21,175.77,176.1,9863.0,172.2842,172.5192,172.0884,172.4115,9863.0
2024-02-20 13:00:00,176.12,176.15,175.72,175.81,14476.0,172.4311,172.4604,172.0394,172.1276,14476.0
2024-02-20 13:30:00,175.83,176.06,175.71,176.06,12921.0,172.1471,172.3723,172.0297,172.3723,12921.0
2024-02-20 14:00:00,176.16,176.33,176.01,176.16,12952.0,172.4702,172.6367,172.3234,172.4702,12952.0
2024-02-20 14:30:00,176.21,176.5,176.09,176.44,12732.0,172.5192,172.8031,172.4017,172.7444,12732.0
2024-02-20 15:00:00,176.46,176.64,176.33,176.57,20330.0,172.7639,172.9402,172.6367,172.8716,20330.0
2024-02-20 15:30:00,176.57,176.69,176.18,176.61,63385.0,172.8716,172.9891,172.4898,172.9108,63385.0
2024-02-21 09:30:00,175.49,175.7,174.88,175.4,49301.0,171.8143,172.0199,171.217,171.7262,49301.0
2024-02-21 10:00:00,175.38,176.0,175.37,175.64,18950.0,171.7066,172.3136,171.6968,171.9611,18950.0
2024-02-21 10:30:00,175.67,175.67,175.27,175.31,18686.0,171.9905,171.9905,171.5989,171.638,18686.0
2024-02-21 11:00:00,175.32,175.64,175.24,175.33,70426.0,171.6478,171.9611,171.5695,171.6576,70426.0
2024-02-21 11:30:00,175.28,176.05,175.25,176.03,18544.0,171.6087,172.3625,171.5793,172.343,18544.0
2024-02-21 12:00:00,176.0,176.0,175.56,175.75,9176.0,172.3136,172.3136,171.8828,172.0688,9176.0
2024-02-21 12:30:00,175.77,175.95,175.69,175.95,16165.0,172.0884,172.2646,172.0101,172.2646,16165.0
2024-02-21 13:00:00,175.92,175.96,175.49,175.66,15490.0,172.2353,172.2744,171.8143,171.9807,15490.0
2024-02-21 13:30:00,175.7,175.76,175.61,175.67,10278.0,172.0199,172.0786,171.9318,171.9905,10278.0
2024-02-21 14:00:00,175.6,176.0,175.47,175.59,10790.0,171.922,172.3136,171.7947,171.9122,10790.0
2024-02-21 14:30:00,175.6,175.64,175.17,175.58,13174.0,171.922,171.9611,171.501,171.9024,13174.0
2024-02-21 15:00:00,175.54,175.55,175.28,175.5,12440.0,171.8632,171.873,171.6087,171.8241,12440.0
2024-02-21 15:30:00,175.53,176.01,175.48,175.89,42476.0,171.8534,172.3234,171.8045,172.2059,42476.0
2024-02-22 09:30:00,180.32,181.68,180.21,181.65,72355.0,176.5431,177.8746,176.4354,177.8452,72355.0
2024-02-22 10:00:00,181.7,181.7,180.47,180.8,29435.0,177.8942,177.8942,176.69,177.013,29435.0
2024-02-22 10:30:00,180.84,180.85,180.29,180.49,18912.0,177.0522,177.062,176.5137,176.7095,18912.0
2024-02-22 11:00:00,180.44,181.21,180.33,180.87,23257.0,176.6606,177.4145,176.5529,177.0816,23257.0
2024-02-22 11:30:00,180.79,180.97,180.53,180.53,20261.0,177.0033,177.1795,176.7487,176.7487,20261.0
2024-02-22 12:00:00,180.56,180.88,180.52,180.84,15342.0,176.7781,177.0914,176.7389,177.0522,15342.0
2024-02-22 12:30:00,180.9,181.06,180.83,180.99,8813.0,177.111,177.2676,177.0424,177.1991,8813.0
2024-02-22 13:00:00,181.0,181.21,180.96,181.14,8330.0,177.2089,177.4145,177.1697,177.3459,8330.0
2024-02-22 13:30:00,181.14,181.44,181.12,181.32,9312.0,177.3459,177.6396,177.3263,177.5222,9312.0
2024-02-22 14:00:00,181.28,181.63,181.26,181.58,12392.0,177.483,177.8257,177.4634,177.7767,12392.0
2024-02-22 14:30:00,181.6,181.61,181.32,181.48,17105.0,177.7963,177.8061,177.5222,177.6788,17105.0
2024-02-22 15:00:00,181.44,181.58,181.34,181.34,18952.0,177.6396,177.7767,177.5417,177.5417,18952.0
2024-02-22 15:30:00,181.31,181.7,181.21,181.69,58198.0,177.5124,177.8942,177.4145,177.8844,58198.0
2024-02-23 09:30:00,183.5,183.92,183.34,183.71,40126.0,179.6565,180.0677,179.4998,179.8621,40126.0
2024-02-23 10:00:00,183.71,183.8,183.51,183.62,34673.0,179.8621,179.9502,179.6663,179.774,34673.0
2024-02-23 10:30:00,183.65,184.01,183.58,183.84,78506.0,179.8034,180.1558,179.7348,179.9894,78506.0
2024-02-23 11:00:00,183.75,183.75,183.18,183.61,31792.0,179.9013,179.9013,179.3432,179.7642,31792.0
2024-02-23 11:30:00,183.58,184.02,183.53,184.02,22655.0,179.7348,180.1656,179.6859,180.1656,22655.0
2024-02-23 12:00:00,184.06,184.35,183.97,183.99,21227.0,180.2048,180.4887,180.1166,180.1362,21227.0
2024-02-23 12:30:00,184.02,184.22,183.86,184.2,18932.0,180.1656,180.3614,180.009,180.3418,18932.0
2024-02-23 13:00:00,184.22,184.39,184.15,184.25,14619.0,180.3614,180.5279,180.2929,180.3908,14619.0
2024-02-23 13:30:00,184.24,184.33,184.11,184.17,16834.0,180.381,180.4691,180.2537,180.3125,16834.0
2024-02-23 14:00:00,184.16,184.21,183.92,183.92,16349.0,180.3027,180.3516,180.0677,180.0677,16349.0
2024-02-23 14:30:00,183.93,184.25,183.93,184.08,14573.0,180.0775,180.3908,180.0775,180.2243,14573.0
2024-02-23 15:00:00,184.08,184.27,184.03,184.18,24234.0,180.2243,180.4104,180.1754,180.3223,24234.0
2024-02-23 15:30:00,184.22,184.46,184.13,184.2,76416.0,180.3614,180.5964,180.2733,180.3418,76416.0
2024-02-26 09:30:00,187.87,188.08,187.49,187.61,68349.0,183.935,184.1406,183.5629,183.6804,68349.0
2024-02-26 10:00:00,187.61,187.91,187.47,187.75,40749.0,183.6804,183.9741,183.5433,183.8175,40749.0
2024-02-26 10:30:00,187.8,188.06,187.66,187.88,20738.0,183.8664,184.121,183.7294,183.9448,20738.0
2024-02-26 11:00:00,187.89,187.89,187.29,187.61,25882.0,183.9545,183.9545,183.3671,183.6804,25882.0
2024-02-26 11:30:00,187.63,187.7,187.37,187.59,22855.0,183.7,183.7685,183.4454,183.6608,22855.0
2024-02-26 12:00:00,187.53,187.88,187.49,187.88,8702.0,183.6021,183.9448,183.5629,183.9448,8702.0
2024-02-26 12:30:00,187.92,187.92,187.7,187.76,7194.0,183.9839,183.9839,183.7685,183.8273,7194.0
2024-02-26 13:00:00,187.72,187.9,187.62,187.75,8402.0,183.7881,183.9643,183.6902,183.8175,8402.0
2024-02-26 13:30:00,187.72,187.86,187.44,187.84,12929.0,183.7881,183.9252,183.514,183.9056,12929.0
2024-02-26 14:00:00,187.87,188.02,187.77,187.87,12436.0,183.935,184.0818,183.8371,183.935,12436.0
2024-02-26 14:30:00,187.86,188.14,187.81,187.94,16206.0,183.9252,184.1993,183.8762,184.0035,16206.0
2024-02-26 15:00:00,187.91,188.05,187.91,187.95,19057.0,183.9741,184.1112,183.9741,184.0133,19057.0
2024-02-26 15:30:00,187.95,187.96,187.45,187.51,73962.0,184.0133,184.0231,183.5238,183.5825,73962.0
2024-02-27 09:30:00,188.48,188.91,188.05,188.88,39434.0,184.5322,184.9532,184.1112,184.9238,39434.0
2024-02-27 10:00:00,188.87,189.58,188.87,189.31,37334.0,184.914,185.6091,184.914,185.3448,37334.0
2024-02-27 10:30:00,189.31,189.72,189.14,189.57,56963.0,185.3448,185.7462,185.1784,185.5994,56963.0
2024-02-27 11:00:00,189.53,189.74,189.34,189.54,35773.0,185.5602,185.7658,185.3742,185.57,35773.0
2024-02-27 11:30:00,189.53,189.83,189.25,189.53,25340.0,185.5602,185.8539,185.2861,185.5602,25340.0
2024-02-27 12:00:00,189.56,189.6,188.69,188.83,22285.0,185.5896,185.6287,184.7378,184.8749,22285.0
2024-02-27 12:30:00,188.84,189.03,188.67,188.7,22308.0,184.8846,185.0707,184.7182,184.7476,22308.0
2024-02-27 13:00:00,188.64,189.18,188.61,189.02,12900.0,184.6888,185.2175,184.6595,185.0609,12900.0
2024-02-27 13:30:00,189.0,189.47,188.96,189.39,10823.0,185.0413,185.5014,185.0021,185.4231,10823.0
2024-02-27 14:00:00,189.49,189.66,189.42,189.42,14469.0,185.521,185.6875,185.4525,185.4525,14469.0
2024-02-27 14:30:00,189.46,189.55,189.38,189.55,28435.0,185.4917,185.5798,185.4133,185.5798,28435.0
2024-02-27 15:00:00,189.56,189.56,189.18,189.3,27542.0,185.5896,185.5896,185.2175,185.335,27542.0
2024-02-27 15:30:00,189.28,189.34,188.93,189.13,110114.0,185.3154,185.3742,184.9728,185.1686,110114.0
2024-02-28 09:30:00,186.99,187.09,186.34,186.52,44624.0,183.0734,183.1713,182.437,182.6132,44624.0
2024-02-28 10:00:00,186.53,186.67,186.22,186.57,45230.0,182.623,182.7601,182.3195,182.6622,45230.0
2024-02-28 10:30:00,186.56,186.65,186.23,186.43,15100.0,182.6524,182.7405,182.3293,182.5251,15100.0
2024-02-28 11:00:00,186.48,186.79,186.48,186.63,14247.0,182.5741,182.8776,182.5741,182.7209,14247.0
2024-02-28 11:30:00,186.63,186.71,186.37,186.66,13918.0,182.7209,182.7993,182.4664,182.7503,13918.0
2024-02-28 12:00:00,186.65,186.88,186.58,186.59,6128.0,182.7405,182.9657,182.672,182.6818,6128.0
2024-02-28 12:30:00,186.67,186.74,186.45,186.56,9885.0,182.7601,182.8286,182.5447,182.6524,9885.0
2024-02-28 13:00:00,186.52,186.65,186.4,186.65,5989.0,182.6132,182.7405,182.4958,182.7405,5989.0
2024-02-28 13:30:00,186.66,186.69,186.36,186.52,15924.0,182.7503,182.7797,182.4566,182.6132,15924.0
2024-02-28 14:00:00,186.5,186.5,186.21,186.42,14070.0,182.5937,182.5937,182.3097,182.5153,14070.0
2024-02-28 14:30:00,186.39,186.39,186.09,186.33,15585.0,182.486,182.486,182.1922,182.4272,15585.0
2024-02-28 15:00:00,186.32,186.51,186.21,186.5,15593.0,182.4174,182.6034,182.3097,182.5937,15593.0
2024-02-28 15:30:00,186.49,186.7,186.21,186.7,59081.0,182.5839,182.7895,182.3097,182.7895,59081.0
2024-02-29 09:30:00,187.34,187.97,187.08,187.83,40457.0,183.4161,184.0329,183.1615,183.8958,40457.0
2024-02-29 10:00:00,187.86,188.2,187.38,188.04,29488.0,183.9252,184.258,183.4552,184.1014,29488.0
2024-02-29 10:30:00,188.11,188.13,187.18,187.19,19560.0,184.1699,184.1895,183.2594,183.2692,19560.0
2024-02-29 11:00:00,187.18,187.47,187.0,187.38,23270.0,183.2594,183.5433,183.0832,183.4552,23270.0
2024-02-29 11:30:00,187.38,187.44,186.13,186.72,69971.0,183.4552,183.514,182.2314,182.809,69971.0
2024-02-29 12:00:00,186.72,186.92,186.21,186.21,11633.0,182.809,183.0049,182.3097,182.3097,11633.0
2024-02-29 12:30:00,186.24,186.97,186.24,186.93,10978.0,182.3391,183.0538,182.3391,183.0146,10978.0
2024-02-29 13:00:00,186.91,187.15,186.89,187.15,6536.0,182.9951,183.23,182.9755,183.23,6536.0
2024-02-29 13:30:00,187.17,187.3,187.1,187.3,6123.0,183.2496,183.3769,183.1811,183.3769,6123.0
2024-02-29 14:00:00,187.24,187.45,187.19,187.21,5302.0,183.3182,183.5238,183.2692,183.2888,5302.0
2024-02-29 14:30:00,187.24,187.36,187.12,187.29,13480.0,183.3182,183.4356,183.2007,183.3671,13480.0
2024-02-29 15:00:00,187.3,187.56,187.27,187.56,17589.0,183.3769,183.6315,183.3475,183.6315,17589.0
2024-02-29 15:30:00,187.6,187.96,187.54,187.86,71104.0,183.6706,184.0231,183.6119,183.9252,71104.0
2024-03-01 09:30:00,187.03,187.82,186.81,187.0,80763.0,183.1126,183.886,182.8972,183.0832,80763.0
2024-03-01 10:00:00,187.14,187.88,187.04,187.48,23148.0,183.2203,183.9448,183.1223,183.5531,23148.0
2024-03-01 10:30:00,187.53,187.95,187.31,187.77,33517.0,183.6021,184.0133,183.3867,183.8371,33517.0
2024-03-01 11:00:00,187.78,187.82,187.43,187.46,21511.0,183.8468,183.886,183.5042,183.5335,21511.0
2024-03-01 11:30:00,187.48,187.94,187.38,187.76,37025.0,183.5531,184.0035,183.4552,183.8273,37025.0
2024-03-01 12:00:00,187.72,188.15,187.54,188.07,18689.0,183.7881,184.2091,183.6119,184.1308,18689.0
2024-03-01 12:30:00,187.98,188.19,187.98,188.17,4058.0,184.0427,184.2483,184.0427,184.2287,4058.0
2024-03-01 13:00:00,188.18,188.37,188.06,188.25,9099.0,184.2385,184.4245,184.121,184.307,9099.0
2024-03-01 13:30:00,188.3,188.36,188.06,188.25,11963.0,184.356,184.4147,184.121,184.307,11963.0
2024-03-01 14:00:00,188.23,188.42,188.02,188.39,32480.0,184.2874,184.4734,184.0818,184.4441,32480.0
2024-03-01 14:30:00,188.44,188.46,187.98,188.28,11817.0,184.493,184.5126,184.0427,184.3364,11817.0
2024-03-01 15:00:00,188.29,188.32,188.02,188.21,21077.0,184.3462,184.3755,184.0818,184.2678,21077.0
2024-03-01 15:30:00,188.21,188.57,188.01,188.48,61563.0,184.2678,184.6203,184.072,184.5322,61563.0
2024-03-04 09:30:00,189.36,190.05,189.18,189.99,47232.0,185.3938,186.0693,185.2175,186.0106,47232.0
2024-03-04 10:00:00,190.0,190.34,189.88,190.09,36088.0,186.0203,186.3532,185.9029,186.1085,36088.0
2024-03-04 10:30:00,190.1,190.31,190.0,190.18,24758.0,186.1183,186.3239,186.0203,186.1966,24758.0
2024-03-04 11:00:00,190.2,190.37,190.1,190.26,19906.0,186.2162,186.3826,186.1183,186.2749,19906.0
2024-03-04 11:30:00,190.28,190.52,190.0,190.37,13501.0,186.2945,186.5295,186.0203,186.3826,13501.0
2024-03-04 12:00:00,190.29,191.04,190.29,191.0,14591.0,186.3043,187.0386,186.3043,186.9994,14591.0
2024-03-04 12:30:00,191.05,191.08,190.39,190.41,8110.0,187.0484,187.0777,186.4022,186.4218,8110.0
2024-03-04 13:00:00,190.34,190.67,190.33,190.66,17955.0,186.3532,186.6763,186.3434,186.6665,17955.0
2024-03-04 13:30:00,190.59,190.76,190.52,190.65,16748.0,186.598,186.7644,186.5295,186.6567,16748.0
2024-03-04 14:00:00,190.67,190.92,190.33,190.75,44450.0,186.6763,186.9211,186.3434,186.7546,44450.0
2024-03-04 14:30:00,190.76,191.24,190.76,191.17,23148.0,186.7644,187.2344,186.7644,187.1658,23148.0
2024-03-04 15:00:00,191.14,191.33,191.0,191.15,43914.0,187.1365,187.3225,186.9994,187.1463,43914.0
2024-03-04 15:30:00,191.19,191.28,190.71,190.88,78443.0,187.1854,187.2735,186.7155,186.8819,78443.0
2024-03-05 09:30:00,191.23,191.34,189.7,190.0,46969.0,187.2246,187.3323,185.7266,186.0203,46969.0
2024-03-05 10:00:00,190.05,190.48,189.09,189.17,62227.0,186.0693,186.4903,185.1294,185.2077,62227.0
2024-03-05 10:30:00,189.22,189.29,188.65,189.05,64867.0,185.2567,185.3252,184.6986,185.0902,64867.0
2024-03-05 11:00:00,189.03,189.11,188.47,189.01,21174.0,185.0707,185.149,184.5224,185.0511,21174.0
2024-03-05 11:30:00,188.96,188.96,187.73,188.07,19042.0,185.0021,185.0021,183.7979,184.1308,19042.0
2024-03-05 12:00:00,188.2,188.42,188.11,188.41,7082.0,184.258,184.4734,184.1699,184.4637,7082.0
2024-03-05 12:30:00,188.4,188.41,187.97,188.0,20705.0,184.4539,184.4637,184.0329,184.0622,20705.0
2024-03-05 13:00:00,188.02,188.02,187.29,187.42,27060.0,184.0818,184.0818,183.3671,183.4944,27060.0
2024-03-05 13:30:00,187.39,187.44,187.06,187.18,58943.0,183.465,183.514,183.1419,183.2594,58943.0
2024-03-05 14:00:00,187.19,187.46,186.98,187.0,31497.0,183.2692,183.5335,183.0636,183.0832,31497.0
2024-03-05 14:30:00,187.01,187.23,186.91,187.06,14358.0,183.093,183.3084,182.9951,183.1419,14358.0
2024-03-05 15:00:00,187.05,187.2,186.59,186.63,21596.0,183.1321,183.279,182.6818,182.7209,21596.0
2024-03-05 15:30:00,186.67,187.64,186.67,187.46,73019.0,182.7601,183.7098,182.7601,183.5335,73019.0
2024-03-06 09:30:00,190.2,190.88,190.1,190.5,48621.0,186.2162,186.8819,186.1183,186.5099,48621.0
2024-03-06 10:00:00,190.45,190.58,189.96,190.44,26870.0,186.4609,186.5882,185.9812,186.4511,26870.0
2024-03-06 10:30:00,190.42,190.96,190.2,190.87,25567.0,186.4316,186.9602,186.2162,186.8721,25567.0
2024-03-06 11:00:00,190.84,191.16,190.84,191.16,18282.0,186.8428,187.1561,186.8428,187.1561,18282.0
2024-03-06 11:30:00,191.24,191.63,190.86,191.54,28287.0,187.2344,187.6162,186.8623,187.5281,28287.0
2024-03-06 12:00:00,191.5,191.78,191.4,191.53,19264.0,187.4889,187.7631,187.391,187.5183,19264.0
2024-03-06 12:30:00,191.68,191.75,191.17,191.22,7401.0,187.6652,187.7337,187.1658,187.2148,7401.0
2024-03-06 13:00:00,191.27,191.57,191.23,191.47,7146.0,187.2637,187.5575,187.2246,187.4596,7146.0
2024-03-06 13:30:00,191.51,191.53,190.59,190.96,11190.0,187.4987,187.5183,186.598,186.9602,11190.0
2024-03-06 14:00:00,190.98,190.98,190.4,190.81,19061.0,186.9798,186.9798,186.412,186.8134,19061.0
2024-03-06 14:30:00,190.87,190.87,190.16,190.29,16345.0,186.8721,186.8721,186.177,186.3043,16345.0
2024-03-06 15:00:00,190.18,190.5,190.05,190.37,24786.0,186.1966,186.5099,186.0693,186.3826,24786.0
2024-03-06 15:30:00,190.39,190.87,190.24,190.63,62298.0,186.4022,186.8721,186.2553,186.6372,62298.0
2024-03-07 09:30:00,193.25,194.03,193.12,193.91,49830.0,189.2023,189.9659,189.075,189.8485,49830.0
2024-03-07 10:00:00,193.96,194.29,193.69,194.28,57804.0,189.8974,190.2205,189.6331,190.2107,57804.0
2024-03-07 10:30:00,194.29,195.01,194.11,194.94,73431.0,190.2205,190.9254,190.0443,190.8569,73431.0
2024-03-07 11:00:00,194.85,194.85,194.22,194.64,24447.0,190.7688,190.7688,190.152,190.5632,24447.0
2024-03-07 11:30:00,194.65,195.12,194.27,195.03,61420.0,190.573,191.0331,190.2009,190.945,61420.0
2024-03-07 12:00:00,194.97,195.45,194.95,195.38,18176.0,190.8862,191.3562,190.8667,191.2877,18176.0
2024-03-07 12:30:00,195.34,195.53,195.14,195.49,15144.0,191.2485,191.4345,191.0527,191.3954,15144.0
2024-03-07 13:00:00,195.52,195.81,195.44,195.76,15760.0,191.4247,191.7087,191.3464,191.6597,15760.0
2024-03-07 13:30:00,195.74,195.99,195.64,195.85,20239.0,191.6401,191.8849,191.5422,191.7478,20239.0
2024-03-07 14:00:00,195.93,195.93,195.36,195.5,19931.0,191.8261,191.8261,191.2681,191.4051,19931.0
2024-03-07 14:30:00,195.5,195.53,195.12,195.22,19904.0,191.4051,191.4345,191.0331,191.131,19904.0
2024-03-07 15:00:00,195.22,195.42,195.0,195.31,23119.0,191.131,191.3268,190.9156,191.2191,23119.0
2024-03-07 15:30:00,195.35,195.81,195.33,195.57,93490.0,191.2583,191.7087,191.2387,191.4737,93490.0
2024-03-08 09:30:00,194.05,194.35,193.61,194.05,83772.0,189.9855,190.2792,189.5547,189.9855,83772.0
2024-03-08 10:00:00,194.07,194.82,194.07,194.58,34961.0,190.0051,190.7394,190.0051,190.5044,34961.0
2024-03-08 10:30:00,194.62,194.75,194.1,194.65,24776.0,190.5436,190.6709,190.0345,190.573,24776.0
2024-03-08 11:00:00,194.67,194.67,193.57,193.57,61544.0,190.5925,190.5925,189.5156,189.5156,61544.0
2024-03-08 11:30:00,193.55,193.61,193.19,193.4,17183.0,189.496,189.5547,189.1435,189.3491,17183.0
2024-03-08 12:00:00,193.31,193.78,193.17,193.78,8389.0,189.261,189.7212,189.1239,189.7212,8389.0
2024-03-08 12:30:00,193.8,193.89,192.83,193.01,5805.0,189.7408,189.8289,188.7911,188.9673,5805.0
2024-03-08 13:00:00,192.91,193.02,192.69,192.73,8682.0,188.8694,188.9771,188.654,188.6932,8682.0
2024-03-08 13:30:00,192.73,192.73,192.39,192.73,13123.0,188.6932,188.6932,188.3603,188.6932,13123.0
2024-03-08 14:00:00,192.76,193.34,192.76,193.24,13591.0,188.7225,189.2904,188.7225,189.1925,13591.0
2024-03-08 14:30:00,193.24,193.58,193.15,193.37,13606.0,189.1925,189.5254,189.1044,189.3198,13606.0
2024-03-08 15:00:00,193.3,193.46,192.56,192.56,12038.0,189.2512,189.4079,188.5267,188.5267,12038.0
2024-03-08 15:30:00,192.55,192.99,192.43,192.97,72065.0,188.5169,188.9477,188.3994,188.9281,72065.0
2024-03-11 09:30:00,188.52,189.8,188.37,188.96,128934.0,184.5713,185.8245,184.4245,185.0021,128934.0
2024-03-11 10:00:00,188.98,189.57,188.83,189.52,59655.0,185.0217,185.5994,184.8749,185.5504,59655.0
2024-03-11 10:30:00,189.55,189.89,189.02,189.59,118504.0,185.5798,185.9127,185.0609,185.6189,118504.0
2024-03-11 11:00:00,189.59,189.71,188.96,189.03,50092.0,185.6189,185.7364,185.0021,185.0707,50092.0
2024-03-11 11:30:00,188.98,189.84,188.97,189.75,28719.0,185.0217,185.8637,185.0119,185.7756,28719.0
2024-03-11 12:00:00,189.77,190.02,189.47,189.91,42910.0,185.7952,186.0399,185.5014,185.9322,42910.0
2024-03-11 12:30:00,189.87,190.01,189.56,189.9,50005.0,185.8931,186.0301,185.5896,185.9224,50005.0
2024-03-11 13:00:00,189.87,189.89,189.54,189.87,18619.0,185.8931,185.9127,185.57,185.8931,18619.0
2024-03-11 13:30:00,189.86,189.92,189.5,189.66,21142.0,185.8833,185.942,185.5308,185.6875,21142.0
2024-03-11 14:00:00,189.67,189.84,189.52,189.72,44434.0,185.6973,185.8637,185.5504,185.7462,44434.0
2024-03-11 14:30:00,189.72,190.1,189.45,190.06,46510.0,185.7462,186.1183,185.4819,186.0791,46510.0
2024-03-11 15:00:00,190.03,190.05,189.75,189.85,41887.0,186.0497,186.0693,185.7756,185.8735,41887.0
2024-03-11 15:30:00,189.84,190.03,189.72,189.83,113307.0,185.8637,186.0497,185.7462,185.8539,113307.0
2024-03-12 09:30:00,191.3,191.62,190.67,191.53,75178.0,187.2931,187.6064,186.6763,187.5183,75178.0
2024-03-12 10:00:00,191.58,191.99,191.3,191.81,55962.0,187.5673,187.9687,187.2931,187.7924,55962.0
2024-03-12 10:30:00,191.83,192.15,191.74,192.01,32861.0,187.812,188.1253,187.7239,187.9882,32861.0
2024-03-12 11:00:00,192.04,193.0,191.84,193.0,19211.0,188.0176,188.9575,187.8218,188.9575,19211.0
2024-03-12 11:30:00,193.04,193.39,192.95,193.3,25133.0,188.9967,189.3393,188.9086,189.2512,25133.0
2024-03-12 12:00:00,193.34,193.48,193.11,193.42,20833.0,189.2904,189.4275,189.0652,189.3687,20833.0
2024-03-12 12:30:00,193.41,193.41,192.54,192.61,13240.0,189.3589,189.3589,188.5071,188.5757,13240.0
2024-03-12 13:00:00,192.59,192.82,192.4,192.66,14728.0,188.5561,188.7813,188.3701,188.6246,14728.0
2024-03-12 13:30:00,192.58,193.13,192.58,193.13,8778.0,188.5463,189.0848,188.5463,189.0848,8778.0
2024-03-12 14:00:00,193.14,193.53,192.98,193.48,6936.0,189.0946,189.4764,188.9379,189.4275,6936.0
2024-03-12 14:30:00,193.53,193.67,193.31,193.61,10357.0,189.4764,189.6135,189.261,189.5547,10357.0
2024-03-12 15:00:00,193.61,193.84,193.48,193.82,20733.0,189.5547,189.7799,189.4275,189.7603,20733.0
2024-03-12 15:30:00,193.87,193.93,193.41,193.83,76727.0,189.8093,189.868,189.3589,189.7701,76727.0
2024-03-13 09:30:00,192.88,192.95,191.5,191.64,54961.0,188.84,188.9086,187.4889,187.626,54961.0
2024-03-13 10:00:00,191.62,192.11,191.43,191.56,64971.0,187.6064,188.0862,187.4204,187.5477,64971.0
2024-03-13 10:30:00,191.54,191.84,191.44,191.8,50995.0,187.5281,187.8218,187.4302,187.7826,50995.0
2024-03-13 11:00:00,191.73,191.83,191.49,191.57,28822.0,187.7141,187.812,187.4791,187.5575,28822.0
2024-03-13 11:30:00,191.56,192.15,191.35,192.12,46148.0,187.5477,188.1253,187.3421,188.0959,46148.0
2024-03-13 12:00:00,192.12,192.55,191.96,192.36,22439.0,188.0959,188.5169,187.9393,188.3309,22439.0
2024-03-13 12:30:00,192.35,192.64,191.98,192.49,20257.0,188.3211,188.6051,187.9589,188.4582,20257.0
2024-03-13 13:00:00,192.52,192.85,192.51,192.68,9727.0,188.4876,188.8107,188.4778,188.6442,9727.0
2024-03-13 13:30:00,192.76,192.84,192.64,192.77,18908.0,188.7225,188.8009,188.6051,188.7323,18908.0
2024-03-13 14:00:00,192.76,192.97,192.72,192.84,19271.0,188.7225,188.9281,188.6834,188.8009,19271.0
2024-03-13 14:30:00,192.86,193.03,192.83,192.9,14125.0,188.8204,188.9869,188.7911,188.8596,14125.0
2024-03-13 15:00:00,192.87,192.87,191.94,192.1,25646.0,188.8302,188.8302,187.9197,188.0764,25646.0
2024-03-13 15:30:00,192.09,192.57,192.09,192.47,60999.0,188.0666,188.5365,188.0666,188.4386,60999.0
2024-03-14 09:30:00,191.96,192.52,191.39,191.39,47011.0,187.9393,188.4876,187.3812,187.3812,47011.0
2024-03-14 10:00:00,191.32,191.86,190.98,191.34,30672.0,187.3127,187.8414,186.9798,187.3323,30672.0
2024-03-14 10:30:00,191.33,191.61,190.67,190.73,27204.0,187.3225,187.5966,186.6763,186.7351,27204.0
2024-03-14 11:00:00,190.85,191.24,190.38,190.52,32856.0,186.8525,187.2344,186.3924,186.5295,32856.0
2024-03-14 11:30:00,190.52,190.79,190.47,190.67,21237.0,186.5295,186.7938,186.4805,186.6763,21237.0
2024-03-14 12:00:00,190.68,190.79,190.32,190.59,19828.0,186.6861,186.7938,186.3336,186.598,19828.0
2024-03-14 12:30:00,190.64,190.87,190.47,190.53,65729.0,186.6469,186.8721,186.4805,186.5392,65729.0
2024-03-14 13:00:00,190.46,190.46,189.79,189.91,11777.0,186.4707,186.4707,185.8147,185.9322,11777.0
2024-03-14 13:30:00,189.81,190.26,189.77,190.19,14898.0,185.8343,186.2749,185.7952,186.2064,14898.0
2024-03-14 14:00:00,190.33,190.56,190.32,190.39,11247.0,186.3434,186.5686,186.3336,186.4022,11247.0
2024-03-14 14:30:00,190.34,190.46,189.96,190.19,16184.0,186.3532,186.4707,185.9812,186.2064,16184.0
2024-03-14 15:00:00,190.13,190.16,189.58,189.84,25504.0,186.1476,186.177,185.6091,185.8637,25504.0
2024-03-14 15:30:00,189.85,190.47,189.5,190.43,56624.0,185.8735,186.4805,185.5308,186.4413,56624.0
2024-03-15 09:30:00,188.72,188.85,187.65,188.49,47272.0,184.7672,184.8944,183.7196,184.542,47272.0
2024-03-15 10:00:00,188.38,188.8,187.53,188.05,28231.0,184.4343,184.8455,183.6021,184.1112,28231.0
2024-03-15 10:30:00,188.11,188.84,188.04,188.52,23952.0,184.1699,184.8846,184.1014,184.5713,23952.0
2024-03-15 11:00:00,188.56,188.77,188.28,188.46,24953.0,184.6105,184.8161,184.3364,184.5126,24953.0
2024-03-15 11:30:00,188.44,188.52,187.75,187.75,17232.0,184.493,184.5713,183.8175,183.8175,17232.0
2024-03-15 12:00:00,187.8,187.92,187.44,187.66,23340.0,183.8664,183.9839,183.514,183.7294,23340.0
2024-03-15 12:30:00,187.7,188.05,187.19,187.5,79724.0,183.7685,184.1112,183.2692,183.5727,79724.0
2024-03-15 13:00:00,187.56,188.0,187.49,187.88,11652.0,183.6315,184.0622,183.5629,183.9448,11652.0
2024-03-15 13:30:00,187.88,188.04,187.8,187.96,14441.0,183.9448,184.1014,183.8664,184.0231,14441.0
2024-03-15 14:00:00,188.08,188.16,187.91,188.03,13183.0,184.1406,184.2189,183.9741,184.0916,13183.0
2024-03-15 14:30:00,188.05,188.48,188.05,188.46,26170.0,184.1112,184.5322,184.1112,184.5126,26170.0
2024-03-15 15:00:00,188.42,188.72,188.38,188.57,29587.0,184.4734,184.7672,184.4343,184.6203,29587.0
2024-03-15 15:30:00,188.57,188.65,187.96,188.3,79391.0,184.6203,184.6986,184.0231,184.356,79391.0
2024-03-18 09:30:00,188.6,189.04,187.52,187.55,39956.0,184.6497,185.0805,183.5923,183.6217,39956.0
2024-03-18 10:00:00,187.56,187.95,187.31,187.65,29485.0,183.6315,184.0133,183.3867,183.7196,29485.0
2024-03-18 10:30:00,187.62,187.62,187.18,187.5,15476.0,183.6902,183.6902,183.2594,183.5727,15476.0
2024-03-18 11:00:00,187.54,187.57,187.19,187.34,13282.0,183.6119,183.6412,183.2692,183.4161,13282.0
2024-03-18 11:30:00,187.38,187.4,187.13,187.15,17652.0,183.4552,183.4748,183.2105,183.23,17652.0
2024-03-18 12:00:00,187.12,187.34,186.9,187.22,24587.0,183.2007,183.4161,182.9853,183.2986,24587.0
2024-03-18 12:30:00,187.22,187.49,187.04,187.22,21301.0,183.2986,183.5629,183.1223,183.2986,21301.0
2024-03-18 13:00:00,187.19,187.54,187.08,187.44,11931.0,183.2692,183.6119,183.1615,183.514,11931.0
2024-03-18 13:30:00,187.55,187.61,187.14,187.38,12225.0,183.6217,183.6804,183.2203,183.4552,12225.0
2024-03-18 14:00:00,187.35,187.77,187.26,187.67,87001.0,183.4259,183.8371,183.3377,183.7392,87001.0
2024-03-18 14:30:00,187.69,187.82,187.28,187.56,12047.0,183.7587,183.886,183.3573,183.6315,12047.0
2024-03-18 15:00:00,187.58,187.69,187.57,187.6,29077.0,183.651,183.7587,183.6412,183.6706,29077.0
2024-03-18 15:30:00,187.62,187.69,186.57,186.75,101454.0,183.6902,183.7587,182.6622,182.8384,101454.0
2024-03-19 09:30:00,187.68,187.74,187.1,187.74,33105.0,183.7489,183.8077,183.1811,183.8077,33105.0
2024-03-19 10:00:00,187.74,188.11,187.55,187.55,26621.0,183.8077,184.1699,183.6217,183.6217,26621.0
2024-03-19 10:30:00,187.42,187.95,187.21,187.8,27863.0,183.4944,184.0133,183.2888,183.8664,27863.0
2024-03-19 11:00:00,187.7,187.76,187.37,187.7,14019.0,183.7685,183.8273,183.4454,183.7685,14019.0
2024-03-19 11:30:00,187.68,187.84,187.48,187.67,13553.0,183.7489,183.9056,183.5531,183.7392,13553.0
2024-03-19 12:00:00,187.63,188.0,187.52,187.97,28633.0,183.7,184.0622,183.5923,184.0329,28633.0
2024-03-19 12:30:00,187.97,188.47,187.94,188.39,19199.0,184.0329,184.5224,184.0035,184.4441,19199.0
2024-03-19 13:00:00,188.4,188.59,188.33,188.45,9910.0,184.4539,184.6399,184.3853,184.5028,9910.0
2024-03-19 13:30:00,188.52,188.64,188.32,188.43,6455.0,184.5713,184.6888,184.3755,184.4832,6455.0
2024-03-19 14:00:00,188.44,188.53,188.26,188.36,11330.0,184.493,184.5811,184.3168,184.4147,11330.0
2024-03-19 14:30:00,188.38,188.75,188.38,188.62,23721.0,184.4343,184.7965,184.4343,184.6693,23721.0
2024-03-19 15:00:00,188.62,188.67,188.21,188.27,13942.0,184.6693,184.7182,184.2678,184.3266,13942.0
2024-03-19 15:30:00,188.26,188.72,188.21,188.67,39239.0,184.3168,184.7672,184.2678,184.7182,39239.0
2024-03-20 09:30:00,188.77,188.97,188.58,188.89,20274.0,184.8161,185.0119,184.6301,184.9336,20274.0
2024-03-20 10:00:00,188.84,188.95,188.48,188.51,15735.0,184.8846,184.9923,184.5322,184.5616,15735.0
2024-03-20 10:30:00,188.51,188.59,188.17,188.45,12645.0,184.5616,184.6399,184.2287,184.5028,12645.0
2024-03-20 11:00:00,188.55,188.87,188.5,188.56,8756.0,184.6007,184.914,184.5518,184.6105,8756.0
2024-03-20 11:30:00,188.5,188.54,188.05,188.2,17627.0,184.5518,184.5909,184.1112,184.258,17627.0
2024-03-20 12:00:00,188.2,188.66,188.07,188.63,16005.0,184.258,184.7084,184.1308,184.679,16005.0
2024-03-20 12:30:00,188.66,188.94,188.45,188.92,10697.0,184.7084,184.9825,184.5028,184.963,10697.0
2024-03-20 13:00:00,188.97,188.99,188.78,188.92,5778.0,185.0119,185.0315,184.8259,184.963,5778.0
2024-03-20 13:30:00,188.92,189.02,188.77,188.89,7445.0,184.963,185.0609,184.8161,184.9336,7445.0
2024-03-20 14:00:00,188.98,190.26,188.98,189.71,9974.0,185.0217,186.2749,185.0217,185.7364,9974.0
2024-03-20 14:30:00,189.73,190.35,189.11,190.05,11088.0,185.756,186.363,185.149,186.0693,11088.0
2024-03-20 15:00:00,190.15,190.54,190.12,190.4,19415.0,186.1672,186.549,186.1378,186.412,19415.0
2024-03-20 15:30:00,190.41,190.46,190.12,190.38,80972.0,186.4218,186.4707,186.1378,186.3924,80972.0
2024-03-21 09:30:00,192.4,192.71,192.07,192.33,34396.0,188.3701,188.6736,188.047,188.3015,34396.0
2024-03-21 10:00:00,192.29,193.05,192.22,192.95,11531.0,188.2624,189.0065,188.1938,188.9086,11531.0
2024-03-21 10:30:00,192.9,193.97,192.7,193.84,26604.0,188.8596,189.9072,188.6638,189.7799,26604.0
2024-03-21 11:00:00,193.89,194.24,193.57,194.23,16316.0,189.8289,190.1715,189.5156,190.1617,16316.0
2024-03-21 11:30:00,194.2,195.29,194.16,195.19,18248.0,190.1324,191.1995,190.0932,191.1016,18248.0
2024-03-21 12:00:00,195.29,195.67,195.14,195.67,19538.0,191.1995,191.5716,191.0527,191.5716,19538.0
2024-03-21 12:30:00,195.67,196.61,195.67,196.14,79141.0,191.5716,192.4919,191.5716,192.0317,79141.0
2024-03-21 13:00:00,196.08,196.17,195.78,195.89,8500.0,191.973,192.0611,191.6793,191.787,8500.0
2024-03-21 13:30:00,195.93,196.12,195.72,195.74,16068.0,191.8261,192.0122,191.6205,191.6401,16068.0
2024-03-21 14:00:00,195.71,195.73,195.28,195.53,24001.0,191.6107,191.6303,191.1898,191.4345,24001.0
2024-03-21 14:30:00,195.57,195.57,195.03,195.05,19509.0,191.4737,191.4737,190.945,190.9646,19509.0
2024-03-21 15:00:00,195.06,195.14,194.84,195.11,17717.0,190.9744,191.0527,190.759,191.0233,17717.0
2024-03-21 15:30:00,195.08,195.21,194.77,194.78,52095.0,190.9939,191.1212,190.6904,190.7002,52095.0
2024-03-22 09:30:00,194.52,194.65,194.28,194.41,24916.0,190.4457,190.573,190.2107,190.338,24916.0
2024-03-22 10:00:00,194.42,194.63,193.92,194.07,38592.0,190.3478,190.5534,189.8582,190.0051,38592.0
2024-03-22 10:30:00,194.1,194.36,193.72,194.06,20681.0,190.0345,190.289,189.6624,189.9953,20681.0
2024-03-22 11:00:00,194.07,194.72,194.06,194.6,10215.0,190.0051,190.6415,189.9953,190.524,10215.0
2024-03-22 11:30:00,194.64,194.91,194.56,194.89,11833.0,190.5632,190.8275,190.4848,190.8079,11833.0
2024-03-22 12:00:00,194.94,195.01,194.66,194.91,18170.0,190.8569,190.9254,190.5827,190.8275,18170.0
2024-03-22 12:30:00,194.89,195.41,194.84,195.37,28039.0,190.8079,191.317,190.759,191.2779,28039.0
2024-03-22 13:00:00,195.38,195.38,195.11,195.38,15454.0,191.2877,191.2877,191.0233,191.2877,15454.0
2024-03-22 13:30:00,195.37,195.89,195.37,195.89,21773.0,191.2779,191.787,191.2779,191.787,21773.0
2024-03-22 14:00:00,195.87,195.96,195.63,195.82,15569.0,191.7674,191.8555,191.5324,191.7184,15569.0
2024-03-22 14:30:00,195.82,195.93,195.56,195.59,18237.0,191.7184,191.8261,191.4639,191.4933,18237.0
2024-03-22 15:00:00,195.56,195.58,195.08,195.28,19536.0,191.4639,191.4835,190.9939,191.1898,19536.0
2024-03-22 15:30:00,195.23,195.63,195.18,195.38,59502.0,191.1408,191.5324,191.0918,191.2877,59502.0
2024-03-25 09:30:00,195.15,195.47,194.78,195.15,26716.0,191.0625,191.3758,190.7002,191.0625,26716.0
2024-03-25 10:00:00,195.27,196.24,195.25,196.06,19340.0,191.18,192.1296,191.1604,191.9534,19340.0
2024-03-25 10:30:00,196.03,196.06,195.8,195.8,19239.0,191.924,191.9534,191.6989,191.6989,19239.0
2024-03-25 11:00:00,195.76,195.85,195.4,195.7,13553.0,191.6597,191.7478,191.3072,191.601,13553.0
2024-03-25 11:30:00,195.71,195.86,195.5,195.8,16952.0,191.6107,191.7576,191.4051,191.6989,16952.0
2024-03-25 12:00:00,195.61,196.07,195.61,196.02,16199.0,191.5128,191.9632,191.5128,191.9143,16199.0
2024-03-25 12:30:00,195.92,196.0,195.75,195.89,11049.0,191.8163,191.8947,191.6499,191.787,11049.0
2024-03-25 13:00:00,195.84,196.06,195.81,196.06,4508.0,191.738,191.9534,191.7087,191.9534,4508.0
2024-03-25 13:30:00,196.03,196.1,195.95,196.05,7314.0,191.924,191.9926,191.8457,191.9436,7314.0
2024-03-25 14:00:00,196.05,196.1,195.99,196.07,8193.0,191.9436,191.9926,191.8849,191.9632,8193.0
2024-03-25 14:30:00,196.05,196.16,196.03,196.07,7135.0,191.9436,192.0513,191.924,191.9632,7135.0
2024-03-25 15:00:00,196.0,196.02,195.67,195.68,24696.0,191.8947,191.9143,191.5716,191.5814,24696.0
2024-03-25 15:30:00,195.66,195.69,195.27,195.28,62514.0,191.5618,191.5912,191.18,191.1898,62514.0
2024-03-26 09:30:00,197.75,198.13,197.48,198.03,52861.0,193.608,193.9801,193.3437,193.8822,52861.0
2024-03-26 10:00:00,197.98,198.51,197.98,198.32,34979.0,193.8332,194.3521,193.8332,194.1661,34979.0
2024-03-26 10:30:00,198.52,198.56,198.17,198.41,14460.0,194.3619,194.4011,194.0192,194.2542,14460.0
2024-03-26 11:00:00,198.47,198.49,197.84,198.07,23917.0,194.3129,194.3325,193.6961,193.9213,23917.0
2024-03-26 11:30:00,198.09,198.11,197.84,197.98,13533.0,193.9409,193.9605,193.6961,193.8332,13533.0
2024-03-26 12:00:00,197.96,198.32,197.9,198.32,34019.0,193.8136,194.1661,193.7549,194.1661,34019.0
2024-03-26 12:30:00,198.28,198.35,197.3,197.31,26260.0,194.1269,194.1955,193.1674,193.1772,26260.0
2024-03-26 13:00:00,197.24,197.53,197.0,197.19,28299.0,193.1087,193.3926,192.8737,193.0597,28299.0
2024-03-26 13:30:00,197.06,197.28,197.01,197.12,10742.0,192.9325,193.1479,192.8835,192.9912,10742.0
2024-03-26 14:00:00,197.18,197.38,197.13,197.38,7814.0,193.05,193.2458,193.001,193.2458,7814.0
2024-03-26 14:30:00,197.43,197.51,197.11,197.11,7385.0,193.2947,193.373,192.9814,192.9814,7385.0
2024-03-26 15:00:00,197.16,197.28,196.76,196.85,16381.0,193.0304,193.1479,192.6388,192.7269,16381.0
2024-03-26 15:30:00,196.79,196.89,196.58,196.66,44193.0,192.6681,192.766,192.4625,192.5408,44193.0
2024-03-27 09:30:00,199.2,199.29,197.92,198.02,65504.0,195.0276,195.1158,193.7745,193.8724,65504.0
2024-03-27 10:00:00,198.05,198.05,197.19,197.2,48837.0,193.9017,193.9017,193.0597,193.0695,48837.0
2024-03-27 10:30:00,197.26,197.41,196.77,197.05,16282.0,193.1283,193.2751,192.6485,192.9227,16282.0
2024-03-27 11:00:00,197.07,197.16,196.86,196.87,20753.0,192.9423,193.0304,192.7367,192.7465,20753.0
2024-03-27 11:30:00,196.8,196.92,196.52,196.68,15600.0,192.6779,192.7954,192.4038,192.5604,15600.0
2024-03-27 12:00:00,196.64,196.91,196.5,196.91,14779.0,192.5213,192.7856,192.3842,192.7856,14779.0
2024-03-27 12:30:00,196.93,197.06,196.69,196.84,13618.0,192.8052,192.9325,192.5702,192.7171,13618.0
2024-03-27 13:00:00,196.88,196.97,196.66,196.68,6119.0,192.7562,192.8444,192.5408,192.5604,6119.0
2024-03-27 13:30:00,196.66,196.67,196.28,196.33,5368.0,192.5408,192.5506,192.1688,192.2178,5368.0
2024-03-27 14:00:00,196.33,196.87,196.3,196.81,7347.0,192.2178,192.7465,192.1884,192.6877,7347.0
2024-03-27 14:30:00,196.81,196.81,196.67,196.72,4298.0,192.6877,192.6877,192.5506,192.5996,4298.0
2024-03-27 15:00:00,196.75,196.88,196.34,196.49,19055.0,192.629,192.7562,192.2276,192.3744,19055.0
2024-03-27 15:30:00,196.47,197.14,196.42,197.0,58063.0,192.3548,193.0108,192.3059,192.8737,58063.0
2024-03-28 09:30:00,195.49,196.04,195.24,195.99,21774.0,191.3954,191.9338,191.1506,191.8849,21774.0
2024-03-28 10:00:00,196.04,196.3,195.44,195.48,10189.0,191.9338,192.1884,191.3464,191.3856,10189.0
2024-03-28 10:30:00,195.45,195.72,195.37,195.47,14160.0,191.3562,191.6205,191.2779,191.3758,14160.0
2024-03-28 11:00:00,195.5,195.72,195.4,195.66,12330.0,191.4051,191.6205,191.3072,191.5618,12330.0
2024-03-28 11:30:00,195.66,195.68,195.21,195.33,9690.0,191.5618,191.5814,191.1212,191.2387,9690.0
2024-03-28 12:00:00,195.33,195.38,194.91,195.1,7002.0,191.2387,191.2877,190.8275,191.0135,7002.0
2024-03-28 12:30:00,195.18,195.2,194.82,194.91,19929.0,191.0918,191.1114,190.7394,190.8275,19929.0
2024-03-28 13:00:00,194.9,194.9,194.74,194.78,8133.0,190.8177,190.8177,190.6611,190.7002,8133.0
2024-03-28 13:30:00,194.71,194.96,194.7,194.77,6807.0,190.6317,190.8765,190.6219,190.6904,6807.0
2024-03-28 14:00:00,194.76,194.76,194.49,194.61,9328.0,190.6806,190.6806,190.4163,190.5338,9328.0
2024-03-28 14:30:00,194.62,195.23,194.61,195.23,6941.0,190.5436,191.1408,190.5338,191.1408,6941.0
2024-03-28 15:00:00,195.25,195.25,194.98,195.04,11176.0,191.1604,191.1604,190.896,190.9548,11176.0
2024-03-28 15:30:00,195.07,195.1,194.69,195.03,50388.0,190.9842,191.0135,190.6121,190.945,50388.0
2024-04-01 09:30:00,196.37,196.95,196.0,196.69,33488.0,192.2569,192.8248,191.8947,192.5702,33488.0
2024-04-01 10:00:00,196.54,197.02,196.13,196.79,34765.0,192.4234,192.8933,192.022,192.6681,34765.0
2024-04-01 10:30:00,196.79,196.79,195.99,196.08,11297.0,192.6681,192.6681,191.8849,191.973,11297.0
2024-04-01 11:00:00,196.09,196.11,195.52,195.71,17369.0,191.9828,192.0024,191.4247,191.6107,17369.0
2024-04-01 11:30:00,195.72,195.94,195.56,195.64,11567.0,191.6205,191.8359,191.4639,191.5422,11567.0
2024-04-01 12:00:00,195.59,196.04,195.59,195.88,12939.0,191.4933,191.9338,191.4933,191.7772,12939.0
2024-04-01 12:30:00,195.95,196.12,195.63,195.69,18517.0,191.8457,192.0122,191.5324,191.5912,18517.0
2024-04-01 13:00:00,195.69,195.85,195.4,195.65,20938.0,191.5912,191.7478,191.3072,191.552,20938.0
2024-04-01 13:30:00,195.67,195.96,195.39,195.94,10894.0,191.5716,191.8555,191.2975,191.8359,10894.0
2024-04-01 14:00:00,195.96,195.98,195.77,195.89,13677.0,191.8555,191.8751,191.6695,191.787,13677.0
2024-04-01 14:30:00,195.89,195.98,195.7,195.71,16112.0,191.787,191.8751,191.601,191.6107,16112.0
2024-04-01 15:00:00,195.63,195.74,195.5,195.52,20033.0,191.5324,191.6401,191.4051,191.4247,20033.0
2024-04-01 15:30:00,195.49,196.03,195.37,196.03,99923.0,191.3954,191.924,191.2779,191.924,99923.0
2024-04-02 09:30:00,192.33,192.55,191.12,191.47,27868.0,188.3015,188.5169,187.1169,187.4596,27868.0
2024-04-02 10:00:00,191.53,191.91,191.07,191.75,24374.0,187.5183,187.8903,187.0679,187.7337,24374.0
2024-04-02 10:30:00,191.83,192.01,190.98,191.16,23097.0,187.812,187.9882,186.9798,187.1561,23097.0
2024-04-02 11:00:00,191.06,191.61,190.96,191.25,35606.0,187.0581,187.5966,186.9602,187.2442,35606.0
2024-04-02 11:30:00,191.2,191.2,190.49,190.64,48102.0,187.1952,187.1952,186.5001,186.6469,48102.0
2024-04-02 12:00:00,190.63,190.63,190.33,190.48,10540.0,186.6372,186.6372,186.3434,186.4903,10540.0
2024-04-02 12:30:00,190.45,190.92,190.45,190.88,15807.0,186.4609,186.9211,186.4609,186.8819,15807.0
2024-04-02 13:00:00,190.9,191.0,190.79,190.92,10748.0,186.9015,186.9994,186.7938,186.9211,10748.0
2024-04-02 13:30:00,190.92,191.15,190.85,191.12,17422.0,186.9211,187.1463,186.8525,187.1169,17422.0
2024-04-02 14:00:00,191.14,191.39,191.05,191.31,18772.0,187.1365,187.3812,187.0484,187.3029,18772.0
2024-04-02 14:30:00,191.32,191.41,191.14,191.34,23228.0,187.3127,187.4008,187.1365,187.3323,23228.0
2024-04-02 15:00:00,191.37,191.76,191.37,191.61,23213.0,187.3617,187.7435,187.3617,187.5966,23213.0
2024-04-02 15:30:00,191.62,192.13,191.62,192.12,99048.0,187.6064,188.1057,187.6064,188.0959,99048.0
2024-04-03 09:30:00,190.96,192.12,190.87,192.03,46895.0,186.9602,188.0959,186.8721,188.0078,46895.0
2024-04-03 10:00:00,192.06,192.9,192.06,192.7,26633.0,188.0372,188.8596,188.0372,188.6638,26633.0
2024-04-03 10:30:00,192.7,193.29,192.54,193.05,40464.0,188.6638,189.2414,188.5071,189.0065,40464.0
2024-04-03 11:00:00,193.08,193.43,192.99,193.34,36431.0,189.0358,189.3785,188.9477,189.2904,36431.0
2024-04-03 11:30:00,193.3,193.44,192.62,192.65,77887.0,189.2512,189.3883,188.5855,188.6148,77887.0
2024-04-03 12:00:00,192.67,192.92,192.39,192.92,14005.0,188.6344,188.8792,188.3603,188.8792,14005.0
2024-04-03 12:30:00,193.0,193.04,192.53,192.77,11074.0,188.9575,188.9967,188.4974,188.7323,11074.0
2024-04-03 13:00:00,192.84,192.9,192.68,192.84,13166.0,188.8009,188.8596,188.6442,188.8009,13166.0
2024-04-03 13:30:00,192.87,193.12,192.79,193.1,7774.0,188.8302,189.075,188.7519,189.0554,7774.0
2024-04-03 14:00:00,193.0,193.44,192.89,193.35,41805.0,188.9575,189.3883,188.8498,189.3002,41805.0
2024-04-03 14:30:00,193.31,193.58,193.04,193.1,23693.0,189.261,189.5254,188.9967,189.0554,23693.0
2024-04-03 15:00:00,193.08,193.31,192.66,193.1,99808.0,189.0358,189.261,188.6246,189.0554,99808.0
2024-04-03 15:30:00,193.09,193.38,193.07,193.23,81291.0,189.0456,189.3296,189.026,189.1827,81291.0
2024-04-04 09:30:00,193.22,193.77,192.65,193.12,91212.0,189.1729,189.7114,188.6148,189.075,91212.0
2024-04-04 10:00:00,193.16,193.69,193.1,193.5,19942.0,189.1142,189.6331,189.0554,189.447,19942.0
2024-04-04 10:30:00,193.5,194.02,193.31,193.92,12249.0,189.447,189.9561,189.261,189.8582,12249.0
2024-04-04 11:00:00,193.9,193.98,193.28,193.51,6122.0,189.8387,189.917,189.2316,189.4568,6122.0
2024-04-04 11:30:00,193.47,193.78,193.44,193.65,11276.0,189.4177,189.7212,189.3883,189.5939,11276.0
2024-04-04 12:00:00,193.65,193.94,193.65,193.89,4955.0,189.5939,189.8778,189.5939,189.8289,4955.0
2024-04-04 12:30:00,193.9,193.94,193.62,193.66,13060.0,189.8387,189.8778,189.5645,189.6037,13060.0
2024-04-04 13:00:00,193.64,193.64,193.44,193.56,8613.0,189.5841,189.5841,189.3883,189.5058,8613.0
2024-04-04 13:30:00,193.54,193.61,193.34,193.34,8672.0,189.4862,189.5547,189.2904,189.2904,8672.0
2024-04-04 14:00:00,193.25,193.28,192.13,192.19,22936.0,189.2023,189.2316,188.1057,188.1645,22936.0
2024-04-04 14:30:00,192.06,192.09,191.21,191.64,153161.0,188.0372,188.0666,187.205,187.626,153161.0
2024-04-04 15:00:00,191.5,192.23,191.33,191.38,257092.0,187.4889,188.2036,187.3225,187.3714,257092.0
2024-04-04 15:30:00,191.39,192.2,191.05,191.06,267845.0,187.3812,188.1743,187.0484,187.0581,267845.0
2024-04-05 09:30:00,191.41,192.03,190.95,191.82,29903.0,187.4008,188.0078,186.9504,187.8022,29903.0
2024-04-05 10:00:00,191.83,192.22,191.44,191.61,16402.0,187.812,188.1938,187.4302,187.5966,16402.0
2024-04-05 10:30:00,191.59,192.18,191.48,192.16,12603.0,187.577,188.1547,187.4693,188.1351,12603.0
2024-04-05 11:00:00,192.15,192.63,192.07,192.4,68198.0,188.1253,188.5953,188.047,188.3701,68198.0
2024-04-05 11:30:00,192.38,193.23,192.03,193.14,113775.0,188.3505,189.1827,188.0078,189.0946,113775.0
2024-04-05 12:00:00,193.11,193.15,192.76,192.79,7188.0,189.0652,189.1044,188.7225,188.7519,7188.0
2024-04-05 12:30:00,192.8,192.93,192.59,192.93,10448.0,188.7617,188.889,188.5561,188.889,10448.0
2024-04-05 13:00:00,193.05,193.05,192.45,192.56,10830.0,189.0065,189.0065,188.419,188.5267,10830.0
2024-04-05 13:30:00,192.71,192.8,192.07,192.08,14669.0,188.6736,188.7617,188.047,188.0568,14669.0
2024-04-05 14:00:00,192.02,192.57,191.92,192.4,18936.0,187.998,188.5365,187.9001,188.3701,18936.0
2024-04-05 14:30:00,192.5,192.62,192.17,192.36,9278.0,188.468,188.5855,188.1449,188.3309,9278.0
2024-04-05 15:00:00,192.31,192.37,192.01,192.06,17219.0,188.282,188.3407,187.9882,188.0372,17219.0
2024-04-05 15:30:00,192.05,192.13,191.69,191.87,46484.0,188.0274,188.1057,187.6749,187.8512,46484.0
2024-04-08 09:30:00,192.84,192.98,191.85,192.6,23524.0,188.8009,188.9379,187.8316,188.5659,23524.0
2024-04-08 10:00:00,192.56,193.11,192.47,193.11,15867.0,188.5267,189.0652,188.4386,189.0652,15867.0
2024-04-08 10:30:00,193.16,193.46,193.0,193.08,20072.0,189.1142,189.4079,188.9575,189.0358,20072.0
2024-04-08 11:00:00,193.06,193.12,192.7,192.79,28251.0,189.0163,189.075,188.6638,188.7519,28251.0
2024-04-08 11:30:00,192.75,192.82,192.39,192.63,38841.0,188.7127,188.7813,188.3603,188.5953,38841.0
2024-04-08 12:00:00,192.57,192.57,192.09,192.32,7818.0,188.5365,188.5365,188.0666,188.2918,7818.0
2024-04-08 12:30:00,192.28,192.69,192.26,192.62,12864.0,188.2526,188.654,188.233,188.5855,12864.0
2024-04-08 13:00:00,192.6,192.72,192.52,192.66,5976.0,188.5659,188.6834,188.4876,188.6246,5976.0
2024-04-08 13:30:00,192.64,192.64,192.28,192.42,6939.0,188.6051,188.6051,188.2526,188.3897,6939.0
2024-04-08 14:00:00,192.45,192.49,192.22,192.34,24280.0,188.419,188.4582,188.1938,188.3113,24280.0
2024-04-08 14:30:00,192.23,192.24,191.92,192.19,14840.0,188.2036,188.2134,187.9001,188.1645,14840.0
2024-04-08 15:00:00,192.2,192.22,191.83,192.06,18295.0,188.1743,188.1938,187.812,188.0372,18295.0
2024-04-08 15:30:00,192.1,192.1,191.59,191.62,98306.0,188.0764,188.0764,187.577,187.6064,98306.0
2024-04-09 09:30:00,189.8,190.13,189.0,189.21,72599.0,185.8245,186.1476,185.0413,185.2469,72599.0
2024-04-09 10:00:00,189.31,189.31,188.29,188.49,24878.0,185.3448,185.3448,184.3462,184.542,24878.0
2024-04-09 10:30:00,188.43,188.48,187.39,188.0,47461.0,184.4832,184.5322,183.465,184.0622,47461.0
2024-04-09 11:00:00,187.94,188.21,187.55,187.65,47946.0,184.0035,184.2678,183.6217,183.7196,47946.0
2024-04-09 11:30:00,187.66,187.85,187.16,187.75,47129.0,183.7294,183.9154,183.2398,183.8175,47129.0
2024-04-09 12:00:00,187.73,188.23,187.71,188.08,34759.0,183.7979,184.2874,183.7783,184.1406,34759.0
2024-04-09 12:30:00,188.08,188.22,187.69,187.69,22091.0,184.1406,184.2776,183.7587,183.7587,22091.0
2024-04-09 13:00:00,187.69,187.93,187.52,187.78,14314.0,183.7587,183.9937,183.5923,183.8468,14314.0
2024-04-09 13:30:00,187.78,187.83,187.52,187.64,13082.0,183.8468,183.8958,183.5923,183.7098,13082.0
2024-04-09 14:00:00,187.55,187.68,187.28,187.32,16509.0,183.6217,183.7489,183.3573,183.3965,16509.0
2024-04-09 14:30:00,187.29,187.31,186.99,187.09,25383.0,183.3671,183.3867,183.0734,183.1713,25383.0
2024-04-09 15:00:00,187.04,187.86,186.71,187.86,33557.0,183.1223,183.9252,182.7993,183.9252,33557.0
2024-04-09 15:30:00,187.88,188.12,187.59,187.89,67723.0,183.9448,184.1797,183.6608,183.9545,67723.0
2024-04-10 09:30:00,184.83,185.83,184.69,185.18,66605.0,180.9586,181.9377,180.8216,181.3013,66605.0
2024-04-10 10:00:00,185.1,185.21,184.34,184.69,38128.0,181.223,181.3307,180.4789,180.8216,38128.0
2024-04-10 10:30:00,184.66,185.11,184.3,184.52,33220.0,180.7922,181.2328,180.4397,180.6551,33220.0
2024-04-10 11:00:00,184.55,184.56,184.0,184.36,23127.0,180.6845,180.6943,180.146,180.4985,23127.0
2024-04-10 11:30:00,184.36,184.36,183.85,184.2,43632.0,180.4985,180.4985,179.9992,180.3418,43632.0
2024-04-10 12:00:00,184.12,184.39,183.9,183.93,18981.0,180.2635,180.5279,180.0481,180.0775,18981.0
2024-04-10 12:30:00,183.95,184.26,183.62,184.2,20932.0,180.0971,180.4006,179.774,180.3418,20932.0
2024-04-10 13:00:00,184.23,184.4,183.5,184.16,19811.0,180.3712,180.5376,179.6565,180.3027,19811.0
2024-04-10 13:30:00,184.02,184.46,183.71,184.14,21824.0,180.1656,180.5964,179.8621,180.2831,21824.0
2024-04-10 14:00:00,184.25,184.31,183.88,183.99,12839.0,180.3908,180.4495,180.0285,180.1362,12839.0
2024-04-10 14:30:00,184.0,184.32,183.84,183.9,11812.0,180.146,180.4593,179.9894,180.0481,11812.0
2024-04-10 15:00:00,183.91,184.19,183.78,184.06,15738.0,180.0579,180.332,179.9306,180.2048,15738.0
2024-04-10 15:30:00,183.93,184.27,183.78,184.22,57960.0,180.0775,180.4104,179.9306,180.3614,57960.0
2024-04-11 09:30:00,183.82,184.08,183.17,183.29,46260.0,179.9698,180.2243,179.3334,179.4509,46260.0
2024-04-11 10:00:00,183.31,183.42,181.99,182.15,53172.0,179.4705,179.5782,178.1781,178.3348,53172.0
2024-04-11 10:30:00,182.12,182.79,182.12,182.57,51582.0,178.3054,178.9614,178.3054,178.746,51582.0
2024-04-11 11:00:00,182.6,183.29,182.6,183.0,49145.0,178.7753,179.4509,178.7753,179.167,49145.0
2024-04-11 11:30:00,183.0,184.28,182.9,184.28,74758.0,179.167,180.4202,179.0691,180.4202,74758.0
2024-04-11 12:00:00,184.23,184.33,184.01,184.07,28841.0,180.3712,180.4691,180.1558,180.2146,28841.0
2024-04-11 12:30:00,184.08,184.6,184.03,184.32,30753.0,180.2243,180.7335,180.1754,180.4593,30753.0
2024-04-11 13:00:00,184.28,184.98,184.12,184.89,22238.0,180.4202,181.1055,180.2635,181.0174,22238.0
2024-04-11 13:30:00,184.93,185.15,184.77,185.12,16791.0,181.0565,181.2719,180.8999,181.2426,16791.0
2024-04-11 14:00:00,185.16,185.55,185.13,185.38,32699.0,181.2817,181.6636,181.2524,181.4971,32699.0
2024-04-11 14:30:00,185.45,185.6,185.19,185.31,22324.0,181.5656,181.7125,181.3111,181.4286,22324.0
2024-04-11 15:00:00,185.32,185.97,185.32,185.85,75496.0,181.4384,182.0748,181.4384,181.9573,75496.0
2024-04-11 15:30:00,185.84,185.9,185.54,185.67,120145.0,181.9475,182.0062,181.6538,181.781,120145.0
2024-04-12 09:30:00,181.59,182.75,181.57,182.54,142705.0,177.7865,178.9222,177.7669,178.7166,142705.0
2024-04-12 10:00:00,182.74,182.74,181.38,181.89,76443.0,178.9124,178.9124,177.5809,178.0802,76443.0
2024-04-12 10:30:00,181.87,182.14,180.89,181.02,72284.0,178.0606,178.325,177.1012,177.2284,72284.0
2024-04-12 11:00:00,180.97,181.67,180.95,181.65,72972.0,177.1795,177.8648,177.1599,177.8452,72972.0
2024-04-12 11:30:00,181.65,182.35,181.45,181.93,42672.0,177.8452,178.5306,177.6494,178.1194,42672.0
2024-04-12 12:00:00,182.07,182.08,181.42,181.45,8567.0,178.2564,178.2662,177.6201,177.6494,8567.0
2024-04-12 12:30:00,181.37,181.4,180.99,181.05,16734.0,177.5711,177.6005,177.1991,177.2578,16734.0
2024-04-12 13:00:00,181.06,181.49,180.92,180.93,13003.0,177.2676,177.6886,177.1305,177.1403,13003.0
2024-04-12 13:30:00,180.93,181.4,180.76,181.05,12768.0,177.1403,177.6005,176.9739,177.2578,12768.0
2024-04-12 14:00:00,180.98,181.42,180.9,181.14,16432.0,177.1893,177.6201,177.111,177.3459,16432.0
2024-04-12 14:30:00,181.07,181.07,180.75,180.77,13498.0,177.2774,177.2774,176.9641,176.9837,13498.0
2024-04-12 15:00:00,180.74,180.94,180.57,180.7,17214.0,176.9543,177.1501,176.7879,176.9151,17214.0
2024-04-12 15:30:00,180.65,181.15,180.65,180.77,98852.0,176.8662,177.3557,176.8662,176.9837,98852.0
2024-04-15 09:30:00,184.34,184.45,183.92,183.98,26057.0,180.4789,180.5866,180.0677,180.1264,26057.0
2024-04-15 10:00:00,183.95,184.13,182.68,182.74,22747.0,180.0971,180.2733,178.8537,178.9124,22747.0
2024-04-15 10:30:00,182.73,182.86,182.12,182.2,16424.0,178.9026,179.0299,178.3054,178.3837,16424.0
2024-04-15 11:00:00,182.24,182.48,181.93,182.41,11887.0,178.4229,178.6579,178.1194,178.5893,11887.0
2024-04-15 11:30:00,182.4,182.61,182.29,182.5,6237.0,178.5795,178.7851,178.4718,178.6774,6237.0
2024-04-15 12:00:00,182.58,182.71,182.11,182.15,10174.0,178.7558,178.883,178.2956,178.3348,10174.0
2024-04-15 12:30:00,182.13,182.22,181.91,182.22,5941.0,178.3152,178.4033,178.0998,178.4033,5941.0
2024-04-15 13:00:00,182.2,182.4,180.87,180.93,7120.0,178.3837,178.5795,177.0816,177.1403,7120.0
2024-04-15 13:30:00,180.83,180.94,180.33,180.71,16521.0,177.0424,177.1501,176.5529,176.9249,16521.0
2024-04-15 14:00:00,180.67,180.67,180.39,180.5,17701.0,176.8858,176.8858,176.6116,176.7193,17701.0
2024-04-15 14:30:00,180.48,181.02,180.47,181.02,35197.0,176.6997,177.2284,176.69,177.2284,35197.0
2024-04-15 15:00:00,181.01,181.07,180.34,180.61,18249.0,177.2186,177.2774,176.5627,176.827,18249.0
2024-04-15 15:30:00,180.54,180.73,180.2,180.21,76183.0,176.7585,176.9445,176.4256,176.4354,76183.0
2024-04-16 09:30:00,181.5,181.88,180.61,181.3,36461.0,177.6984,178.0704,176.827,177.5026,36461.0
2024-04-16 10:00:00,181.15,181.69,180.78,180.78,24615.0,177.3557,177.8844,176.9935,176.9935,24615.0
2024-04-16 10:30:00,180.81,180.94,180.23,180.23,33619.0,177.0228,177.1501,176.455,176.455,33619.0
2024-04-16 11:00:00,180.27,181.23,180.13,180.88,61776.0,176.4941,177.434,176.3571,177.0914,61776.0
2024-04-16 11:30:00,180.92,181.58,180.73,181.25,50910.0,177.1305,177.7767,176.9445,177.4536,50910.0
2024-04-16 12:00:00,181.11,181.28,180.84,181.14,6677.0,177.3166,177.483,177.0522,177.3459,6677.0
2024-04-16 12:30:00,181.22,181.51,181.08,181.47,12578.0,177.4242,177.7082,177.2872,177.669,12578.0
2024-04-16 13:00:00,181.44,181.99,181.29,181.69,37398.0,177.6396,178.1781,177.4928,177.8844,37398.0
2024-04-16 13:30:00,181.66,181.75,181.01,181.69,18544.0,177.855,177.9431,177.2186,177.8844,18544.0
2024-04-16 14:00:00,181.65,182.34,181.24,181.38,17281.0,177.8452,178.5208,177.4438,177.5809,17281.0
2024-04-16 14:30:00,181.43,182.05,181.34,182.04,19122.0,177.6299,178.2369,177.5417,178.2271,19122.0
2024-04-16 15:00:00,182.03,182.07,181.7,181.91,20244.0,178.2173,178.2564,177.8942,178.0998,20244.0
2024-04-16 15:30:00,181.88,181.88,180.56,180.61,130781.0,178.0704,178.0704,176.7781,176.827,130781.0
2024-04-17 09:30:00,181.78,181.78,180.7,180.79,34235.0,177.9725,177.9725,176.9151,177.0033,34235.0
2024-04-17 10:00:00,180.75,180.93,180.24,180.76,11483.0,176.9641,177.1403,176.4648,176.9739,11483.0
2024-04-17 10:30:00,180.56,180.64,179.94,180.42,19046.0,176.7781,176.8564,176.1711,176.641,19046.0
2024-04-17 11:00:00,180.35,180.67,180.06,180.06,12132.0,176.5725,176.8858,176.2885,176.2885,12132.0
2024-04-17 11:30:00,180.06,180.06,179.55,179.87,35845.0,176.2885,176.2885,175.7892,176.1025,35845.0
2024-04-17 12:00:00,179.84,179.88,179.38,179.79,13220.0,176.0732,176.1123,175.6228,176.0242,13220.0
2024-04-17 12:30:00,179.69,179.75,179.23,179.42,11308.0,175.9263,175.985,175.4759,175.662,11308.0
2024-04-17 13:00:00,179.3,180.23,179.3,180.02,13466.0,175.5445,176.455,175.5445,176.2494,13466.0
2024-04-17 13:30:00,180.11,180.38,179.97,180.36,9933.0,176.3375,176.6018,176.2004,176.5823,9933.0
2024-04-17 14:00:00,180.36,180.38,180.04,180.24,10290.0,176.5823,176.6018,176.269,176.4648,10290.0
2024-04-17 14:30:00,180.24,180.74,179.91,180.05,12204.0,176.4648,176.9543,176.1417,176.2788,12204.0
2024-04-17 15:00:00,179.87,180.01,179.56,179.56,26304.0,176.1025,176.2396,175.799,175.799,26304.0
2024-04-17 15:30:00,179.6,180.08,179.51,179.94,62937.0,175.8382,176.3081,175.7501,176.1711,62937.0
2024-04-18 09:30:00,179.91,179.97,178.4,179.5,35208.0,176.1417,176.2004,174.6633,175.7403,35208.0
2024-04-18 10:00:00,179.4,179.94,179.04,179.53,33522.0,175.6424,176.1711,175.2899,175.7696,33522.0
2024-04-18 10:30:00,179.72,180.48,179.67,180.18,29588.0,175.9557,176.6997,175.9067,176.406,29588.0
2024-04-18 11:00:00,180.18,180.72,180.11,180.48,66154.0,176.406,176.9347,176.3375,176.6997,66154.0
2024-04-18 11:30:00,180.48,180.83,179.8,179.98,45343.0,176.6997,177.0424,176.034,176.2102,45343.0
2024-04-18 12:00:00,180.21,180.29,179.45,179.53,9642.0,176.4354,176.5137,175.6913,175.7696,9642.0
2024-04-18 12:30:00,179.53,179.54,178.75,178.8,14672.0,175.7696,175.7794,175.006,175.0549,14672.0
2024-04-18 13:00:00,178.8,178.91,178.08,178.47,17575.0,175.0549,175.1626,174.35,174.7318,17575.0
2024-04-18 13:30:00,178.44,178.59,178.24,178.46,11605.0,174.7025,174.8493,174.5067,174.7221,11605.0
2024-04-18 14:00:00,178.4,178.75,178.16,178.52,22210.0,174.6633,175.006,174.4283,174.7808,22210.0
2024-04-18 14:30:00,178.49,178.5,178.2,178.37,9978.0,174.7514,174.7612,174.4675,174.6339,9978.0
2024-04-18 15:00:00,178.43,178.81,178.4,178.63,21062.0,174.6927,175.0647,174.6633,174.8885,21062.0
2024-04-18 15:30:00,178.66,178.99,178.53,178.61,72497.0,174.9179,175.241,174.7906,174.8689,72497.0
2024-04-19 09:30:00,178.21,178.63,177.7,177.83,43448.0,174.4773,174.8885,173.978,174.1053,43448.0
2024-04-19 10:00:00,177.77,178.0,176.71,177.01,33371.0,174.0465,174.2717,173.0087,173.3024,33371.0
2024-04-19 10:30:00,176.97,177.5,176.43,177.36,35704.0,173.2633,173.7822,172.7346,173.6451,35704.0
2024-04-19 11:00:00,177.26,177.62,176.96,177.16,27441.0,173.5472,173.8997,173.2535,173.4493,27441.0
2024-04-19 11:30:00,177.32,177.32,176.32,176.43,69861.0,173.6059,173.6059,172.6269,172.7346,69861.0
2024-04-19 12:00:00,176.49,176.63,175.21,175.37,22670.0,172.7933,172.9304,171.5401,171.6968,22670.0
2024-04-19 12:30:00,175.38,176.04,175.24,176.03,27350.0,171.7066,172.3527,171.5695,172.343,27350.0
2024-04-19 13:00:00,176.03,176.31,175.93,175.97,26907.0,172.343,172.6171,172.2451,172.2842,26907.0
2024-04-19 13:30:00,175.97,176.51,175.85,176.18,44885.0,172.2842,172.8129,172.1667,172.4898,44885.0
2024-04-19 14:00:00,176.07,176.13,175.56,175.56,20263.0,172.3821,172.4409,171.8828,171.8828,20263.0
2024-04-19 14:30:00,175.59,175.64,175.08,175.31,23550.0,171.9122,171.9611,171.4129,171.638,23550.0
2024-04-19 15:00:00,175.31,176.16,175.19,175.85,57558.0,171.638,172.4702,171.5206,172.1667,57558.0
2024-04-19 15:30:00,175.76,175.86,175.45,175.73,94083.0,172.0786,172.1765,171.7751,172.0492,94083.0
2024-04-22 09:30:00,176.59,177.73,176.59,177.1,95402.0,172.8912,174.0073,172.8912,173.3905,95402.0
2024-04-22 10:00:00,177.08,177.7,176.6,176.7,72170.0,173.371,173.978,172.901,172.9989,72170.0
2024-04-22 10:30:00,176.75,177.07,176.66,176.73,46246.0,173.0479,173.3612,172.9598,173.0283,46246.0
2024-04-22 11:00:00,176.69,176.89,176.14,176.62,53187.0,172.9891,173.1849,172.4507,172.9206,53187.0
2024-04-22 11:30:00,176.6,177.33,176.56,177.33,52858.0,172.901,173.6157,172.8619,173.6157,52858.0
2024-04-22 12:00:00,177.34,177.62,177.14,177.36,25358.0,173.6255,173.8997,173.4297,173.6451,25358.0
2024-04-22 12:30:00,177.36,177.65,177.31,177.48,16959.0,173.6451,173.929,173.5961,173.7626,16959.0
2024-04-22 13:00:00,177.42,178.26,177.42,178.26,14826.0,173.7038,174.5262,173.7038,174.5262,14826.0
2024-04-22 13:30:00,178.24,178.6,178.16,178.5,21259.0,174.5067,174.8591,174.4283,174.7612,21259.0
2024-04-22 14:00:00,178.49,178.89,178.14,178.78,37552.0,174.7514,175.1431,174.4088,175.0354,37552.0
2024-04-22 14:30:00,178.84,178.99,178.53,178.62,22368.0,175.0941,175.241,174.7906,174.8787,22368.0
2024-04-22 15:00:00,178.57,178.74,178.36,178.39,37165.0,174.8298,174.9962,174.6242,174.6535,37165.0
2024-04-22 15:30:00,178.37,178.41,177.71,178.18,111181.0,174.6339,174.6731,173.9878,174.4479,111181.0
2024-04-23 09:30:00,184.83,186.07,184.82,185.94,134860.0,180.9586,182.1727,180.9488,182.0454,134860.0
2024-04-23 10:00:00,185.97,186.08,185.13,185.9,87302.0,182.0748,182.1825,181.2524,182.0062,87302.0
2024-04-23 10:30:00,185.92,186.38,185.89,186.18,58155.0,182.0258,182.4762,181.9964,182.2804,58155.0
2024-04-23 11:00:00,186.23,187.06,185.86,186.99,62697.0,182.3293,183.1419,181.9671,183.0734,62697.0
2024-04-23 11:30:00,187.0,187.19,186.69,186.8,75515.0,183.0832,183.2692,182.7797,182.8874,75515.0
2024-04-23 12:00:00,186.73,187.4,186.54,187.28,37507.0,182.8188,183.4748,182.6328,183.3573,37507.0
2024-04-23 12:30:00,187.27,187.28,186.41,186.59,32453.0,183.3475,183.3573,182.5055,182.6818,32453.0
2024-04-23 13:00:00,186.54,187.0,186.45,186.84,26155.0,182.6328,183.0832,182.5447,182.9265,26155.0
2024-04-23 13:30:00,186.84,186.92,186.7,186.78,23765.0,182.9265,183.0049,182.7895,182.8678,23765.0
2024-04-23 14:00:00,186.78,187.08,186.66,187.08,24129.0,182.8678,183.1615,182.7503,183.1615,24129.0
2024-04-23 14:30:00,187.05,187.15,186.85,187.15,39618.0,183.1321,183.23,182.9363,183.23,39618.0
2024-04-23 15:00:00,187.14,187.51,187.06,187.49,46619.0,183.2203,183.5825,183.1419,183.5629,46619.0
2024-04-23 15:30:00,187.5,188.25,187.48,187.96,342276.0,183.5727,184.307,183.5531,184.0231,342276.0
2024-04-24 09:30:00,188.53,189.27,188.4,188.74,71199.0,184.5811,185.3056,184.4539,184.7867,71199.0
2024-04-24 10:00:00,188.72,188.94,188.24,188.36,50751.0,184.7672,184.9825,184.2972,184.4147,50751.0
2024-04-24 10:30:00,188.43,188.46,188.05,188.28,53701.0,184.4832,184.5126,184.1112,184.3364,53701.0
2024-04-24 11:00:00,188.27,188.3,187.46,187.72,79426.0,184.3266,184.356,183.5335,183.7881,79426.0
2024-04-24 11:30:00,187.72,188.05,186.77,186.81,40668.0,183.7881,184.1112,182.858,182.8972,40668.0
2024-04-24 12:00:00,186.78,186.95,186.61,186.84,14524.0,182.8678,183.0342,182.7014,182.9265,14524.0
2024-04-24 12:30:00,186.85,187.34,186.7,187.27,19314.0,182.9363,183.4161,182.7895,183.3475,19314.0
2024-04-24 13:00:00,187.36,187.77,187.2,187.76,11174.0,183.4356,183.8371,183.279,183.8273,11174.0
2024-04-24 13:30:00,187.79,188.31,187.71,188.21,18408.0,183.8566,184.3657,183.7783,184.2678,18408.0
2024-04-24 14:00:00,188.21,188.31,187.63,187.67,21802.0,184.2678,184.3657,183.7,183.7392,21802.0
2024-04-24 14:30:00,187.63,187.67,187.38,187.6,21833.0,183.7,183.7392,183.4552,183.6706,21833.0
2024-04-24 15:00:00,187.6,188.24,187.53,188.21,43906.0,183.6706,184.2972,183.6021,184.2678,43906.0
2024-04-24 15:30:00,188.17,188.24,187.85,188.12,99696.0,184.2287,184.2972,183.9154,184.1797,99696.0
2024-04-25 09:30:00,181.37,181.53,180.16,181.21,138097.0,177.5711,177.7278,176.3865,177.4145,138097.0
2024-04-25 10:00:00,181.29,182.91,180.81,182.65,67449.0,177.4928,179.0789,177.0228,178.8243,67449.0
2024-04-25 10:30:00,182.64,182.89,182.42,182.79,79067.0,178.8145,179.0593,178.5991,178.9614,79067.0
2024-04-25 11:00:00,182.78,183.18,182.73,183.18,63976.0,178.9516,179.3432,178.9026,179.3432,63976.0
2024-04-25 11:30:00,183.18,183.24,182.31,182.88,111274.0,179.3432,179.4019,178.4914,179.0495,111274.0
2024-04-25 12:00:00,182.91,183.33,182.82,183.3,26850.0,179.0789,179.4901,178.9907,179.4607,26850.0
2024-04-25 12:30:00,183.32,183.88,183.19,183.82,19374.0,179.4803,180.0285,179.353,179.9698,19374.0
2024-04-25 13:00:00,183.82,184.09,183.73,184.07,29086.0,179.9698,180.2341,179.8817,180.2146,29086.0
2024-04-25 13:30:00,184.06,184.97,184.0,184.94,26741.0,180.2048,181.0957,180.146,181.0663,26741.0
2024-04-25 14:00:00,184.97,185.27,184.72,184.73,60515.0,181.0957,181.3894,180.8509,180.8607,60515.0
2024-04-25 14:30:00,184.64,184.96,184.22,184.52,41509.0,180.7726,181.0859,180.3614,180.6551,41509.0
2024-04-25 15:00:00,184.6,184.96,184.59,184.91,57235.0,180.7335,181.0859,180.7237,181.037,57235.0
2024-04-25 15:30:00,184.92,185.16,184.68,185.16,234527.0,181.0468,181.2817,180.8118,181.2817,234527.0
2024-04-26 09:30:00,185.69,186.23,185.58,186.05,55621.0,181.8006,182.3293,181.6929,182.1531,55621.0
2024-04-26 10:00:00,186.14,186.87,185.91,186.63,34443.0,182.2412,182.9559,182.016,182.7209,34443.0
2024-04-26 10:30:00,186.66,186.7,186.07,186.2,49911.0,182.7503,182.7895,182.1727,182.2999,49911.0
2024-04-26 11:00:00,186.21,186.48,185.62,185.99,51195.0,182.3097,182.5741,181.7321,182.0943,51195.0
2024-04-26 11:30:00,185.96,186.22,185.79,185.89,30615.0,182.065,182.3195,181.8985,181.9964,30615.0
2024-04-26 12:00:00,185.81,186.22,185.73,186.12,14378.0,181.9181,182.3195,181.8398,182.2216,14378.0
2024-04-26 12:30:00,186.21,186.37,186.16,186.24,13578.0,182.3097,182.4664,182.2608,182.3391,13578.0
2024-04-26 13:00:00,186.21,186.31,186.12,186.21,10256.0,182.3097,182.4076,182.2216,182.3097,10256.0
2024-04-26 13:30:00,186.12,186.57,186.12,186.36,15789.0,182.2216,182.6622,182.2216,182.4566,15789.0
2024-04-26 14:00:00,186.35,186.35,186.15,186.21,17851.0,182.4468,182.4468,182.251,182.3097,17851.0
2024-04-26 14:30:00,186.16,186.5,186.07,186.48,22219.0,182.2608,182.5937,182.1727,182.5741,22219.0
2024-04-26 15:00:00,186.52,186.54,186.18,186.18,28610.0,182.6132,182.6328,182.2804,182.2804,28610.0
2024-04-26 15:30:00,186.17,186.25,185.81,186.13,68727.0,182.2706,182.3489,181.9181,182.2314,68727.0
2024-04-29 09:30:00,184.6,184.85,183.4,183.58,28585.0,180.7335,180.9782,179.5586,179.7348,28585.0
2024-04-29 10:00:00,183.5,184.39,183.44,184.16,15270.0,179.6565,180.5279,179.5977,180.3027,15270.0
2024-04-29 10:30:00,184.18,184.42,183.95,184.28,13261.0,180.3223,180.5572,180.0971,180.4202,13261.0
2024-04-29 11:00:00,184.18,184.3,183.86,183.86,23867.0,180.3223,180.4397,180.009,180.009,23867.0
2024-04-29 11:30:00,183.85,184.06,183.62,183.89,19575.0,179.9992,180.2048,179.774,180.0383,19575.0
2024-04-29 12:00:00,183.9,184.02,183.61,183.68,10072.0,180.0481,180.1656,179.7642,179.8327,10072.0
2024-04-29 12:30:00,183.66,183.92,183.54,183.88,9171.0,179.8131,180.0677,179.6957,180.0285,9171.0
2024-04-29 13:00:00,183.87,183.95,183.58,183.8,5065.0,180.0187,180.0971,179.7348,179.9502,5065.0
2024-04-29 13:30:00,183.86,184.17,183.82,184.06,8322.0,180.009,180.3125,179.9698,180.2048,8322.0
2024-04-29 14:00:00,184.04,184.21,183.82,183.86,10304.0,180.1852,180.3516,179.9698,180.009,10304.0
2024-04-29 14:30:00,183.8,183.84,183.52,183.75,11553.0,179.9502,179.9894,179.6761,179.9013,11553.0
2024-04-29 15:00:00,183.74,183.74,183.07,183.54,12138.0,179.8915,179.8915,179.2355,179.6957,12138.0
2024-04-29 15:30:00,183.57,183.87,183.3,183.77,69477.0,179.725,180.0187,179.4607,179.9208,69477.0
2024-04-30 09:30:00,182.65,183.43,182.45,182.94,19209.0,178.8243,179.588,178.6285,179.1082,19209.0
2024-04-30 10:00:00,183.02,183.46,182.83,182.93,25452.0,179.1865,179.6173,179.0005,179.0984,25452.0
2024-04-30 10:30:00,182.85,183.01,182.32,182.38,33187.0,179.0201,179.1768,178.5012,178.56,33187.0
2024-04-30 11:00:00,182.28,182.44,181.48,181.63,37519.0,178.462,178.6187,177.6788,177.8257,37519.0
2024-04-30 11:30:00,181.55,181.66,181.28,181.66,13915.0,177.7473,177.855,177.483,177.855,13915.0
2024-04-30 12:00:00,181.54,181.56,181.26,181.5,12312.0,177.7375,177.7571,177.4634,177.6984,12312.0
2024-04-30 12:30:00,181.52,181.52,180.92,181.21,8297.0,177.718,177.718,177.1305,177.4145,8297.0
2024-04-30 13:00:00,181.16,181.37,181.06,181.28,8654.0,177.3655,177.5711,177.2676,177.483,8654.0
2024-04-30 13:30:00,181.21,181.75,181.04,181.64,24810.0,177.4145,177.9431,177.248,177.8355,24810.0
2024-04-30 14:00:00,181.69,181.84,181.37,181.66,36074.0,177.8844,178.0313,177.5711,177.855,36074.0
2024-04-30 14:30:00,181.63,182.01,181.44,181.56,63789.0,177.8257,178.1977,177.6396,177.7571,63789.0
2024-04-30 15:00:00,181.62,181.82,181.43,181.76,38234.0,177.8159,178.0117,177.6299,177.9529,38234.0
2024-04-30 15:30:00,181.75,181.98,181.08,181.24,127555.0,177.9431,178.1683,177.2872,177.4438,127555.0
2024-05-01 09:30:00,181.7,182.05,180.25,180.33,12068.0,177.8942,178.2369,176.4746,176.5529,12068.0
2024-05-01 10:00:00,180.32,180.4,179.61,179.68,16338.0,176.5431,176.6214,175.848,175.9165,16338.0
2024-05-01 10:30:00,179.73,180.78,179.55,180.78,13264.0,175.9655,176.9935,175.7892,176.9935,13264.0
2024-05-01 11:00:00,180.78,180.79,179.6,179.7,40913.0,176.9935,177.0033,175.8382,175.9361,40913.0
2024-05-01 11:30:00,179.71,179.92,179.33,179.52,24989.0,175.9459,176.1515,175.5738,175.7599,24989.0
2024-05-01 12:00:00,179.53,179.83,179.15,179.83,24160.0,175.7696,176.0634,175.3976,176.0634,24160.0
2024-05-01 12:30:00,179.8,179.85,179.36,179.65,16711.0,176.034,176.0829,175.6032,175.8871,16711.0
2024-05-01 13:00:00,179.71,179.92,179.44,179.89,15583.0,175.9459,176.1515,175.6815,176.1221,15583.0
2024-05-01 13:30:00,179.89,180.19,179.72,179.81,19364.0,176.1221,176.4158,175.9557,176.0438,19364.0
2024-05-01 14:00:00,179.83,180.73,179.83,180.73,19184.0,176.0634,176.9445,176.0634,176.9445,19184.0
2024-05-01 14:30:00,180.7,182.88,179.86,182.7,37066.0,176.9151,179.0495,176.0927,178.8732,37066.0
2024-05-01 15:00:00,182.93,183.43,182.53,182.73,31606.0,179.0984,179.588,178.7068,178.9026,31606.0
2024-05-01 15:30:00,182.61,182.61,180.02,180.11,73524.0,178.7851,178.7851,176.2494,176.3375,73524.0
2024-05-02 09:30:00,181.49,181.64,180.8,180.97,57347.0,177.6886,177.8355,177.013,177.1795,57347.0
2024-05-02 10:00:00,180.91,181.04,179.71,180.49,29656.0,177.1207,177.248,175.9459,176.7095,29656.0
2024-05-02 10:30:00,180.56,180.71,180.05,180.59,25500.0,176.7781,176.9249,176.2788,176.8074,25500.0
2024-05-02 11:00:00,180.54,180.83,180.35,180.63,15491.0,176.7585,177.0424,176.5725,176.8466,15491.0
2024-05-02 11:30:00,180.75,180.98,180.39,180.98,20252.0,176.9641,177.1893,176.6116,177.1893,20252.0
2024-05-02 12:00:00,180.99,181.3,180.46,180.84,20251.0,177.1991,177.5026,176.6802,177.0522,20251.0
2024-05-02 12:30:00,180.82,180.86,180.52,180.86,19065.0,177.0326,177.0718,176.7389,177.0718,19065.0
2024-05-02 13:00:00,180.9,181.28,180.9,181.24,8810.0,177.111,177.483,177.111,177.4438,8810.0
2024-05-02 13:30:00,181.28,181.32,180.94,181.06,6912.0,177.483,177.5222,177.1501,177.2676,6912.0
2024-05-02 14:00:00,181.04,181.27,180.99,181.19,7874.0,177.248,177.4732,177.1991,177.3949,7874.0
2024-05-02 14:30:00,181.1,181.37,181.1,181.29,9327.0,177.3068,177.5711,177.3068,177.4928,9327.0
2024-05-02 15:00:00,181.27,181.5,181.06,181.25,15716.0,177.4732,177.6984,177.2676,177.4536,15716.0
2024-05-02 15:30:00,181.19,181.26,180.62,180.73,64907.0,177.3949,177.4634,176.8368,176.9445,64907.0
2024-05-03 09:30:00,183.61,183.98,183.24,183.8,20456.0,179.7642,180.1264,179.4019,179.9502,20456.0
2024-05-03 10:00:00,183.93,184.26,182.83,183.23,18775.0,180.0775,180.4006,179.0005,179.3921,18775.0
2024-05-03 10:30:00,183.21,183.61,183.1,183.31,10199.0,179.3726,179.7642,179.2649,179.4705,10199.0
2024-05-03 11:00:00,183.36,183.65,183.09,183.56,10250.0,179.5194,179.8034,179.2551,179.7152,10250.0
2024-05-03 11:30:00,183.57,184.23,183.56,183.95,14526.0,179.725,180.3712,179.7152,180.0971,14526.0
2024-05-03 12:00:00,183.9,184.17,183.78,183.82,10095.0,180.0481,180.3125,179.9306,179.9698,10095.0
2024-05-03 12:30:00,183.92,183.96,183.55,183.71,7574.0,180.0677,180.1069,179.7054,179.8621,7574.0
2024-05-03 13:00:00,183.74,184.01,183.72,183.83,8620.0,179.8915,180.1558,179.8719,179.9796,8620.0
2024-05-03 13:30:00,183.81,183.82,183.53,183.61,11541.0,179.96,179.9698,179.6859,179.7642,11541.0
2024-05-03 14:00:00,183.59,184.08,183.59,184.01,8583.0,179.7446,180.2243,179.7446,180.1558,8583.0
2024-05-03 14:30:00,183.97,184.08,183.67,183.78,7975.0,180.1166,180.2243,179.8229,179.9306,7975.0
2024-05-03 15:00:00,183.75,183.95,183.63,183.87,22793.0,179.9013,180.0971,179.7838,180.0187,22793.0
2024-05-03 15:30:00,183.81,183.91,183.46,183.46,46052.0,179.96,180.0579,179.6173,179.6173,46052.0
2024-05-06 09:30:00,184.04,184.54,183.72,184.54,21076.0,180.1852,180.6747,179.8719,180.6747,21076.0
2024-05-06 10:00:00,184.49,184.62,184.36,184.56,9054.0,180.6258,180.753,180.4985,180.6943,9054.0
2024-05-06 10:30:00,184.53,184.89,184.44,184.48,7797.0,180.6649,181.0174,180.5768,180.616,7797.0
2024-05-06 11:00:00,184.45,184.8,184.38,184.74,8761.0,180.5866,180.9293,180.5181,180.8705,8761.0
2024-05-06 11:30:00,184.73,184.86,184.45,184.57,17284.0,180.8607,180.988,180.5866,180.7041,17284.0
2024-05-06 12:00:00,184.5,184.62,184.26,184.53,2965.0,180.6355,180.753,180.4006,180.6649,2965.0
2024-05-06 12:30:00,184.49,184.76,184.43,184.76,8368.0,180.6258,180.8901,180.567,180.8901,8368.0
2024-05-06 13:00:00,184.79,184.98,184.68,184.78,5260.0,180.9195,181.1055,180.8118,180.9097,5260.0
2024-05-06 13:30:00,184.83,185.06,184.83,185.06,3902.0,180.9586,181.1838,180.9586,181.1838,3902.0
2024-05-06 14:00:00,185.01,185.32,184.87,185.31,21440.0,181.1349,181.4384,180.9978,181.4286,21440.0
2024-05-06 14:30:00,185.33,185.37,185.12,185.16,10935.0,181.4482,181.4873,181.2426,181.2817,10935.0
2024-05-06 15:00:00,185.18,185.18,184.91,185.03,12928.0,181.3013,181.3013,181.037,181.1544,12928.0
2024-05-06 15:30:00,185.08,185.47,184.99,185.38,43015.0,181.2034,181.5852,181.1153,181.4971,43015.0
2024-05-07 09:30:00,187.04,187.46,186.69,186.81,24540.0,183.1223,183.5335,182.7797,182.8972,24540.0
2024-05-07 10:00:00,186.7,187.04,186.65,186.98,7944.0,182.7895,183.1223,182.7405,183.0636,7944.0
2024-05-07 10:30:00,186.88,187.45,186.88,187.42,23839.0,182.9657,183.5238,182.9657,183.4944,23839.0
2024-05-07 11:00:00,187.46,188.31,187.41,188.28,33932.0,183.5335,184.3657,183.4846,184.3364,33932.0
2024-05-07 11:30:00,188.13,188.17,187.6,187.73,25262.0,184.1895,184.2287,183.6706,183.7979,25262.0
2024-05-07 12:00:00,187.68,187.89,187.64,187.84,7215.0,183.7489,183.9545,183.7098,183.9056,7215.0
2024-05-07 12:30:00,187.89,187.99,187.74,187.89,11275.0,183.9545,184.0524,183.8077,183.9545,11275.0
2024-05-07 13:00:00,187.89,188.02,187.73,187.96,7191.0,183.9545,184.0818,183.7979,184.0231,7191.0
2024-05-07 13:30:00,187.92,188.08,187.38,187.38,6878.0,183.9839,184.1406,183.4552,183.4552,6878.0
2024-05-07 14:00:00,187.39,187.54,187.2,187.2,5169.0,183.465,183.6119,183.279,183.279,5169.0
2024-05-07 14:30:00,187.2,187.31,187.03,187.25,13722.0,183.279,183.3867,183.1126,183.3279,13722.0
2024-05-07 15:00:00,187.3,187.36,186.98,187.01,28158.0,183.3769,183.4356,183.0636,183.093,28158.0
2024-05-07 15:30:00,187.03,187.55,186.96,187.54,57525.0,183.1126,183.6217,183.044,183.6119,57525.0
2024-05-08 09:30:00,188.89,189.78,188.64,189.75,39553.0,184.9336,185.805,184.6888,185.7756,39553.0
2024-05-08 10:00:00,189.8,189.81,189.37,189.66,13753.0,185.8245,185.8343,185.4035,185.6875,13753.0
2024-05-08 10:30:00,189.59,189.63,189.14,189.42,37071.0,185.6189,185.6581,185.1784,185.4525,37071.0
2024-05-08 11:00:00,189.46,189.81,189.15,189.81,64510.0,185.4917,185.8343,185.1882,185.8343,64510.0
2024-05-08 11:30:00,189.79,190.13,189.58,190.03,40077.0,185.8147,186.1476,185.6091,186.0497,40077.0
2024-05-08 12:00:00,190.08,190.29,189.98,190.2,21293.0,186.0987,186.3043,186.0008,186.2162,21293.0
2024-05-08 12:30:00,190.2,190.37,190.01,190.26,27923.0,186.2162,186.3826,186.0301,186.2749,27923.0
2024-05-08 13:00:00,190.23,190.32,189.85,189.98,24605.0,186.2455,186.3336,185.8735,186.0008,24605.0
2024-05-08 13:30:00,190.0,190.32,189.99,190.18,16911.0,186.0203,186.3336,186.0106,186.1966,16911.0
2024-05-08 14:00:00,190.22,190.27,190.03,190.08,17084.0,186.2357,186.2847,186.0497,186.0987,17084.0
2024-05-08 14:30:00,190.07,190.24,190.03,190.15,18924.0,186.0889,186.2553,186.0497,186.1672,18924.0
2024-05-08 15:00:00,190.17,190.21,189.93,190.16,20056.0,186.1868,186.2259,185.9518,186.177,20056.0
2024-05-08 15:30:00,190.14,190.37,190.04,190.31,77542.0,186.1574,186.3826,186.0595,186.3239,77542.0
2024-05-09 09:30:00,190.41,190.96,190.18,190.57,25418.0,186.4218,186.9602,186.1966,186.5784,25418.0
2024-05-09 10:00:00,190.62,191.3,190.58,191.2,23220.0,186.6274,187.2931,186.5882,187.1952,23220.0
2024-05-09 10:30:00,191.22,191.64,191.22,191.59,22444.0,187.2148,187.626,187.2148,187.577,22444.0
2024-05-09 11:00:00,191.6,191.88,191.4,191.62,71294.0,187.5868,187.861,187.391,187.6064,71294.0
2024-05-09 11:30:00,191.61,191.99,191.31,191.45,25925.0,187.5966,187.9687,187.3029,187.44,25925.0
2024-05-09 12:00:00,191.45,191.76,191.42,191.55,10967.0,187.44,187.7435,187.4106,187.5379,10967.0
2024-05-09 12:30:00,191.64,191.66,191.45,191.47,15592.0,187.626,187.6456,187.44,187.4596,15592.0
2024-05-09 13:00:00,191.46,191.49,191.02,191.37,12652.0,187.4498,187.4791,187.019,187.3617,12652.0
2024-05-09 13:30:00,191.33,191.58,191.29,191.46,12960.0,187.3225,187.5673,187.2833,187.4498,12960.0
2024-05-09 14:00:00,191.5,191.61,191.4,191.54,15334.0,187.4889,187.5966,187.391,187.5281,15334.0
2024-05-09 14:30:00,191.55,191.73,191.52,191.7,14665.0,187.5379,187.7141,187.5085,187.6847,14665.0
2024-05-09 15:00:00,191.69,191.71,191.55,191.68,20945.0,187.6749,187.6945,187.5379,187.6652,20945.0
2024-05-09 15:30:00,191.69,192.03,191.47,191.99,109439.0,187.6749,188.0078,187.4596,187.9687,109439.0
2024-05-10 09:30:00,189.43,190.69,189.41,190.51,73252.0,185.4623,186.6959,185.4427,186.5197,73252.0
2024-05-10 10:00:00,190.4,190.47,189.43,189.51,26321.0,186.412,186.4805,185.4623,185.5406,26321.0
2024-05-10 10:30:00,189.56,190.29,189.42,190.05,21471.0,185.5896,186.3043,185.4525,186.0693,21471.0
2024-05-10 11:00:00,190.01,190.1,189.62,189.62,22545.0,186.0301,186.1183,185.6483,185.6483,22545.0
2024-05-10 11:30:00,189.68,190.34,189.61,190.27,19069.0,185.707,186.3532,185.6385,186.2847,19069.0
2024-05-10 12:00:00,190.24,190.31,190.05,190.27,4019.0,186.2553,186.3239,186.0693,186.2847,4019.0
2024-05-10 12:30:00,190.26,190.43,190.11,190.36,6806.0,186.2749,186.4413,186.128,186.3728,6806.0
2024-05-10 13:00:00,190.35,190.36,189.77,189.85,6447.0,186.363,186.3728,185.7952,185.8735,6447.0
2024-05-10 13:30:00,189.87,190.32,189.8,190.32,10931.0,185.8931,186.3336,185.8245,186.3336,10931.0
2024-05-10 14:00:00,190.36,190.45,190.15,190.31,7423.0,186.3728,186.4609,186.1672,186.3239,7423.0
2024-05-10 14:30:00,190.31,190.48,190.16,190.46,8523.0,186.3239,186.4903,186.177,186.4707,8523.0
2024-05-10 15:00:00,190.44,190.55,190.33,190.53,13597.0,186.4511,186.5588,186.3434,186.5392,13597.0
2024-05-10 15:30:00,190.49,190.49,189.96,190.11,82095.0,186.5001,186.5001,185.9812,186.128,82095.0
2024-05-13 09:30:00,190.91,191.2,190.48,191.13,15932.0,186.9113,187.1952,186.4903,187.1267,15932.0
2024-05-13 10:00:00,191.03,191.09,190.62,190.73,8366.0,187.0288,187.0875,186.6274,186.7351,8366.0
2024-05-13 10:30:00,190.64,190.9,190.52,190.76,11815.0,186.6469,186.9015,186.5295,186.7644,11815.0
2024-05-13 11:00:00,190.8,190.8,190.32,190.47,33746.0,186.8036,186.8036,186.3336,186.4805,33746.0
2024-05-13 11:30:00,190.39,190.72,190.35,190.63,4051.0,186.4022,186.7253,186.363,186.6372,4051.0
2024-05-13 12:00:00,190.67,190.67,190.45,190.61,6484.0,186.6763,186.6763,186.4609,186.6176,6484.0
2024-05-13 12:30:00,190.63,190.69,190.44,190.45,4247.0,186.6372,186.6959,186.4511,186.4609,4247.0
2024-05-13 13:00:00,190.37,190.37,189.7,190.08,9184.0,186.3826,186.3826,185.7266,186.0987,9184.0
2024-05-13 13:30:00,190.15,190.16,189.92,189.95,2907.0,186.1672,186.177,185.942,185.9714,2907.0
2024-05-13 14:00:00,190.02,190.05,189.9,189.99,8140.0,186.0399,186.0693,185.9224,186.0106,8140.0
2024-05-13 14:30:00,189.97,190.07,189.9,190.01,3844.0,185.991,186.0889,185.9224,186.0301,3844.0
2024-05-13 15:00:00,190.0,190.14,189.96,190.0,7873.0,186.0203,186.1574,185.9812,186.0203,7873.0
2024-05-13 15:30:00,190.03,190.19,189.9,190.06,46378.0,186.0497,186.2064,185.9224,186.0791,46378.0
2024-05-14 09:30:00,189.15,189.39,188.94,189.02,28714.0,185.1882,185.4231,184.9825,185.0609,28714.0
2024-05-14 10:00:00,189.02,189.66,188.82,189.6,17213.0,185.0609,185.6875,184.8651,185.6287,17213.0
2024-05-14 10:30:00,189.55,189.59,189.13,189.26,13495.0,185.5798,185.6189,185.1686,185.2958,13495.0
2024-05-14 11:00:00,189.33,189.5,189.2,189.48,9622.0,185.3644,185.5308,185.2371,185.5112,9622.0
2024-05-14 11:30:00,189.45,189.5,188.86,189.01,9716.0,185.4819,185.5308,184.9042,185.0511,9716.0
2024-05-14 12:00:00,189.03,189.15,188.84,188.86,13680.0,185.0707,185.1882,184.8846,184.9042,13680.0
2024-05-14 12:30:00,188.84,188.84,188.52,188.77,8741.0,184.8846,184.8846,184.5713,184.8161,8741.0
2024-05-14 13:00:00,188.89,188.89,188.69,188.85,7667.0,184.9336,184.9336,184.7378,184.8944,7667.0
2024-05-14 13:30:00,188.97,189.06,188.86,189.0,5081.0,185.0119,185.1,184.9042,185.0413,5081.0
2024-05-14 14:00:00,189.02,189.33,189.02,189.05,16720.0,185.0609,185.3644,185.0609,185.0902,16720.0
2024-05-14 14:30:00,188.97,189.27,188.94,189.27,18385.0,185.0119,185.3056,184.9825,185.3056,18385.0
2024-05-14 15:00:00,189.26,189.47,188.96,189.43,28828.0,185.2958,185.5014,185.0021,185.4623,28828.0
2024-05-14 15:30:00,189.38,189.93,189.19,189.69,97651.0,185.4133,185.9518,185.2273,185.7168,97651.0
2024-05-15 09:30:00,189.98,190.91,189.84,190.58,18726.0,186.0008,186.9113,185.8637,186.5882,18726.0
2024-05-15 10:00:00,190.55,190.71,190.33,190.45,6651.0,186.5588,186.7155,186.3434,186.4609,6651.0
2024-05-15 10:30:00,190.41,190.97,190.41,190.92,11302.0,186.4218,186.97,186.4218,186.9211,11302.0
2024-05-15 11:00:00,190.99,191.62,190.99,191.6,24551.0,186.9896,187.6064,186.9896,187.5868,24551.0
2024-05-15 11:30:00,191.57,191.72,191.14,191.23,8907.0,187.5575,187.7043,187.1365,187.2246,8907.0
2024-05-15 12:00:00,191.14,191.48,191.02,191.48,5678.0,187.1365,187.4693,187.019,187.4693,5678.0
2024-05-15 12:30:00,191.53,191.65,191.4,191.64,7673.0,187.5183,187.6358,187.391,187.626,7673.0
2024-05-15 13:00:00,191.63,191.96,191.62,191.9,9655.0,187.6162,187.9393,187.6064,187.8806,9655.0
2024-05-15 13:30:00,191.93,191.93,191.63,191.79,11379.0,187.9099,187.9099,187.6162,187.7729,11379.0
2024-05-15 14:00:00,191.68,191.9,191.3,191.38,26880.0,187.6652,187.8806,187.2931,187.3714,26880.0
2024-05-15 14:30:00,191.38,191.39,190.98,191.17,31408.0,187.3714,187.3812,186.9798,187.1658,31408.0
2024-05-15 15:00:00,191.13,191.67,191.13,191.6,22178.0,187.1267,187.6554,187.1267,187.5868,22178.0
2024-05-15 15:30:00,191.59,192.45,191.51,192.39,102993.0,187.577,188.419,187.4987,188.3603,102993.0
2024-05-16 09:30:00,192.55,192.91,191.68,192.28,51042.0,190.8752,191.232,190.0127,190.6075,51042.0
2024-05-16 10:00:00,192.26,192.38,191.63,192.18,26963.0,190.5877,190.7066,189.9632,190.5084,26963.0
2024-05-16 10:30:00,192.27,192.49,192.02,192.48,31655.0,190.5976,190.8157,190.3498,190.8058,31655.0
2024-05-16 11:00:00,192.48,192.49,191.78,191.98,19150.0,190.8058,190.8157,190.1119,190.3101,19150.0
2024-05-16 11:30:00,192.02,192.18,191.5,192.06,37754.0,190.3498,190.5084,189.8343,190.3894,37754.0
2024-05-16 12:00:00,191.93,192.03,191.8,191.89,10323.0,190.2605,190.3597,190.1317,190.2209,10323.0
2024-05-16 12:30:00,191.69,191.96,191.6,191.81,8340.0,190.0226,190.2903,189.9334,190.1416,8340.0
2024-05-16 13:00:00,191.64,191.78,191.35,191.39,13081.0,189.9731,190.1119,189.6856,189.7252,13081.0
2024-05-16 13:30:00,191.45,191.55,191.31,191.47,10494.0,189.7847,189.8839,189.6459,189.8045,10494.0
2024-05-16 14:00:00,191.52,191.55,191.1,191.32,11120.0,189.8541,189.8839,189.4378,189.6559,11120.0
2024-05-16 14:30:00,191.32,191.64,191.31,191.48,20560.0,189.6559,189.9731,189.6459,189.8145,20560.0
2024-05-16 15:00:00,191.46,191.52,191.26,191.3,24265.0,189.7946,189.8541,189.5964,189.636,24265.0
2024-05-16 15:30:00,191.3,191.31,190.64,190.73,105728.0,189.636,189.6459,188.9818,189.071,105728.0
2024-05-17 09:30:00,191.12,191.3,190.8,191.25,31885.0,189.4576,189.636,189.1404,189.5865,31885.0
2024-05-17 10:00:00,191.28,192.09,191.16,192.07,21336.0,189.6162,190.4192,189.4972,190.3993,21336.0
2024-05-17 10:30:00,192.17,192.4,192.1,192.39,21682.0,190.4985,190.7265,190.4291,190.7165,21682.0
2024-05-17 11:00:00,192.39,192.43,192.11,192.37,14105.0,190.7165,190.7562,190.439,190.6967,14105.0
2024-05-17 11:30:00,192.26,192.36,191.96,192.36,40728.0,190.5877,190.6868,190.2903,190.6868,40728.0
2024-05-17 12:00:00,192.39,192.49,192.25,192.31,4677.0,190.7165,190.8157,190.5778,190.6372,4677.0
2024-05-17 12:30:00,192.31,192.73,192.19,192.73,9896.0,190.6372,191.0536,190.5183,191.0536,9896.0
2024-05-17 13:00:00,192.64,192.99,192.61,192.99,12718.0,190.9644,191.3113,190.9346,191.3113,12718.0
2024-05-17 13:30:00,193.02,193.09,192.73,192.74,13902.0,191.3411,191.4105,191.0536,191.0635,13902.0
2024-05-17 14:00:00,192.75,192.8,192.26,192.36,12611.0,191.0734,191.123,190.5877,190.6868,12611.0
2024-05-17 14:30:00,192.38,192.62,192.36,192.58,9946.0,190.7066,190.9445,190.6868,190.9049,9946.0
2024-05-17 15:00:00,192.52,192.65,192.35,192.53,24655.0,190.8454,190.9743,190.6769,190.8553,24655.0
2024-05-17 15:30:00,192.57,192.9,192.49,192.85,47725.0,190.895,191.2221,190.8157,191.1725,47725.0
2024-05-20 09:30:00,194.14,194.75,193.85,194.54,33737.0,192.4513,193.056,192.1638,192.8478,33737.0
2024-05-20 10:00:00,194.59,194.83,194.52,194.58,21611.0,192.8974,193.1353,192.828,192.8875,21611.0
2024-05-20 10:30:00,194.56,194.71,194.31,194.53,15413.0,192.8677,193.0164,192.6198,192.8379,15413.0
2024-05-20 11:00:00,194.52,194.73,194.38,194.7,13490.0,192.828,193.0362,192.6892,193.0065,13490.0
2024-05-20 11:30:00,194.77,194.86,194.24,194.39,20838.0,193.0758,193.1651,192.5505,192.6991,20838.0
2024-05-20 12:00:00,194.48,194.95,194.46,194.95,17760.0,192.7884,193.2543,192.7685,193.2543,17760.0
2024-05-20 12:30:00,194.93,195.31,194.92,195.13,11568.0,193.2345,193.6111,193.2245,193.4327,11568.0
2024-05-20 13:00:00,195.11,195.38,195.0,195.22,18613.0,193.4129,193.6805,193.3038,193.5219,18613.0
2024-05-20 13:30:00,195.22,195.37,195.2,195.3,23040.0,193.5219,193.6706,193.5021,193.6012,23040.0
2024-05-20 14:00:00,195.33,195.37,194.95,195.32,18803.0,193.631,193.6706,193.2543,193.6211,18803.0
2024-05-20 14:30:00,195.36,195.5,195.19,195.28,24549.0,193.6607,193.7995,193.4922,193.5814,24549.0
2024-05-20 15:00:00,195.28,195.7,195.25,195.7,38010.0,193.5814,193.9978,193.5517,193.9978,38010.0
2024-05-20 15:30:00,195.71,195.75,195.23,195.3,152737.0,194.0077,194.0473,193.5318,193.6012,152737.0
2024-05-21 09:30:00,195.19,195.58,194.59,194.76,52020.0,193.4922,193.8788,192.8974,193.0659,52020.0
2024-05-21 10:00:00,194.73,195.14,194.73,195.09,29243.0,193.0362,193.4426,193.0362,193.3931,29243.0
2024-05-21 10:30:00,195.13,195.55,195.09,195.33,40744.0,193.4327,193.8491,193.3931,193.631,40744.0
2024-05-21 11:00:00,195.33,195.81,195.26,195.49,51331.0,193.631,194.1068,193.5616,193.7896,51331.0
2024-05-21 11:30:00,195.51,195.56,194.96,195.24,27701.0,193.8094,193.859,193.2642,193.5418,27701.0
2024-05-21 12:00:00,195.37,195.42,195.08,195.39,11414.0,193.6706,193.7202,193.3831,193.6905,11414.0
2024-05-21 12:30:00,195.35,195.39,195.03,195.09,5448.0,193.6508,193.6905,193.3336,193.3931,5448.0
2024-05-21 13:00:00,194.95,195.01,194.8,194.9,6838.0,193.2543,193.3138,193.1056,193.2047,6838.0
2024-05-21 13:30:00,194.99,195.19,194.95,195.19,5512.0,193.2939,193.4922,193.2543,193.4922,5512.0
2024-05-21 14:00:00,195.22,195.26,194.89,194.9,6409.0,193.5219,193.5616,193.1948,193.2047,6409.0
2024-05-21 14:30:00,194.94,194.96,194.72,194.86,6239.0,193.2444,193.2642,193.0263,193.1651,6239.0
2024-05-21 15:00:00,194.86,195.06,194.72,194.88,22641.0,193.1651,193.3633,193.0263,193.1849,22641.0
2024-05-21 15:30:00,194.93,195.09,194.7,194.73,83436.0,193.2345,193.3931,193.0065,193.0362,83436.0
2024-05-22 09:30:00,194.0,194.44,193.96,194.17,29306.0,192.3125,192.7487,192.2729,192.4811,29306.0
2024-05-22 10:00:00,194.13,194.35,193.77,194.32,27330.0,192.4414,192.6595,192.0845,192.6298,27330.0
2024-05-22 10:30:00,194.31,194.4,194.07,194.36,14983.0,192.6198,192.7091,192.3819,192.6694,14983.0
2024-05-22 11:00:00,194.34,194.59,194.22,194.25,20994.0,192.6496,192.8974,192.5306,192.5604,20994.0
2024-05-22 11:30:00,194.25,194.48,194.07,194.29,16354.0,192.5604,192.7884,192.3819,192.6,16354.0
2024-05-22 12:00:00,194.41,194.66,194.27,194.44,12012.0,192.719,192.9668,192.5802,192.7487,12012.0
2024-05-22 12:30:00,194.42,194.91,194.35,194.81,11234.0,192.7289,193.2146,192.6595,193.1155,11234.0
2024-05-22 13:00:00,194.81,195.08,194.79,194.83,14150.0,193.1155,193.3831,193.0957,193.1353,14150.0
2024-05-22 13:30:00,194.82,194.83,194.29,194.45,17300.0,193.1254,193.1353,192.6,192.7586,17300.0
2024-05-22 14:00:00,194.43,194.45,193.75,193.81,20207.0,192.7388,192.7586,192.0647,192.1242,20207.0
2024-05-22 14:30:00,193.81,193.92,193.63,193.9,21989.0,192.1242,192.2332,191.9458,192.2134,21989.0
2024-05-22 15:00:00,193.9,194.01,193.64,193.95,19664.0,192.2134,192.3225,191.9557,192.263,19664.0
2024-05-22 15:30:00,193.98,194.27,193.73,193.88,71923.0,192.2927,192.5802,192.0449,192.1936,71923.0
2024-05-23 09:30:00,196.75,196.82,195.03,195.46,52158.0,195.0386,195.108,193.3336,193.7598,52158.0
2024-05-23 10:00:00,195.47,196.3,195.46,196.17,45349.0,193.7698,194.5925,193.7598,194.4637,45349.0
2024-05-23 10:30:00,196.19,196.3,195.72,195.79,33664.0,194.4835,194.5925,194.0176,194.087,33664.0
2024-05-23 11:00:00,195.79,196.35,195.79,196.05,13648.0,194.087,194.6421,194.087,194.3447,13648.0
2024-05-23 11:30:00,196.0,196.61,195.92,196.55,8703.0,194.2951,194.8998,194.2158,194.8404,8703.0
2024-05-23 12:00:00,196.4,196.86,196.4,196.77,10599.0,194.6917,195.1477,194.6917,195.0584,10599.0
2024-05-23 12:30:00,196.75,196.99,196.51,196.56,17625.0,195.0386,195.2765,194.8007,194.8503,17625.0
2024-05-23 13:00:00,196.57,196.65,196.24,196.37,6391.0,194.8602,194.9395,194.5331,194.6619,6391.0
2024-05-23 13:30:00,196.33,196.42,195.22,195.22,24513.0,194.6223,194.7115,193.5219,193.5219,24513.0
2024-05-23 14:00:00,195.12,195.16,194.43,194.5,40970.0,193.4228,193.4625,192.7388,192.8082,40970.0
2024-05-23 14:30:00,194.45,194.6,194.02,194.08,13876.0,192.7586,192.9073,192.3324,192.3918,13876.0
2024-05-23 15:00:00,194.14,194.42,193.97,194.25,26937.0,192.4513,192.7289,192.2828,192.5604,26937.0
2024-05-23 15:30:00,194.3,195.03,194.15,195.03,56640.0,192.6099,193.3336,192.4612,193.3336,56640.0
2024-05-24 09:30:00,194.69,194.69,193.5,193.61,95440.0,192.9965,192.9965,191.8169,191.9259,95440.0
2024-05-24 10:00:00,193.58,193.99,193.26,193.5,77946.0,191.8962,192.3026,191.579,191.8169,77946.0
2024-05-24 10:30:00,193.56,194.48,193.56,194.48,47027.0,191.8764,192.7884,191.8764,192.7884,47027.0
2024-05-24 11:00:00,194.47,195.39,194.47,195.39,31075.0,192.7785,193.6905,192.7785,193.6905,31075.0
2024-05-24 11:30:00,195.35,195.47,194.87,195.16,19015.0,193.6508,193.7698,193.175,193.4625,19015.0
2024-05-24 12:00:00,195.11,195.64,195.11,195.53,7520.0,193.4129,193.9383,193.4129,193.8292,7520.0
2024-05-24 12:30:00,195.49,195.57,195.18,195.18,3871.0,193.7896,193.8689,193.4823,193.4823,3871.0
2024-05-24 13:00:00,195.19,195.39,195.11,195.22,4992.0,193.4922,193.6905,193.4129,193.5219,4992.0
2024-05-24 13:30:00,195.15,195.42,194.92,195.36,7867.0,193.4525,193.7202,193.2245,193.6607,7867.0
2024-05-24 14:00:00,195.41,195.55,195.23,195.23,6880.0,193.7103,193.8491,193.5318,193.5318,6880.0
2024-05-24 14:30:00,195.23,195.36,195.12,195.24,11612.0,193.5318,193.6607,193.4228,193.5418,11612.0
2024-05-24 15:00:00,195.22,195.34,194.99,195.31,13594.0,193.5219,193.6409,193.2939,193.6111,13594.0
2024-05-24 15:30:00,195.31,195.59,195.26,195.38,58113.0,193.6111,193.8887,193.5616,193.6805,58113.0
2024-05-28 09:30:00,193.83,194.04,192.48,192.48,28541.0,192.144,192.3522,190.8058,190.8058,28541.0
2024-05-28 10:00:00,192.6,192.66,191.99,192.08,75072.0,190.9247,190.9842,190.32,190.4092,75072.0
2024-05-28 10:30:00,192.06,193.09,192.0,192.98,34285.0,190.3894,191.4105,190.3299,191.3014,34285.0
2024-05-28 11:00:00,192.94,193.0,192.52,192.57,22003.0,191.2618,191.3212,190.8454,190.895,22003.0
2024-05-28 11:30:00,192.53,192.89,192.35,192.74,18597.0,190.8553,191.2122,190.6769,191.0635,18597.0
2024-05-28 12:00:00,192.73,192.83,192.48,192.66,10266.0,191.0536,191.1527,190.8058,190.9842,10266.0
2024-05-28 12:30:00,192.67,192.88,192.54,192.62,8728.0,190.9941,191.2023,190.8652,190.9445,8728.0
2024-05-28 13:00:00,192.62,192.67,192.47,192.56,5115.0,190.9445,190.9941,190.7959,190.8851,5115.0
2024-05-28 13:30:00,192.48,192.68,192.19,192.23,7815.0,190.8058,191.004,190.5183,190.5579,7815.0
2024-05-28 14:00:00,192.22,192.51,192.08,192.12,8511.0,190.548,190.8355,190.4092,190.4489,8511.0
2024-05-28 14:30:00,192.01,192.18,191.67,192.04,13501.0,190.3399,190.5084,190.0028,190.3696,13501.0
2024-05-28 15:00:00,192.04,192.38,192.04,192.35,9910.0,190.3696,190.7066,190.3696,190.6769,9910.0
2024-05-28 15:30:00,192.37,192.64,192.23,192.47,41607.0,190.6967,190.9644,190.5579,190.7959,41607.0
2024-05-29 09:30:00,189.96,191.06,189.74,190.77,52290.0,188.3077,189.3981,188.0896,189.1106,52290.0
2024-05-29 10:00:00,190.81,191.14,190.57,190.88,18153.0,189.1503,189.4774,188.9124,189.2197,18153.0
2024-05-29 10:30:00,190.93,190.93,190.49,190.72,20732.0,189.2692,189.2692,188.8331,189.0611,20732.0
2024-05-29 11:00:00,190.63,190.7,190.15,190.44,19676.0,188.9719,189.0412,188.496,188.7835,19676.0
2024-05-29 11:30:00,190.39,190.52,190.09,190.35,31448.0,188.7339,188.8628,188.4366,188.6943,31448.0
2024-05-29 12:00:00,190.33,190.67,190.17,190.56,13164.0,188.6745,189.0115,188.5159,188.9025,13164.0
2024-05-29 12:30:00,190.55,190.92,190.53,190.8,10486.0,188.8926,189.2593,188.8727,189.1404,10486.0
2024-05-29 13:00:00,190.75,190.84,190.39,190.77,8055.0,189.0908,189.18,188.7339,189.1106,8055.0
2024-05-29 13:30:00,190.72,190.83,190.44,190.68,13010.0,189.0611,189.1701,188.7835,189.0214,13010.0
2024-05-29 14:00:00,190.66,190.69,190.33,190.4,9086.0,189.0016,189.0313,188.6745,188.7439,9086.0
2024-05-29 14:30:00,190.32,190.44,190.21,190.26,13349.0,188.6646,188.7835,188.5555,188.6051,13349.0
2024-05-29 15:00:00,190.24,190.72,190.15,190.68,15825.0,188.5852,189.0611,188.496,189.0214,15825.0
2024-05-29 15:30:00,190.65,190.73,190.26,190.38,61410.0,188.9917,189.071,188.6051,188.724,61410.0
2024-05-30 09:30:00,185.25,185.53,182.92,183.45,206735.0,183.6387,183.9162,181.3289,181.8543,206735.0
2024-05-30 10:00:00,183.49,183.82,182.92,182.92,96532.0,181.894,182.2211,181.3289,181.3289,96532.0
2024-05-30 10:30:00,182.92,183.08,182.26,182.38,71167.0,181.3289,181.4875,180.6747,180.7936,71167.0
2024-05-30 11:00:00,182.32,183.26,182.32,183.06,105712.0,180.7341,181.666,180.7341,181.4677,105712.0
2024-05-30 11:30:00,183.01,183.04,181.84,182.06,92235.0,181.4181,181.4479,180.2583,180.4764,92235.0
2024-05-30 12:00:00,182.08,182.52,181.9,182.11,25479.0,180.4962,180.9324,180.3178,180.526,25479.0
2024-05-30 12:30:00,182.09,182.45,182.05,182.2,32114.0,180.5061,180.863,180.4665,180.6152,32114.0
2024-05-30 13:00:00,182.17,182.35,180.39,180.52,112360.0,180.5854,180.7639,178.8209,178.9498,112360.0
2024-05-30 13:30:00,180.48,180.87,179.99,180.38,98154.0,178.9101,179.2968,178.4244,178.811,98154.0
2024-05-30 14:00:00,180.37,180.81,180.11,180.74,72412.0,178.8011,179.2373,178.5434,179.1679,72412.0
2024-05-30 14:30:00,180.78,180.83,180.23,180.49,72512.0,179.2075,179.2571,178.6623,178.9201,72512.0
2024-05-30 15:00:00,180.48,180.7,180.3,180.41,51532.0,178.9101,179.1282,178.7317,178.8408,51532.0
2024-05-30 15:30:00,180.45,180.54,179.76,180.26,175712.0,178.8804,178.9696,178.1964,178.6921,175712.0
2024-05-31 09:30:00,181.98,182.65,181.67,181.77,62231.0,180.3971,181.0613,180.0898,180.1889,62231.0
2024-05-31 10:00:00,181.74,181.98,180.01,180.06,27901.0,180.1592,180.3971,178.4442,178.4938,27901.0
2024-05-31 10:30:00,180.08,180.52,179.76,180.43,67307.0,178.5136,178.9498,178.1964,178.8606,67307.0
2024-05-31 11:00:00,180.47,180.5,179.81,180.0,24851.0,178.9002,178.93,178.246,178.4343,24851.0
2024-05-31 11:30:00,180.11,180.22,179.52,179.88,42641.0,178.5434,178.6524,177.9585,178.3154,42641.0
2024-05-31 12:00:00,179.97,180.05,179.43,179.56,13142.0,178.4046,178.4839,177.8693,177.9981,13142.0
2024-05-31 12:30:00,179.57,180.14,179.57,180.12,7490.0,178.0081,178.5731,178.0081,178.5533,7490.0
2024-05-31 13:00:00,180.12,180.57,180.09,180.5,30280.0,178.5533,178.9994,178.5235,178.93,30280.0
2024-05-31 13:30:00,180.58,180.6,180.17,180.19,15295.0,179.0093,179.0291,178.6028,178.6227,15295.0
2024-05-31 14:00:00,180.15,180.32,180.02,180.09,13729.0,178.583,178.7515,178.4541,178.5235,13729.0
2024-05-31 14:30:00,180.09,180.43,180.0,180.15,31057.0,178.5235,178.8606,178.4343,178.583,31057.0
2024-05-31 15:00:00,180.14,180.42,180.05,180.2,41264.0,178.5731,178.8507,178.4839,178.6326,41264.0
2024-05-31 15:30:00,180.17,182.6,180.12,182.44,138530.0,178.6028,181.0117,178.5533,180.8531,138530.0
2024-06-03 09:30:00,183.9,184.06,183.25,183.47,39979.0,182.3004,182.459,181.656,181.8741,39979.0
2024-06-03 10:00:00,183.64,184.05,183.44,183.65,55553.0,182.0427,182.4491,181.8444,182.0526,55553.0
2024-06-03 10:30:00,183.68,183.77,182.75,182.98,42990.0,182.0823,182.1715,181.1604,181.3884,42990.0
2024-06-03 11:00:00,182.95,183.17,182.52,183.06,19396.0,181.3587,181.5767,180.9324,181.4677,19396.0
2024-06-03 11:30:00,183.13,183.29,183.0,183.13,17773.0,181.5371,181.6957,181.4082,181.5371,17773.0
2024-06-03 12:00:00,183.01,183.01,182.08,182.32,13518.0,181.4181,181.4181,180.4962,180.7341,13518.0
2024-06-03 12:30:00,182.31,182.56,182.02,182.32,8914.0,180.7242,180.9721,180.4367,180.7341,8914.0
2024-06-03 13:00:00,182.21,182.63,181.84,182.6,13905.0,180.6251,181.0414,180.2583,181.0117,13905.0
2024-06-03 13:30:00,182.66,182.79,182.61,182.61,8512.0,181.0712,181.2,181.0216,181.0216,8512.0
2024-06-03 14:00:00,182.73,183.47,182.4,183.21,38641.0,181.1406,181.8741,180.8134,181.6164,38641.0
2024-06-03 14:30:00,183.22,183.64,183.22,183.59,26073.0,181.6263,182.0427,181.6263,181.9931,26073.0
2024-06-03 15:00:00,183.65,184.16,183.52,184.04,58858.0,182.0526,182.5581,181.9237,182.4392,58858.0
2024-06-03 15:30:00,184.03,184.4,183.79,184.28,141233.0,182.4293,182.796,182.1914,182.6771,141233.0
2024-06-04 09:30:00,184.0,184.62,183.58,184.37,35513.0,182.3995,183.0141,181.9832,182.7663,35513.0
2024-06-04 10:00:00,184.47,184.99,183.97,184.02,20508.0,182.8654,183.3809,182.3698,182.4194,20508.0
2024-06-04 10:30:00,183.92,184.25,183.67,183.75,18140.0,182.3202,182.6474,182.0724,182.1517,18140.0
2024-06-04 11:00:00,183.75,183.86,183.44,183.48,26577.0,182.1517,182.2607,181.8444,181.884,26577.0
2024-06-04 11:30:00,183.42,183.57,183.23,183.38,34189.0,181.8246,181.9733,181.6362,181.7849,34189.0
2024-06-04 12:00:00,183.36,183.82,183.35,183.81,7665.0,181.7651,182.2211,181.7552,182.2112,7665.0
2024-06-04 12:30:00,183.78,184.0,183.69,183.82,4254.0,182.1814,182.3995,182.0922,182.2211,4254.0
2024-06-04 13:00:00,183.91,184.2,183.77,184.2,4123.0,182.3103,182.5978,182.1715,182.5978,4123.0
2024-06-04 13:30:00,184.16,184.16,183.93,183.93,7124.0,182.5581,182.5581,182.3301,182.3301,7124.0
2024-06-04 14:00:00,183.95,184.55,183.87,184.55,8552.0,182.35,182.9447,182.2707,182.9447,8552.0
2024-06-04 14:30:00,184.63,184.63,184.11,184.11,11179.0,183.024,183.024,182.5086,182.5086,11179.0
2024-06-04 15:00:00,184.12,184.12,183.72,183.89,16430.0,182.5185,182.5185,182.122,182.2905,16430.0
2024-06-04 15:30:00,183.86,184.51,183.77,184.21,40991.0,182.2607,182.9051,182.1715,182.6077,40991.0
2024-06-05 09:30:00,186.17,186.6,185.78,186.07,27920.0,184.5506,184.9769,184.164,184.4515,27920.0
2024-06-05 10:00:00,185.92,186.25,185.37,186.03,20327.0,184.3028,184.63,183.7576,184.4119,20327.0
2024-06-05 10:30:00,186.04,186.59,185.96,186.5,19484.0,184.4218,184.967,184.3425,184.8778,19484.0
2024-06-05 11:00:00,186.58,186.72,186.4,186.55,40950.0,184.9571,185.0959,184.7786,184.9273,40950.0
2024-06-05 11:30:00,186.55,186.83,186.4,186.59,37108.0,184.9273,185.2049,184.7786,184.967,37108.0
2024-06-05 12:00:00,186.63,186.63,186.1,186.57,21885.0,185.0066,185.0066,184.4813,184.9472,21885.0
2024-06-05 12:30:00,186.59,186.93,186.55,186.75,10983.0,184.967,185.304,184.9273,185.1256,10983.0
2024-06-05 13:00:00,186.68,186.82,186.57,186.73,5802.0,185.0562,185.195,184.9472,185.1058,5802.0
2024-06-05 13:30:00,186.8,186.95,186.7,186.95,7755.0,185.1752,185.3239,185.076,185.3239,7755.0
2024-06-05 14:00:00,186.96,188.08,186.91,188.06,41264.0,185.3338,186.444,185.2842,186.4242,41264.0
2024-06-05 14:30:00,187.99,188.02,187.72,187.83,15133.0,186.3548,186.3846,186.0872,186.1962,15133.0
2024-06-05 15:00:00,187.8,188.05,187.75,187.9,15489.0,186.1665,186.4143,186.1169,186.2656,15489.0
2024-06-05 15:30:00,187.89,188.78,187.84,188.71,146986.0,186.2557,187.1379,186.2061,187.0686,146986.0
2024-06-06 09:30:00,194.31,194.47,193.22,193.34,68362.0,192.6198,192.7785,191.5393,191.6583,68362.0
2024-06-06 10:00:00,193.34,193.52,192.88,193.43,47509.0,191.6583,191.8367,191.2023,191.7475,47509.0
2024-06-06 10:30:00,193.44,193.54,192.97,193.15,78581.0,191.7574,191.8565,191.2915,191.4699,78581.0
2024-06-06 11:00:00,193.12,193.4,193.06,193.2,38567.0,191.4402,191.7178,191.3807,191.5195,38567.0
2024-06-06 11:30:00,193.18,193.52,192.86,193.37,93053.0,191.4997,191.8367,191.1825,191.688,93053.0
2024-06-06 12:00:00,193.42,193.76,193.29,193.4,29076.0,191.7376,192.0746,191.6087,191.7178,29076.0
2024-06-06 12:30:00,193.42,193.48,193.0,193.11,13732.0,191.7376,191.7971,191.3212,191.4303,13732.0
2024-06-06 13:00:00,193.09,193.45,193.06,193.25,25624.0,191.4105,191.7673,191.3807,191.5691,25624.0
2024-06-06 13:30:00,193.19,193.25,193.05,193.07,12517.0,191.5096,191.5691,191.3708,191.3906,12517.0
2024-06-06 14:00:00,193.07,193.11,192.7,192.87,19873.0,191.3906,191.4303,191.0238,191.1924,19873.0
2024-06-06 14:30:00,192.84,193.22,192.78,193.06,21298.0,191.1626,191.5393,191.1032,191.3807,21298.0
2024-06-06 15:00:00,193.07,193.23,192.97,193.14,23217.0,191.3906,191.5492,191.2915,191.46,23217.0
2024-06-06 15:30:00,193.14,193.15,192.84,193.03,73885.0,191.46,191.4699,191.1626,191.351,73885.0
2024-06-07 09:30:00,191.73,191.88,190.91,191.34,33036.0,190.0623,190.211,189.2494,189.6757,33036.0
2024-06-07 10:00:00,191.29,191.79,191.13,191.64,30241.0,189.6261,190.1218,189.4675,189.9731,30241.0
2024-06-07 10:30:00,191.45,192.04,191.4,191.65,18766.0,189.7847,190.3696,189.7352,189.983,18766.0
2024-06-07 11:00:00,191.58,191.66,190.92,191.64,24030.0,189.9136,189.9929,189.2593,189.9731,24030.0
2024-06-07 11:30:00,191.55,191.88,191.41,191.69,17172.0,189.8839,190.211,189.7451,190.0226,17172.0
2024-06-07 12:00:00,191.67,192.06,191.63,192.01,12444.0,190.0028,190.3894,189.9632,190.3399,12444.0
2024-06-07 12:30:00,192.15,192.33,191.86,192.17,8769.0,190.4786,190.6571,190.1912,190.4985,8769.0
2024-06-07 13:00:00,192.1,192.21,191.85,191.99,13287.0,190.4291,190.5381,190.1812,190.32,13287.0
2024-06-07 13:30:00,192.01,192.07,191.87,191.88,7013.0,190.3399,190.3993,190.2011,190.211,7013.0
2024-06-07 14:00:00,191.91,191.91,191.18,191.77,14649.0,190.2407,190.2407,189.5171,190.1019,14649.0
2024-06-07 14:30:00,191.7,191.83,191.61,191.74,9057.0,190.0325,190.1614,189.9433,190.0722,9057.0
2024-06-07 15:00:00,191.71,191.86,191.31,191.44,15141.0,190.0425,190.1912,189.6459,189.7748,15141.0
2024-06-07 15:30:00,191.44,191.5,191.1,191.1,77130.0,189.7748,189.8343,189.4378,189.4378,77130.0
2024-06-10 09:30:00,188.83,189.84,188.75,189.52,29631.0,187.1875,188.1887,187.1082,187.8715,29631.0
2024-06-10 10:00:00,189.48,189.7,189.32,189.7,15002.0,187.8319,188.0499,187.6732,188.0499,15002.0
2024-06-10 10:30:00,189.69,189.91,189.59,189.66,24778.0,188.04,188.2581,187.9409,188.0103,24778.0
2024-06-10 11:00:00,189.65,190.26,189.54,190.18,17055.0,188.0004,188.6051,187.8913,188.5258,17055.0
2024-06-10 11:30:00,190.2,190.35,189.98,190.08,39577.0,188.5456,188.6943,188.3275,188.4266,39577.0
2024-06-10 12:00:00,190.17,190.25,189.97,189.99,3861.0,188.5159,188.5952,188.3176,188.3374,3861.0
2024-06-10 12:30:00,189.99,190.0,189.77,189.84,3782.0,188.3374,188.3473,188.1193,188.1887,3782.0
2024-06-10 13:00:00,189.81,189.86,189.58,189.59,5842.0,188.159,188.2086,187.931,187.9409,5842.0
2024-06-10 13:30:00,189.59,190.04,189.58,189.75,8605.0,187.9409,188.387,187.931,188.0995,8605.0
2024-06-10 14:00:00,189.73,189.93,189.62,189.69,6718.0,188.0797,188.2779,187.9706,188.04,6718.0
2024-06-10 14:30:00,189.7,190.19,189.69,190.17,41700.0,188.0499,188.5357,188.04,188.5159,41700.0
2024-06-10 15:00:00,190.15,190.52,190.14,190.52,16746.0,188.496,188.8628,188.4861,188.8628,16746.0
2024-06-10 15:30:00,190.5,190.52,190.02,190.17,54640.0,188.843,188.8628,188.3672,188.5159,54640.0
2024-06-11 09:30:00,186.92,187.45,186.4,187.34,76232.0,185.2941,185.8195,184.7786,185.7105,76232.0
2024-06-11 10:00:00,187.32,187.85,187.13,187.77,41815.0,185.6906,186.216,185.5023,186.1367,41815.0
2024-06-11 10:30:00,187.75,188.55,187.65,188.37,84273.0,186.1169,186.9099,186.0178,186.7315,84273.0
2024-06-11 11:00:00,188.37,188.47,188.06,188.11,56422.0,186.7315,186.8306,186.4242,186.4738,56422.0
2024-06-11 11:30:00,188.12,188.7,187.89,188.23,49230.0,186.4837,187.0586,186.2557,186.5927,49230.0
2024-06-11 12:00:00,188.19,188.64,188.17,188.63,14879.0,186.5531,186.9992,186.5333,186.9893,14879.0
2024-06-11 12:30:00,188.62,188.84,188.59,188.78,7651.0,186.9793,187.1974,186.9496,187.1379,7651.0
2024-06-11 13:00:00,188.86,189.06,188.77,188.84,10741.0,187.2173,187.4155,187.128,187.1974,10741.0
2024-06-11 13:30:00,188.86,188.95,188.77,188.87,5202.0,187.2173,187.3065,187.128,187.2272,5202.0
2024-06-11 14:00:00,188.84,189.11,188.76,189.09,9394.0,187.1974,187.4651,187.1181,187.4453,9394.0
2024-06-11 14:30:00,189.14,189.37,189.14,189.34,12122.0,187.4948,187.7228,187.4948,187.6931,12122.0
2024-06-11 15:00:00,189.37,189.55,188.91,188.94,18826.0,187.7228,187.9012,187.2668,187.2966,18826.0
2024-06-11 15:30:00,188.92,188.98,188.57,188.66,85199.0,187.2767,187.3362,186.9298,187.019,85199.0
2024-06-12 09:30:00,195.17,196.12,194.9,195.87,61142.0,193.4724,194.4141,193.2047,194.1663,61142.0
2024-06-12 10:00:00,195.87,196.28,195.51,196.23,45819.0,194.1663,194.5727,193.8094,194.5231,45819.0
2024-06-12 10:30:00,196.27,196.45,196.03,196.3,61548.0,194.5628,194.7412,194.3249,194.5925,61548.0
2024-06-12 11:00:00,196.27,196.56,196.02,196.52,16693.0,194.5628,194.8503,194.315,194.8106,16693.0
2024-06-12 11:30:00,196.56,196.92,196.44,196.71,24743.0,194.8503,195.2071,194.7313,194.999,24743.0
2024-06-12 12:00:00,196.76,196.87,196.6,196.74,14871.0,195.0485,195.1576,194.8899,195.0287,14871.0
2024-06-12 12:30:00,196.84,197.38,196.8,197.31,13449.0,195.1278,195.6631,195.0882,195.5938,13449.0
2024-06-12 13:00:00,197.38,197.44,197.14,197.21,13213.0,195.6631,195.7226,195.4252,195.4946,13213.0
2024-06-12 13:30:00,197.08,197.26,196.93,197.25,5417.0,195.3658,195.5442,195.2171,195.5343,5417.0
2024-06-12 14:00:00,197.26,197.3,196.64,197.06,24187.0,195.5442,195.5838,194.9296,195.3459,24187.0
2024-06-12 14:30:00,197.1,197.13,196.36,196.72,20654.0,195.3856,195.4153,194.652,195.0089,20654.0
2024-06-12 15:00:00,196.83,197.4,196.51,196.6,27962.0,195.1179,195.683,194.8007,194.8899,27962.0
2024-06-12 15:30:00,196.57,197.24,196.34,197.04,90395.0,194.8602,195.5244,194.6322,195.3261,90395.0
2024-06-13 09:30:00,195.1,195.52,194.71,194.85,31817.0,193.403,193.8193,193.0164,193.1551,31817.0
2024-06-13 10:00:00,194.81,195.43,193.72,193.92,35108.0,193.1155,193.7301,192.035,192.2332,35108.0
2024-06-13 10:30:00,194.03,194.04,192.88,192.93,27381.0,192.3423,192.3522,191.2023,191.2518,27381.0
2024-06-13 11:00:00,192.89,192.89,191.62,191.62,59811.0,191.2122,191.2122,189.9532,189.9532,59811.0
2024-06-13 11:30:00,191.58,191.98,191.31,191.36,62030.0,189.9136,190.3101,189.6459,189.6955,62030.0
2024-06-13 12:00:00,191.28,191.28,190.33,190.67,11312.0,189.6162,189.6162,188.6745,189.0115,11312.0
2024-06-13 12:30:00,190.65,191.47,190.62,191.4,18954.0,188.9917,189.8045,188.9619,189.7352,18954.0
2024-06-13 13:00:00,191.4,191.79,191.4,191.64,27177.0,189.7352,190.1218,189.7352,189.9731,27177.0
2024-06-13 13:30:00,191.59,192.13,191.57,191.93,27361.0,189.9235,190.4588,189.9037,190.2605,27361.0
2024-06-13 14:00:00,191.94,192.18,191.92,192.08,19146.0,190.2705,190.5084,190.2506,190.4092,19146.0
2024-06-13 14:30:00,192.09,192.24,191.97,192.22,18358.0,190.4192,190.5679,190.3002,190.548,18358.0
2024-06-13 15:00:00,192.2,192.39,192.08,192.22,18148.0,190.5282,190.7165,190.4092,190.548,18148.0
2024-06-13 15:30:00,192.27,192.54,192.04,192.51,132157.0,190.5976,190.8652,190.3696,190.8355,132157.0
2024-06-14 09:30:00,188.16,188.69,187.75,188.69,49789.0,186.5233,187.0487,186.1169,187.0487,49789.0
2024-06-14 10:00:00,188.57,188.62,187.78,187.94,43566.0,186.9298,186.9793,186.1466,186.3053,43566.0
2024-06-14 10:30:00,187.95,188.03,187.14,187.68,55391.0,186.3152,186.3945,185.5122,186.0475,55391.0
2024-06-14 11:00:00,187.66,187.66,187.01,187.43,13907.0,186.0277,186.0277,185.3833,185.7997,13907.0
2024-06-14 11:30:00,187.43,187.51,186.5,187.33,79474.0,185.7997,185.879,184.8778,185.7006,79474.0
2024-06-14 12:00:00,187.26,187.37,187.09,187.16,14018.0,185.6312,185.7402,185.4626,185.532,14018.0
2024-06-14 12:30:00,187.17,187.52,187.08,187.5,9133.0,185.542,185.8889,185.4527,185.8691,9133.0
2024-06-14 13:00:00,187.53,187.99,187.52,187.87,13095.0,185.8988,186.3548,185.8889,186.2359,13095.0
2024-06-14 13:30:00,187.87,187.97,187.46,187.53,11120.0,186.2359,186.335,185.8294,185.8988,11120.0
2024-06-14 14:00:00,187.5,187.92,187.23,187.84,21835.0,185.8691,186.2854,185.6014,186.2061,21835.0
2024-06-14 14:30:00,187.8,187.8,187.4,187.54,14781.0,186.1665,186.1665,185.77,185.9087,14781.0
2024-06-14 15:00:00,187.57,188.0,187.53,187.99,29942.0,185.9385,186.3647,185.8988,186.3548,29942.0
2024-06-14 15:30:00,188.03,188.11,187.76,187.82,90072.0,186.3945,186.4738,186.1268,186.1863,90072.0
2024-06-17 09:30:00,188.71,188.8,188.28,188.55,82714.0,187.0686,187.1578,186.6423,186.9099,82714.0
2024-06-17 10:00:00,188.58,188.61,188.17,188.33,7828.0,186.9397,186.9694,186.5333,186.6919,7828.0
2024-06-17 10:30:00,188.33,188.68,188.28,188.55,20538.0,186.6919,187.0388,186.6423,186.9099,20538.0
2024-06-17 11:00:00,188.56,188.91,188.55,188.79,18867.0,186.9199,187.2668,186.9099,187.1479,18867.0
2024-06-17 11:30:00,188.84,188.87,188.23,188.74,29899.0,187.1974,187.2272,186.5927,187.0983,29899.0
2024-06-17 12:00:00,188.74,189.26,188.7,189.26,22880.0,187.0983,187.6138,187.0586,187.6138,22880.0
2024-06-17 12:30:00,189.17,189.52,189.17,189.4,21432.0,187.5246,187.8715,187.5246,187.7526,21432.0
2024-06-17 13:00:00,189.44,189.7,189.34,189.59,20536.0,187.7922,188.0499,187.6931,187.9409,20536.0
2024-06-17 13:30:00,189.61,190.03,189.6,189.91,12498.0,187.9607,188.3771,187.9508,188.2581,12498.0
2024-06-17 14:00:00,189.97,190.1,189.65,189.84,13955.0,188.3176,188.4465,188.0004,188.1887,13955.0
2024-06-17 14:30:00,189.87,190.0,189.67,189.99,11552.0,188.2185,188.3473,188.0202,188.3374,11552.0
2024-06-17 15:00:00,189.99,190.38,189.98,190.35,27261.0,188.3374,188.724,188.3275,188.6943,27261.0
2024-06-17 15:30:00,190.37,190.41,189.97,190.04,67186.0,188.7141,188.7538,188.3176,188.387,67186.0
2024-06-18 09:30:00,188.8,189.2,188.68,188.88,90333.0,187.1578,187.5543,187.0388,187.2371,90333.0
2024-06-18 10:00:00,188.96,189.29,188.83,189.04,75332.0,187.3164,187.6435,187.1875,187.3957,75332.0
2024-06-18 10:30:00,189.07,189.23,188.46,188.55,18751.0,187.4254,187.584,186.8207,186.9099,18751.0
2024-06-18 11:00:00,188.55,188.75,188.48,188.66,45491.0,186.9099,187.1082,186.8406,187.019,45491.0
2024-06-18 11:30:00,188.64,189.43,188.5,189.43,39953.0,186.9992,187.7823,186.8604,187.7823,39953.0
2024-06-18 12:00:00,189.64,189.83,189.63,189.73,5388.0,187.9905,188.1788,187.9806,188.0797,5388.0
2024-06-18 12:30:00,189.61,189.67,189.43,189.67,11285.0,187.9607,188.0202,187.7823,188.0202,11285.0
2024-06-18 13:00:00,189.65,189.65,189.39,189.55,11843.0,188.0004,188.0004,187.7426,187.9012,11843.0
2024-06-18 13:30:00,189.51,189.79,189.44,189.68,12368.0,187.8616,188.1392,187.7922,188.0301,12368.0
2024-06-18 14:00:00,189.61,189.65,189.05,189.05,14156.0,187.9607,188.0004,187.4056,187.4056,14156.0
2024-06-18 14:30:00,189.06,189.09,188.74,188.75,20329.0,187.4155,187.4453,187.0983,187.1082,20329.0
2024-06-18 15:00:00,188.75,188.85,188.45,188.69,23017.0,187.1082,187.2073,186.8108,187.0487,23017.0
2024-06-18 15:30:00,188.72,188.9,188.47,188.61,75555.0,187.0785,187.2569,186.8306,186.9694,75555.0
2024-06-20 09:30:00,190.49,191.24,190.21,191.08,42706.0,188.8331,189.5765,188.5555,189.4179,42706.0
2024-06-20 10:00:00,191.21,191.25,190.55,191.03,41045.0,189.5468,189.5865,188.8926,189.3684,41045.0
2024-06-20 10:30:00,191.01,191.51,190.95,191.5,20963.0,189.3485,189.8442,189.2891,189.8343,20963.0
2024-06-20 11:00:00,191.51,191.61,191.36,191.51,26219.0,189.8442,189.9433,189.6955,189.8442,26219.0
2024-06-20 11:30:00,191.57,193.44,191.57,192.26,291181.0,189.9037,191.7574,189.9037,190.5877,291181.0
2024-06-20 12:00:00,192.27,192.3,191.54,191.54,40169.0,190.5976,190.6273,189.8739,189.8739,40169.0
2024-06-20 12:30:00,191.44,191.8,191.25,191.58,29989.0,189.7748,190.1317,189.5865,189.9136,29989.0
2024-06-20 13:00:00,191.55,191.6,191.04,191.51,19346.0,189.8839,189.9334,189.3783,189.8442,19346.0
2024-06-20 13:30:00,191.53,191.64,191.13,191.59,32100.0,189.864,189.9731,189.4675,189.9235,32100.0
2024-06-20 14:00:00,191.63,191.84,191.51,191.79,25093.0,189.9632,190.1713,189.8442,190.1218,25093.0
2024-06-20 14:30:00,191.78,191.92,191.44,191.78,30310.0,190.1119,190.2506,189.7748,190.1119,30310.0
2024-06-20 15:00:00,191.72,192.14,191.68,192.14,62702.0,190.0524,190.4687,190.0127,190.4687,62702.0
2024-06-20 15:30:00,192.12,192.25,191.37,191.47,127778.0,190.4489,190.5778,189.7054,189.8045,127778.0
2024-06-21 09:30:00,192.88,192.89,192.01,192.47,68817.0,191.2023,191.2122,190.3399,190.7959,68817.0
2024-06-21 10:00:00,192.52,193.29,192.52,193.24,20279.0,190.8454,191.6087,190.8454,191.5592,20279.0
2024-06-21 10:30:00,193.23,193.79,193.08,193.69,23845.0,191.5492,192.1044,191.4005,192.0052,23845.0
2024-06-21 11:00:00,193.66,193.75,193.29,193.36,36147.0,191.9755,192.0647,191.6087,191.6781,36147.0
2024-06-21 11:30:00,193.41,193.72,193.19,193.72,62081.0,191.7277,192.035,191.5096,192.035,62081.0
2024-06-21 12:00:00,193.73,194.08,193.65,193.86,19245.0,192.0449,192.3918,191.9656,192.1738,19245.0
2024-06-21 12:30:00,193.83,194.06,193.59,193.93,13418.0,192.144,192.372,191.9061,192.2432,13418.0
2024-06-21 13:00:00,193.96,193.99,193.67,193.96,11844.0,192.2729,192.3026,191.9854,192.2729,11844.0
2024-06-21 13:30:00,193.96,193.98,193.61,193.92,6462.0,192.2729,192.2927,191.9259,192.2332,6462.0
2024-06-21 14:00:00,193.95,194.17,193.88,194.13,11079.0,192.263,192.4811,192.1936,192.4414,11079.0
2024-06-21 14:30:00,194.08,194.29,193.93,194.2,12378.0,192.3918,192.6,192.2432,192.5108,12378.0
2024-06-21 15:00:00,194.17,194.29,194.01,194.08,9113.0,192.4811,192.6,192.3225,192.3918,9113.0
2024-06-21 15:30:00,194.05,194.3,193.84,194.19,37139.0,192.3621,192.6099,192.1539,192.5009,37139.0
2024-06-24 09:30:00,192.14,192.9,191.86,192.75,38669.0,190.4687,191.2221,190.1912,191.0734,38669.0
2024-06-24 10:00:00,192.75,193.33,192.63,192.8,42461.0,191.0734,191.6484,190.9545,191.123,42461.0
2024-06-24 10:30:00,192.82,193.23,191.99,192.48,27832.0,191.1428,191.5492,190.32,190.8058,27832.0
2024-06-24 11:00:00,192.52,192.93,192.33,192.82,19020.0,190.8454,191.2518,190.6571,191.1428,19020.0
2024-06-24 11:30:00,192.78,192.89,192.3,192.66,38603.0,191.1032,191.2122,190.6273,190.9842,38603.0
2024-06-24 12:00:00,192.63,192.63,192.19,192.47,15018.0,190.9545,190.9545,190.5183,190.7959,15018.0
2024-06-24 12:30:00,192.53,192.59,192.19,192.3,17136.0,190.8553,190.9148,190.5183,190.6273,17136.0
2024-06-24 13:00:00,192.22,192.32,191.9,192.02,12567.0,190.548,190.6472,190.2308,190.3498,12567.0
2024-06-24 13:30:00,191.96,192.11,191.85,191.96,18266.0,190.2903,190.439,190.1812,190.2903,18266.0
2024-06-24 14:00:00,191.88,191.93,191.59,191.66,21000.0,190.211,190.2605,189.9235,189.9929,21000.0
2024-06-24 14:30:00,191.64,191.87,191.59,191.74,15995.0,189.9731,190.2011,189.9235,190.0722,15995.0
2024-06-24 15:00:00,191.68,192.1,191.68,192.1,23811.0,190.0127,190.4291,190.0127,190.4291,23811.0
2024-06-24 15:30:00,192.12,192.23,191.69,191.69,98197.0,190.4489,190.5579,190.0226,190.0226,98197.0
2024-06-25 09:30:00,192.95,193.36,192.41,193.25,30661.0,191.2717,191.6781,190.7364,191.5691,30661.0
2024-06-25 10:00:00,193.31,193.8,193.21,193.76,39519.0,191.6285,192.1143,191.5294,192.0746,39519.0
2024-06-25 10:30:00,193.84,194.13,193.82,193.93,77188.0,192.1539,192.4414,192.1341,192.2432,77188.0
2024-06-25 11:00:00,193.97,194.4,193.93,194.36,33379.0,192.2828,192.7091,192.2432,192.6694,33379.0
2024-06-25 11:30:00,194.44,194.77,194.42,194.64,12554.0,192.7487,193.0758,192.7289,192.947,12554.0
2024-06-25 12:00:00,194.69,194.69,194.26,194.5,8761.0,192.9965,192.9965,192.5703,192.8082,8761.0
2024-06-25 12:30:00,194.46,194.59,194.29,194.5,8997.0,192.7685,192.8974,192.6,192.8082,8997.0
2024-06-25 13:00:00,194.53,194.95,194.47,194.85,11154.0,192.8379,193.2543,192.7785,193.1551,11154.0
2024-06-25 13:30:00,194.86,195.07,194.78,195.05,7202.0,193.1651,193.3732,193.0858,193.3534,7202.0
2024-06-25 14:00:00,195.06,195.23,194.92,195.22,11439.0,193.3633,193.5318,193.2245,193.5219,11439.0
2024-06-25 14:30:00,195.25,195.43,194.91,195.41,22256.0,193.5517,193.7301,193.2146,193.7103,22256.0
2024-06-25 15:00:00,195.37,195.69,195.25,195.64,19449.0,193.6706,193.9878,193.5517,193.9383,19449.0
2024-06-25 15:30:00,195.63,195.79,195.54,195.7,88686.0,193.9284,194.087,193.8391,193.9978,88686.0
2024-06-26 09:30:00,197.37,198.76,197.04,198.53,76312.0,195.6532,197.0311,195.3261,196.8031,76312.0
2024-06-26 10:00:00,198.45,199.34,198.39,198.75,68027.0,196.7238,197.6061,196.6644,197.0212,68027.0
2024-06-26 10:30:00,198.72,198.98,198.61,198.79,28345.0,196.9915,197.2492,196.8824,197.0609,28345.0
2024-06-26 11:00:00,198.77,199.13,198.29,199.03,72300.0,197.0411,197.3979,196.5652,197.2988,72300.0
2024-06-26 11:30:00,198.98,199.09,198.43,198.91,46635.0,197.2492,197.3583,196.704,197.1798,46635.0
2024-06-26 12:00:00,198.94,199.09,198.82,198.94,15894.0,197.2096,197.3583,197.0906,197.2096,15894.0
2024-06-26 12:30:00,198.93,199.0,198.22,198.36,9382.0,197.1997,197.2691,196.4958,196.6346,9382.0
2024-06-26 13:00:00,198.33,198.57,198.19,198.43,20123.0,196.6049,196.8428,196.4661,196.704,20123.0
2024-06-26 13:30:00,198.52,198.81,198.45,198.65,14545.0,196.7932,197.0807,196.7238,196.9221,14545.0
2024-06-26 14:00:00,198.67,198.67,198.4,198.42,27616.0,196.9419,196.9419,196.6743,196.6941,27616.0
2024-06-26 14:30:00,198.45,198.57,198.19,198.24,34568.0,196.7238,196.8428,196.4661,196.5157,34568.0
2024-06-26 15:00:00,198.28,198.33,198.05,198.31,40858.0,196.5553,196.6049,196.3273,196.5851,40858.0
2024-06-26 15:30:00,198.31,198.61,198.14,198.6,154324.0,196.5851,196.8824,196.4165,196.8725,154324.0
2024-06-27 09:30:00,199.67,200.37,199.61,199.95,45994.0,197.9332,198.6271,197.8737,198.2108,45994.0
2024-06-27 10:00:00,199.95,200.75,199.95,200.52,26545.0,198.2108,199.0038,198.2108,198.7758,26545.0
2024-06-27 10:30:00,200.4,200.76,199.91,200.47,29936.0,198.6569,199.0137,198.1711,198.7263,29936.0
2024-06-27 11:00:00,200.39,200.58,200.26,200.57,23721.0,198.647,198.8353,198.5181,198.8254,23721.0
2024-06-27 11:30:00,200.59,200.81,200.29,200.8,27624.0,198.8452,199.0633,198.5478,199.0534,27624.0
2024-06-27 12:00:00,200.8,201.33,200.77,200.84,19932.0,199.0534,199.5788,199.0237,199.093,19932.0
2024-06-27 12:30:00,200.88,201.29,200.74,201.19,23258.0,199.1327,199.5391,198.9939,199.44,23258.0
2024-06-27 13:00:00,201.21,201.43,201.04,201.21,13339.0,199.4598,199.6779,199.2913,199.4598,13339.0
2024-06-27 13:30:00,201.2,201.35,201.05,201.05,15056.0,199.4499,199.5986,199.3012,199.3012,15056.0
2024-06-27 14:00:00,201.02,201.17,200.68,201.01,37731.0,199.2715,199.4202,198.9344,199.2616,37731.0
2024-06-27 14:30:00,201.01,201.45,201.01,201.32,36618.0,199.2616,199.6977,199.2616,199.5689,36618.0
2024-06-27 15:00:00,201.35,201.41,201.11,201.16,31328.0,199.5986,199.6581,199.3607,199.4103,31328.0
2024-06-27 15:30:00,201.11,201.43,200.87,200.88,159700.0,199.3607,199.6779,199.1228,199.1327,159700.0
2024-06-28 09:30:00,201.76,203.36,201.69,203.16,52633.0,200.005,201.5911,199.9357,201.3929,52633.0
2024-06-28 10:00:00,203.26,204.34,203.25,203.83,27465.0,201.492,202.5626,201.4821,202.057,27465.0
2024-06-28 10:30:00,203.85,204.03,203.37,203.9,29632.0,202.0769,202.2553,201.601,202.1264,29632.0
2024-06-28 11:00:00,203.65,203.65,202.77,203.37,20717.0,201.8786,201.8786,201.0063,201.601,20717.0
2024-06-28 11:30:00,203.43,203.51,202.86,203.1,45975.0,201.6605,201.7398,201.0955,201.3334,45975.0
2024-06-28 12:00:00,203.1,203.26,202.35,202.81,15842.0,201.3334,201.492,200.5899,201.0459,15842.0
2024-06-28 12:30:00,202.86,203.03,202.66,203.03,17802.0,201.0955,201.264,200.8972,201.264,17802.0
2024-06-28 13:00:00,202.95,203.22,202.89,202.99,7455.0,201.1847,201.4523,201.1252,201.2243,7455.0
2024-06-28 13:30:00,202.96,203.09,202.28,202.43,22294.0,201.1946,201.3235,200.5205,200.6692,22294.0
2024-06-28 14:00:00,202.4,202.42,201.81,201.81,33811.0,200.6395,200.6593,200.0546,200.0546,33811.0
2024-06-28 14:30:00,201.82,201.92,201.53,201.78,15071.0,200.0645,200.1637,199.777,200.0249,15071.0
2024-06-28 15:00:00,201.76,201.76,201.38,201.42,28178.0,200.005,200.005,199.6283,199.668,28178.0
2024-06-28 15:30:00,201.47,201.85,200.89,201.72,127264.0,199.7176,200.0943,199.1426,199.9654,127264.0
2024-07-01 09:30:00,200.54,200.84,199.45,199.62,43461.0,198.7957,199.093,197.7151,197.8837,43461.0
2024-07-01 10:00:00,199.55,199.89,198.96,199.6,53135.0,197.8143,198.1513,197.2294,197.8638,53135.0
2024-07-01 10:30:00,199.56,199.56,198.68,199.05,30255.0,197.8242,197.8242,196.9518,197.3186,30255.0
2024-07-01 11:00:00,198.97,199.54,198.83,199.4,79410.0,197.2393,197.8044,197.1005,197.6656,79410.0
2024-07-01 11:30:00,199.34,199.43,198.65,198.87,42318.0,197.6061,197.6953,196.9221,197.1402,42318.0
2024-07-01 12:00:00,198.84,199.74,198.58,199.74,13155.0,197.1104,198.0026,196.8527,198.0026,13155.0
2024-07-01 12:30:00,199.66,199.85,199.34,199.77,11918.0,197.9233,198.1117,197.6061,198.0324,11918.0
2024-07-01 13:00:00,199.81,199.81,199.32,199.45,6729.0,198.072,198.072,197.5863,197.7151,6729.0
2024-07-01 13:30:00,199.49,199.54,199.36,199.37,4339.0,197.7548,197.8044,197.6259,197.6358,4339.0
2024-07-01 14:00:00,199.33,199.64,199.03,199.03,7498.0,197.5962,197.9035,197.2988,197.2988,7498.0
2024-07-01 14:30:00,199.01,199.26,198.97,199.21,17252.0,197.279,197.5268,197.2393,197.4772,17252.0
2024-07-01 15:00:00,199.23,199.49,198.99,199.23,30060.0,197.4971,197.7548,197.2591,197.4971,30060.0
2024-07-01 15:30:00,199.21,199.49,199.12,199.42,87445.0,197.4772,197.7548,197.388,197.6854,87445.0
2024-07-02 09:30:00,197.68,198.39,197.54,197.98,37728.0,195.9605,196.6644,195.8218,196.2579,37728.0
2024-07-02 10:00:00,198.0,198.29,197.69,198.25,12606.0,196.2777,196.5652,195.9704,196.5256,12606.0
2024-07-02 10:30:00,198.53,198.93,198.23,198.8,15300.0,196.8031,197.1997,196.5057,197.0708,15300.0
2024-07-02 11:00:00,198.74,198.97,198.56,198.77,20275.0,197.0113,197.2393,196.8329,197.0411,20275.0
2024-07-02 11:30:00,198.84,199.33,198.61,198.66,32301.0,197.1104,197.5962,196.8824,196.932,32301.0
2024-07-02 12:00:00,198.65,198.72,198.42,198.56,8679.0,196.9221,196.9915,196.6941,196.8329,8679.0
2024-07-02 12:30:00,198.54,198.67,198.34,198.49,13154.0,196.8131,196.9419,196.6148,196.7635,13154.0
2024-07-02 13:00:00,198.49,199.09,198.48,198.8,9837.0,196.7635,197.3583,196.7536,197.0708,9837.0
2024-07-02 13:30:00,198.78,199.04,198.76,198.8,16765.0,197.051,197.3087,197.0311,197.0708,16765.0
2024-07-02 14:00:00,198.82,199.07,198.69,198.89,21292.0,197.0906,197.3384,196.9617,197.16,21292.0
2024-07-02 14:30:00,198.81,199.02,198.73,198.8,12405.0,197.0807,197.2889,197.0014,197.0708,12405.0
2024-07-02 15:00:00,198.78,198.97,198.64,198.92,44437.0,197.051,197.2393,196.9122,197.1897,44437.0
2024-07-02 15:30:00,198.89,198.94,198.58,198.58,89366.0,197.16,197.2096,196.8527,196.8527,89366.0
2024-07-03 09:30:00,201.17,201.83,201.11,201.65,71729.0,199.4202,200.0744,199.3607,199.896,71729.0
2024-07-03 10:00:00,201.73,202.11,201.17,201.29,27364.0,199.9753,200.352,199.4202,199.5391,27364.0
2024-07-03 10:30:00,201.24,202.33,201.23,202.22,22962.0,199.4896,200.5701,199.4797,200.461,22962.0
2024-07-03 11:00:00,202.17,202.7,202.07,202.64,34101.0,200.4115,200.9369,200.3123,200.8774,34101.0
2024-07-03 11:30:00,202.59,203.17,202.5,202.95,59228.0,200.8278,201.4028,200.7386,201.1847,59228.0
2024-07-03 12:00:00,203.01,203.25,202.94,202.97,17932.0,201.2442,201.4821,201.1748,201.2045,17932.0
2024-07-03 12:30:00,202.95,203.15,202.53,202.9,39276.0,201.1847,201.383,200.7683,201.1351,39276.0
2024-07-05 09:30:00,205.78,206.08,204.2,204.24,34641.0,203.9901,204.2875,202.4238,202.4635,34641.0
2024-07-05 10:00:00,204.3,204.56,203.88,203.88,32571.0,202.523,202.7807,202.1066,202.1066,32571.0
2024-07-05 10:30:00,203.89,204.39,203.73,204.24,25783.0,202.1165,202.6122,201.9579,202.4635,25783.0
2024-07-05 11:00:00,204.21,204.45,204.16,204.28,26178.0,202.4337,202.6716,202.3842,202.5031,26178.0
2024-07-05 11:30:00,204.3,204.76,204.3,204.73,24383.0,202.523,202.9789,202.523,202.9492,24383.0
2024-07-05 12:00:00,204.72,205.16,204.67,205.0,13558.0,202.9393,203.3755,202.8897,203.2169,13558.0
2024-07-05 12:30:00,204.97,204.98,204.63,204.72,6411.0,203.1871,203.197,202.8501,202.9393,6411.0
2024-07-05 13:00:00,204.69,205.0,204.68,205.0,3811.0,202.9096,203.2169,202.8996,203.2169,3811.0
2024-07-05 13:30:00,204.99,205.11,204.89,204.9,8939.0,203.2069,203.3259,203.1078,203.1177,8939.0
2024-07-05 14:00:00,204.92,205.08,204.71,204.92,7902.0,203.1376,203.2962,202.9294,203.1376,7902.0
2024-07-05 14:30:00,204.85,205.09,204.85,205.06,5173.0,203.0682,203.3061,203.0682,203.2763,5173.0
2024-07-05 15:00:00,205.06,205.38,205.03,205.35,11740.0,203.2763,203.5936,203.2466,203.5638,11740.0
2024-07-05 15:30:00,205.36,205.96,205.25,205.94,102216.0,203.5737,204.1685,203.4647,204.1487,102216.0
2024-07-08 09:30:00,205.65,205.73,204.64,204.77,32942.0,203.8612,203.9405,202.86,202.9889,32942.0
2024-07-08 10:00:00,204.54,204.81,204.16,204.6,45407.0,202.7609,203.0285,202.3842,202.8203,45407.0
2024-07-08 10:30:00,204.57,204.59,203.38,203.48,40096.0,202.7906,202.8104,201.611,201.7101,40096.0
2024-07-08 11:00:00,203.54,203.88,203.46,203.65,18635.0,201.7696,202.1066,201.6903,201.8786,18635.0
2024-07-08 11:30:00,203.66,204.01,203.21,203.21,27627.0,201.8885,202.2355,201.4424,201.4424,27627.0
2024-07-08 12:00:00,203.2,203.21,202.46,202.68,31536.0,201.4325,201.4424,200.699,200.917,31536.0
2024-07-08 12:30:00,202.7,202.91,202.6,202.7,6692.0,200.9369,201.145,200.8377,200.9369,6692.0
2024-07-08 13:00:00,202.58,202.81,202.56,202.81,10761.0,200.8179,201.0459,200.7981,201.0459,10761.0
2024-07-08 13:30:00,202.83,202.91,202.78,202.84,6050.0,201.0657,201.145,201.0162,201.0756,6050.0
2024-07-08 14:00:00,202.83,203.04,202.69,202.96,6691.0,201.0657,201.2739,200.927,201.1946,6691.0
2024-07-08 14:30:00,202.96,202.96,202.63,202.85,13833.0,201.1946,201.1946,200.8675,201.0856,13833.0
2024-07-08 15:00:00,202.85,203.01,202.78,202.89,22926.0,201.0856,201.2442,201.0162,201.1252,22926.0
2024-07-08 15:30:00,202.88,203.1,202.77,202.82,43333.0,201.1153,201.3334,201.0063,201.0558,43333.0
2024-07-09 09:30:00,202.65,202.65,200.84,200.95,65878.0,200.8873,200.8873,199.093,199.2021,65878.0
2024-07-09 10:00:00,200.88,200.95,200.03,200.11,30805.0,199.1327,199.2021,198.2901,198.3694,30805.0
2024-07-09 10:30:00,199.94,200.47,199.7,200.19,33108.0,198.2009,198.7263,197.963,198.4487,33108.0
2024-07-09 11:00:00,200.03,200.11,199.58,199.83,18698.0,198.2901,198.3694,197.844,198.0918,18698.0
2024-07-09 11:30:00,199.8,200.61,199.76,200.61,53510.0,198.0621,198.865,198.0224,198.865,53510.0
2024-07-09 12:00:00,200.54,200.63,200.42,200.59,8152.0,198.7957,198.8849,198.6767,198.8452,8152.0
2024-07-09 12:30:00,200.55,200.55,200.04,200.23,17926.0,198.8056,198.8056,198.3,198.4884,17926.0
2024-07-09 13:00:00,200.07,200.33,199.76,200.24,22763.0,198.3297,198.5875,198.0224,198.4983,22763.0
2024-07-09 13:30:00,200.26,200.64,200.25,200.53,15155.0,198.5181,198.8948,198.5082,198.7857,15155.0
2024-07-09 14:00:00,200.53,200.66,200.32,200.32,12424.0,198.7857,198.9146,198.5776,198.5776,12424.0
2024-07-09 14:30:00,200.29,200.64,200.2,200.46,7388.0,198.5478,198.8948,198.4586,198.7164,7388.0
2024-07-09 15:00:00,200.51,200.57,200.36,200.5,13166.0,198.7659,198.8254,198.6172,198.756,13166.0
2024-07-09 15:30:00,200.48,200.58,200.23,200.29,68462.0,198.7362,198.8353,198.4884,198.5478,68462.0
2024-07-10 09:30:00,201.27,201.27,200.59,200.96,29344.0,199.5193,199.5193,198.8452,199.212,29344.0
2024-07-10 10:00:00,201.09,201.14,200.73,201.01,18480.0,199.3409,199.3904,198.984,199.2616,18480.0
2024-07-10 10:30:00,201.11,201.17,200.66,200.84,16814.0,199.3607,199.4202,198.9146,199.093,16814.0
2024-07-10 11:00:00,200.86,201.3,200.71,201.21,30594.0,199.1129,199.549,198.9642,199.4598,30594.0
2024-07-10 11:30:00,201.18,201.31,201.05,201.24,20977.0,199.4301,199.559,199.3012,199.4896,20977.0
2024-07-10 12:00:00,201.24,201.57,201.2,201.45,13239.0,199.4896,199.8167,199.4499,199.6977,13239.0
2024-07-10 12:30:00,201.49,201.68,201.4,201.61,5932.0,199.7374,199.9257,199.6482,199.8563,5932.0
2024-07-10 13:00:00,201.64,201.75,201.51,201.62,5977.0,199.8861,199.9951,199.7572,199.8663,5977.0
2024-07-10 13:30:00,201.6,201.75,201.49,201.75,6649.0,199.8464,199.9951,199.7374,199.9951,6649.0
2024-07-10 14:00:00,201.72,201.78,201.55,201.66,7578.0,199.9654,200.0249,199.7969,199.9059,7578.0
2024-07-10 14:30:00,201.65,201.89,201.64,201.87,19023.0,199.896,200.1339,199.8861,200.1141,19023.0
2024-07-10 15:00:00,201.76,201.76,201.56,201.62,13875.0,200.005,200.005,199.8068,199.8663,13875.0
2024-07-10 15:30:00,201.65,202.42,201.57,202.29,64955.0,199.896,200.6593,199.8167,200.5304,64955.0
2024-07-11 09:30:00,203.79,204.03,203.42,203.72,40416.0,202.0174,202.2553,201.6506,201.948,40416.0
2024-07-11 10:00:00,203.75,204.14,202.62,203.08,34028.0,201.9777,202.3643,200.8576,201.3136,34028.0
2024-07-11 10:30:00,203.42,203.54,203.01,203.08,33561.0,201.6506,201.7696,201.2442,201.3136,33561.0
2024-07-11 11:00:00,203.08,203.71,202.65,202.65,36100.0,201.3136,201.9381,200.8873,200.8873,36100.0
2024-07-11 11:30:00,202.65,202.87,201.85,201.85,88265.0,200.8873,201.1054,200.0943,200.0943,88265.0
2024-07-11 12:00:00,201.85,202.0,201.42,201.8,8793.0,200.0943,200.243,199.668,200.0447,8793.0
2024-07-11 12:30:00,201.75,202.2,201.57,201.82,9330.0,199.9951,200.4412,199.8167,200.0645,9330.0
2024-07-11 13:00:00,201.92,202.17,201.67,202.03,8163.0,200.1637,200.4115,199.9158,200.2727,8163.0
2024-07-11 13:30:00,202.02,202.05,201.42,201.45,11174.0,200.2628,200.2925,199.668,199.6977,11174.0
2024-07-11 14:00:00,201.5,201.91,201.37,201.49,8802.0,199.7473,200.1537,199.6184,199.7374,8802.0
2024-07-11 14:30:00,201.58,201.95,201.49,201.84,12489.0,199.8266,200.1934,199.7374,200.0843,12489.0
2024-07-11 15:00:00,201.84,202.02,201.54,201.54,23882.0,200.0843,200.2628,199.787,199.787,23882.0
2024-07-11 15:30:00,201.59,202.29,201.5,201.74,45914.0,199.8365,200.5304,199.7473,199.9852,45914.0
2024-07-12 09:30:00,202.92,203.99,202.47,203.92,38969.0,201.155,202.2156,200.7089,202.1463,38969.0
2024-07-12 10:00:00,203.96,205.24,203.95,205.22,17613.0,202.1859,203.4548,202.176,203.4349,17613.0
2024-07-12 10:30:00,205.2,205.85,205.19,205.73,37131.0,203.4151,204.0595,203.4052,203.9405,37131.0
2024-07-12 11:00:00,205.77,206.29,205.75,206.23,24104.0,203.9802,204.4956,203.9603,204.4362,24104.0
2024-07-12 11:30:00,206.03,206.09,205.47,205.47,28478.0,204.2379,204.2974,203.6828,203.6828,28478.0
2024-07-12 12:00:00,205.17,205.42,205.1,205.28,23115.0,203.3854,203.6332,203.316,203.4944,23115.0
2024-07-12 12:30:00,205.27,205.6,205.24,205.57,6565.0,203.4845,203.8116,203.4548,203.7819,6565.0
2024-07-12 13:00:00,205.59,206.01,205.55,205.89,14609.0,203.8017,204.2181,203.7621,204.0991,14609.0
2024-07-12 13:30:00,205.97,206.34,205.94,206.04,7750.0,204.1784,204.5452,204.1487,204.2478,7750.0
2024-07-12 14:00:00,205.92,206.13,205.76,205.88,21051.0,204.1289,204.337,203.9703,204.0892,21051.0
2024-07-12 14:30:00,205.92,205.99,205.78,205.83,10457.0,204.1289,204.1983,203.9901,204.0396,10457.0
2024-07-12 15:00:00,205.81,205.92,205.55,205.78,19247.0,204.0198,204.1289,203.7621,203.9901,19247.0
2024-07-12 15:30:00,205.76,205.79,204.91,205.11,83413.0,203.9703,204.0,203.1276,203.3259,83413.0
2024-07-15 09:30:00,205.33,205.45,204.66,205.43,44420.0,203.544,203.6629,202.8798,203.6431,44420.0
2024-07-15 10:00:00,205.46,205.71,205.12,205.16,33289.0,203.6729,203.9207,203.3358,203.3755,33289.0
2024-07-15 10:30:00,205.26,205.47,205.12,205.45,21506.0,203.4746,203.6828,203.3358,203.6629,21506.0
2024-07-15 11:00:00,205.4,205.64,204.85,204.95,10535.0,203.6134,203.8513,203.0682,203.1673,10535.0
2024-07-15 11:30:00,204.78,204.96,204.64,204.96,28265.0,202.9988,203.1772,202.86,203.1772,28265.0
2024-07-15 12:00:00,204.94,204.94,204.22,204.24,10060.0,203.1574,203.1574,202.4436,202.4635,10060.0
2024-07-15 12:30:00,204.26,204.41,204.01,204.1,10783.0,202.4833,202.632,202.2355,202.3247,10783.0
2024-07-15 13:00:00,204.09,204.14,203.75,203.86,6934.0,202.3148,202.3643,201.9777,202.0868,6934.0
2024-07-15 13:30:00,203.81,203.81,203.42,203.49,9456.0,202.0372,202.0372,201.6506,201.72,9456.0
2024-07-15 14:00:00,203.46,203.63,203.35,203.58,9839.0,201.6903,201.8588,201.5812,201.8092,9839.0
2024-07-15 14:30:00,203.58,203.88,203.56,203.88,8359.0,201.8092,202.1066,201.7894,202.1066,8359.0
2024-07-15 15:00:00,203.87,204.07,203.77,203.94,14001.0,202.0967,202.295,201.9976,202.1661,14001.0
2024-07-15 15:30:00,203.93,204.07,203.25,203.51,56807.0,202.1562,202.295,201.4821,201.7398,56807.0
2024-07-16 09:30:00,204.49,204.75,204.18,204.44,25163.0,202.7113,202.969,202.404,202.6617,25163.0
2024-07-16 10:00:00,204.53,204.62,203.69,203.81,21819.0,202.7509,202.8402,201.9183,202.0372,21819.0
2024-07-16 10:30:00,203.58,203.96,203.54,203.94,12048.0,201.8092,202.1859,201.7696,202.1661,12048.0
2024-07-16 11:00:00,203.91,204.09,203.83,203.87,10243.0,202.1363,202.3148,202.057,202.0967,10243.0
2024-07-16 11:30:00,203.91,204.16,203.66,204.05,14874.0,202.1363,202.3842,201.8885,202.2751,14874.0
2024-07-16 12:00:00,204.05,204.05,203.5,203.82,8309.0,202.2751,202.2751,201.7299,202.0471,8309.0
2024-07-16 12:30:00,203.75,204.14,203.71,204.12,4496.0,201.9777,202.3643,201.9381,202.3445,4496.0
2024-07-16 13:00:00,204.07,204.07,203.72,203.92,10452.0,202.295,202.295,201.948,202.1463,10452.0
2024-07-16 13:30:00,203.91,203.95,203.64,203.9,10394.0,202.1363,202.176,201.8687,202.1264,10394.0
2024-07-16 14:00:00,203.91,204.22,203.81,204.15,14984.0,202.1363,202.4436,202.0372,202.3743,14984.0
2024-07-16 14:30:00,204.13,204.57,204.11,204.55,14559.0,202.3544,202.7906,202.3346,202.7708,14559.0
2024-07-16 15:00:00,204.56,204.85,204.52,204.68,14765.0,202.7807,203.0682,202.741,202.8996,14765.0
2024-07-16 15:30:00,204.74,204.87,204.36,204.87,56059.0,202.9591,203.088,202.5824,203.088,56059.0
2024-07-17 09:30:00,201.51,202.16,201.46,201.53,60604.0,199.7572,200.4016,199.7077,199.777,60604.0
2024-07-17 10:00:00,201.57,202.07,200.41,201.64,59696.0,199.8167,200.3123,198.6668,199.8861,59696.0
2024-07-17 10:30:00,201.63,202.02,200.84,200.9,31906.0,199.8762,200.2628,199.093,199.1525,31906.0
2024-07-17 11:00:00,200.73,201.16,200.36,200.81,17453.0,198.984,199.4103,198.6172,199.0633,17453.0
2024-07-17 11:30:00,200.72,200.72,199.81,200.04,25797.0,198.9741,198.9741,198.072,198.3,25797.0
2024-07-17 12:00:00,199.99,200.01,199.62,199.64,14269.0,198.2504,198.2703,197.8837,197.9035,14269.0
2024-07-17 12:30:00,199.76,200.23,199.62,200.17,11694.0,198.0224,198.4884,197.8837,198.4289,11694.0
2024-07-17 13:00:00,199.96,200.18,199.4,199.66,12935.0,198.2207,198.4388,197.6656,197.9233,12935.0
2024-07-17 13:30:00,199.78,200.39,199.78,200.39,13090.0,198.0423,198.647,198.0423,198.647,13090.0
2024-07-17 14:00:00,200.3,200.78,200.04,200.76,15537.0,198.5577,199.0336,198.3,199.0137,15537.0
2024-07-17 14:30:00,200.77,200.83,199.34,199.82,51089.0,199.0237,199.0831,197.6061,198.0819,51089.0
2024-07-17 15:00:00,199.87,200.05,199.17,199.89,63624.0,198.1315,198.3099,197.4376,198.1513,63624.0
2024-07-17 15:30:00,199.87,200.05,199.25,200.03,106927.0,198.1315,198.3099,197.5169,198.2901,106927.0
2024-07-18 09:30:00,200.55,200.77,199.57,199.84,32174.0,198.8056,199.0237,197.8341,198.1017,32174.0
2024-07-18 10:00:00,199.84,200.34,199.46,199.77,24253.0,198.1017,198.5974,197.725,198.0324,24253.0
2024-07-18 10:30:00,199.7,199.72,198.17,198.54,47300.0,197.963,197.9828,196.4463,196.8131,47300.0
2024-07-18 11:00:00,198.43,198.72,196.6,196.61,29256.0,196.704,196.9915,194.8899,194.8998,29256.0
2024-07-18 11:30:00,196.59,197.18,196.31,196.56,34116.0,194.88,195.4649,194.6024,194.8503,34116.0
2024-07-18 12:00:00,196.48,196.55,196.14,196.46,12065.0,194.771,194.8404,194.4339,194.7511,12065.0
2024-07-18 12:30:00,196.4,197.52,196.4,197.52,26147.0,194.6917,195.8019,194.6917,195.8019,26147.0
2024-07-18 13:00:00,197.51,198.1,197.51,197.96,9034.0,195.792,196.3769,195.792,196.2381,9034.0
2024-07-18 13:30:00,198.05,198.07,197.51,197.54,12854.0,196.3273,196.3471,195.792,195.8218,12854.0
2024-07-18 14:00:00,197.55,197.55,197.24,197.4,14011.0,195.8317,195.8317,195.5244,195.683,14011.0
2024-07-18 14:30:00,197.2,197.47,197.07,197.42,30059.0,195.4847,195.7524,195.3558,195.7028,30059.0
2024-07-18 15:00:00,197.39,197.44,196.81,196.99,54208.0,195.6731,195.7226,195.0981,195.2765,54208.0
2024-07-18 15:30:00,196.95,197.72,196.95,197.18,107276.0,195.2369,196.0002,195.2369,195.4649,107276.0
2024-07-19 09:30:00,196.76,197.8,196.68,197.36,60177.0,195.0485,196.0795,194.9692,195.6433,60177.0
2024-07-19 10:00:00,197.38,197.59,196.69,196.69,41042.0,195.6631,195.8713,194.9791,194.9791,41042.0
2024-07-19 10:30:00,196.66,197.5,196.65,197.43,24580.0,194.9494,195.7821,194.9395,195.7127,24580.0
2024-07-19 11:00:00,197.41,197.69,197.12,197.33,34872.0,195.6929,195.9704,195.4054,195.6136,34872.0
2024-07-19 11:30:00,197.3,198.21,197.07,198.2,26270.0,195.5838,196.4859,195.3558,196.476,26270.0
2024-07-19 12:00:00,198.32,198.62,197.98,198.06,18751.0,196.595,196.8924,196.2579,196.3372,18751.0
2024-07-19 12:30:00,198.0,198.04,197.61,197.85,10831.0,196.2777,196.3174,195.8911,196.1291,10831.0
2024-07-19 13:00:00,197.78,197.78,197.25,197.53,8715.0,196.0597,196.0597,195.5343,195.8118,8715.0
2024-07-19 13:30:00,197.53,197.97,197.45,197.81,18671.0,195.8118,196.248,195.7325,196.0894,18671.0
2024-07-19 14:00:00,197.78,197.87,197.54,197.64,13475.0,196.0597,196.1489,195.8218,195.9209,13475.0
2024-07-19 14:30:00,197.55,197.61,197.39,197.48,13205.0,195.8317,195.8911,195.6731,195.7623,13205.0
2024-07-19 15:00:00,197.5,197.91,197.5,197.84,22424.0,195.7821,196.1885,195.7821,196.1191,22424.0
2024-07-19 15:30:00,197.86,197.86,197.07,197.2,106550.0,196.139,196.139,195.3558,195.4847,106550.0
2024-07-22 09:30:00,199.23,200.67,199.04,199.9,51702.0,197.4971,198.9245,197.3087,198.1612,51702.0
2024-07-22 10:00:00,200.03,200.44,199.45,200.39,39095.0,198.2901,198.6965,197.7151,198.647,39095.0
2024-07-22 10:30:00,200.4,200.53,199.92,200.07,23666.0,198.6569,198.7857,198.181,198.3297,23666.0
2024-07-22 11:00:00,200.21,200.58,199.73,199.77,56271.0,198.4685,198.8353,197.9927,198.0324,56271.0
2024-07-22 11:30:00,199.71,199.9,199.29,199.78,54798.0,197.9729,198.1612,197.5565,198.0423,54798.0
2024-07-22 12:00:00,199.81,200.07,199.69,199.86,25740.0,198.072,198.3297,197.953,198.1216,25740.0
2024-07-22 12:30:00,199.91,200.1,199.58,199.88,34240.0,198.1711,198.3595,197.844,198.1414,34240.0
2024-07-22 13:00:00,199.95,200.29,199.9,200.0,18353.0,198.2108,198.5478,198.1612,198.2604,18353.0
2024-07-22 13:30:00,200.06,200.41,200.04,200.27,25916.0,198.3198,198.6668,198.3,198.528,25916.0
2024-07-22 14:00:00,200.27,200.89,200.27,200.59,54842.0,198.528,199.1426,198.528,198.8452,54842.0
2024-07-22 14:30:00,200.61,200.75,200.4,200.48,34926.0,198.865,199.0038,198.6569,198.7362,34926.0
2024-07-22 15:00:00,200.48,200.73,200.18,200.34,33553.0,198.7362,198.984,198.4388,198.5974,33553.0
2024-07-22 15:30:00,200.35,201.3,200.32,200.48,115213.0,198.6073,199.549,198.5776,198.7362,115213.0
2024-07-23 09:30:00,212.56,212.64,211.4,212.14,170882.0,210.7111,210.7904,209.5612,210.2948,170882.0
2024-07-23 10:00:00,212.1,213.09,211.52,213.01,127393.0,210.2551,211.2365,209.6801,211.1572,127393.0
2024-07-23 10:30:00,213.02,213.04,211.0,211.43,110592.0,211.1671,211.1869,209.1647,209.5909,110592.0
2024-07-23 11:00:00,211.55,213.32,211.44,213.08,77569.0,209.7099,211.4645,209.6008,211.2266,77569.0
2024-07-23 11:30:00,213.11,213.99,212.98,213.72,48338.0,211.2563,212.1287,211.1274,211.861,48338.0
2024-07-23 12:00:00,213.68,213.81,212.93,213.18,28172.0,211.8214,211.9502,211.0779,211.3257,28172.0
2024-07-23 12:30:00,212.97,213.51,212.74,213.5,41553.0,211.1175,211.6528,210.8895,211.6429,41553.0
2024-07-23 13:00:00,213.52,214.5,213.51,214.27,73646.0,211.6628,212.6342,211.6528,212.4062,73646.0
2024-07-23 13:30:00,214.27,214.36,213.9,214.24,49017.0,212.4062,212.4954,212.0394,212.3765,49017.0
2024-07-23 14:00:00,214.27,214.79,214.18,214.51,61138.0,212.4062,212.9217,212.317,212.6441,61138.0
2024-07-23 14:30:00,214.53,214.53,214.13,214.37,54003.0,212.664,212.664,212.2674,212.5054,54003.0
2024-07-23 15:00:00,214.36,214.65,214.3,214.53,58096.0,212.4954,212.7829,212.436,212.664,58096.0
2024-07-23 15:30:00,214.48,214.94,214.11,214.75,177950.0,212.6144,213.0704,212.2476,212.8821,177950.0
2024-07-24 09:30:00,211.87,212.33,211.08,211.89,128814.0,210.0271,210.4831,209.244,210.0469,128814.0
2024-07-24 10:00:00,211.78,211.97,210.77,211.34,56504.0,209.9379,210.1262,208.9367,209.5017,56504.0
2024-07-24 10:30:00,211.29,211.35,210.08,210.46,36131.0,209.4521,209.5116,208.2527,208.6294,36131.0
2024-07-24 11:00:00,210.58,210.73,209.65,210.16,59522.0,208.7483,208.897,207.8264,208.332,59522.0
2024-07-24 11:30:00,210.1,210.64,209.82,210.25,139787.0,208.2725,208.8078,207.9949,208.4212,139787.0
2024-07-24 12:00:00,210.29,211.04,210.23,210.74,36686.0,208.4608,209.2043,208.4014,208.9069,36686.0
2024-07-24 12:30:00,210.79,210.99,210.4,210.83,42509.0,208.9565,209.1548,208.5699,208.9962,42509.0
2024-07-24 13:00:00,210.97,211.11,210.74,211.0,18159.0,209.1349,209.2737,208.9069,209.1647,18159.0
2024-07-24 13:30:00,210.98,211.11,210.71,210.75,25231.0,209.1448,209.2737,208.8772,208.9168,25231.0
2024-07-24 14:00:00,210.78,210.8,210.44,210.65,33074.0,208.9466,208.9664,208.6095,208.8177,33074.0
2024-07-24 14:30:00,210.65,210.67,209.81,210.21,36193.0,208.8177,208.8375,207.985,208.3815,36193.0
2024-07-24 15:00:00,210.22,210.3,209.71,209.97,38649.0,208.3915,208.4708,207.8859,208.1436,38649.0
2024-07-24 15:30:00,209.94,210.51,208.97,209.47,127992.0,208.1139,208.6789,207.1523,207.648,127992.0
2024-07-25 09:30:00,210.14,211.01,209.8,209.96,84250.0,208.3122,209.1746,207.9751,208.1337,84250.0
2024-07-25 10:00:00,209.87,210.54,208.9,210.53,49878.0,208.0445,208.7087,207.0829,208.6988,49878.0
2024-07-25 10:30:00,210.51,211.87,210.41,211.69,74274.0,208.6789,210.0271,208.5798,209.8487,74274.0
2024-07-25 11:00:00,211.76,212.67,211.45,212.23,122188.0,209.9181,210.8201,209.6108,210.384,122188.0
2024-07-25 11:30:00,212.34,212.69,211.68,212.32,109707.0,210.493,210.84,209.8388,210.4732,109707.0
2024-07-25 12:00:00,212.42,213.01,212.05,212.94,33814.0,210.5723,211.1572,210.2055,211.0878,33814.0
2024-07-25 12:30:00,213.02,213.32,212.88,213.08,38784.0,211.1671,211.4645,211.0283,211.2266,38784.0
2024-07-25 13:00:00,213.1,213.77,212.65,212.72,24890.0,211.2464,211.9106,210.8003,210.8697,24890.0
2024-07-25 13:30:00,212.73,212.73,212.41,212.62,17131.0,210.8796,210.8796,210.5624,210.7706,17131.0
2024-07-25 14:00:00,212.58,212.65,211.91,211.91,25066.0,210.7309,210.8003,210.0668,210.0668,25066.0
2024-07-25 14:30:00,211.91,212.28,211.13,211.29,47651.0,210.0668,210.4335,209.2935,209.4521,47651.0
2024-07-25 15:00:00,211.32,212.21,211.32,211.97,19475.0,209.4819,210.3641,209.4819,210.1262,19475.0
2024-07-25 15:30:00,212.0,212.03,210.46,210.74,105525.0,210.156,210.1857,208.6294,208.9069,105525.0
2024-07-26 09:30:00,211.71,211.92,210.91,211.85,38138.0,209.8685,210.0767,209.0755,210.0073,38138.0
2024-07-26 10:00:00,211.97,212.92,211.69,212.58,31141.0,210.1262,211.068,209.8487,210.7309,31141.0
2024-07-26 10:30:00,212.73,212.88,212.23,212.87,12522.0,210.8796,211.0283,210.384,211.0184,12522.0
2024-07-26 11:00:00,212.99,213.07,212.42,212.99,13750.0,211.1374,211.2167,210.5723,211.1374,13750.0
2024-07-26 11:30:00,213.09,213.28,212.44,213.19,39072.0,211.2365,211.4248,210.5921,211.3356,39072.0
2024-07-26 12:00:00,213.25,213.8,213.18,213.65,28290.0,211.3951,211.9403,211.3257,211.7916,28290.0
2024-07-26 12:30:00,213.69,214.01,213.56,213.98,15893.0,211.8313,212.1485,211.7024,212.1188,15893.0
2024-07-26 13:00:00,214.03,214.05,213.59,213.92,23071.0,212.1683,212.1881,211.7321,212.0593,23071.0
2024-07-26 13:30:00,213.84,213.91,212.79,213.28,17213.0,211.98,212.0494,210.9391,211.4248,17213.0
2024-07-26 14:00:00,213.27,213.34,212.98,213.04,14965.0,211.4149,211.4843,211.1274,211.1869,14965.0
2024-07-26 14:30:00,213.01,213.36,212.82,212.84,13645.0,211.1572,211.5041,210.9688,210.9887,13645.0
2024-07-26 15:00:00,212.81,213.34,212.6,213.2,16157.0,210.9589,211.4843,210.7508,211.3455,16157.0
2024-07-26 15:30:00,213.19,213.56,212.71,213.56,52827.0,211.3356,211.7024,210.8598,211.7024,52827.0
2024-07-29 09:30:00,211.27,211.85,210.99,211.33,39108.0,209.4323,210.0073,209.1548,209.4918,39108.0
2024-07-29 10:00:00,211.38,211.55,209.87,210.12,44136.0,209.5414,209.7099,208.0445,208.2923,44136.0
2024-07-29 10:30:00,210.01,210.24,209.53,209.55,37467.0,208.1833,208.4113,207.7075,207.7273,37467.0
2024-07-29 11:00:00,209.46,209.52,208.89,209.16,16923.0,207.6381,207.6975,207.073,207.3407,16923.0
2024-07-29 11:30:00,209.26,209.75,208.69,209.6,77711.0,207.4398,207.9255,206.8748,207.7768,77711.0
2024-07-29 12:00:00,209.6,209.98,209.6,209.77,12366.0,207.7768,208.1535,207.7768,207.9454,12366.0
2024-07-29 12:30:00,209.8,209.86,209.6,209.61,13298.0,207.9751,208.0346,207.7768,207.7868,13298.0
2024-07-29 13:00:00,209.61,209.89,209.37,209.37,5130.0,207.7868,208.0643,207.5489,207.5489,5130.0
2024-07-29 13:30:00,209.32,209.81,209.32,209.54,5691.0,207.4993,207.985,207.4993,207.7174,5691.0
2024-07-29 14:00:00,209.53,209.81,209.4,209.81,11269.0,207.7075,207.985,207.5786,207.985,11269.0
2024-07-29 14:30:00,209.58,209.85,209.31,209.75,11440.0,207.757,208.0247,207.4894,207.9255,11440.0
2024-07-29 15:00:00,209.71,209.82,209.3,209.56,30907.0,207.8859,207.9949,207.4795,207.7372,30907.0
2024-07-29 15:30:00,209.54,209.97,209.12,209.27,88063.0,207.7174,208.1436,207.301,207.4497,88063.0
2024-07-30 09:30:00,207.79,208.68,207.53,207.87,69017.0,205.9826,206.8649,205.7249,206.0619,69017.0
2024-07-30 10:00:00,207.82,208.62,207.56,208.28,50433.0,206.0123,206.8054,205.7546,206.4683,50433.0
2024-07-30 10:30:00,208.22,208.34,207.74,207.91,19784.0,206.4089,206.5278,205.933,206.1015,19784.0
2024-07-30 11:00:00,207.82,207.89,207.0,207.75,34004.0,206.0123,206.0817,205.1995,205.9429,34004.0
2024-07-30 11:30:00,207.71,207.87,207.14,207.28,21155.0,205.9033,206.0619,205.3382,205.477,21155.0
2024-07-30 12:00:00,207.38,208.01,207.38,207.77,10541.0,205.5762,206.2007,205.5762,205.9628,10541.0
2024-07-30 12:30:00,207.93,208.17,207.12,207.12,17807.0,206.1214,206.3593,205.3184,205.3184,17807.0
2024-07-30 13:00:00,207.17,207.66,206.72,207.51,21321.0,205.368,205.8537,204.9219,205.705,21321.0
2024-07-30 13:30:00,207.53,207.84,207.42,207.79,10069.0,205.7249,206.0322,205.6158,205.9826,10069.0
2024-07-30 14:00:00,207.88,208.57,207.71,208.24,17484.0,206.0718,206.7558,205.9033,206.4287,17484.0
2024-07-30 14:30:00,208.28,208.41,207.98,208.09,14010.0,206.4683,206.5972,206.1709,206.28,14010.0
2024-07-30 15:00:00,208.06,208.06,207.45,207.45,43253.0,206.2502,206.2502,205.6456,205.6456,43253.0
2024-07-30 15:30:00,207.4,207.78,206.37,206.74,107859.0,205.596,205.9727,204.5749,204.9417,107859.0
2024-07-31 09:30:00,210.83,210.83,209.7,210.49,29987.0,208.9962,208.9962,207.876,208.6591,29987.0
2024-07-31 10:00:00,210.53,211.46,210.51,210.96,19845.0,208.6988,209.6207,208.6789,209.125,19845.0
2024-07-31 10:30:00,211.12,211.42,209.94,210.17,21706.0,209.2836,209.581,208.1139,208.3419,21706.0
2024-07-31 11:00:00,210.19,211.06,210.13,211.04,10592.0,208.3617,209.2242,208.3022,209.2043,10592.0
2024-07-31 11:30:00,211.07,211.47,211.0,211.04,20719.0,209.2341,209.6306,209.1647,209.2043,20719.0
2024-07-31 12:00:00,211.14,211.19,210.81,210.9,8693.0,209.3035,209.353,208.9763,209.0655,8693.0
2024-07-31 12:30:00,210.81,211.09,210.76,210.95,7369.0,208.9763,209.2539,208.9268,209.1151,7369.0
2024-07-31 13:00:00,211.08,211.29,210.8,210.88,10166.0,209.244,209.4521,208.9664,209.0457,10166.0
2024-07-31 13:30:00,210.88,211.11,210.42,211.0,6186.0,209.0457,209.2737,208.5897,209.1647,6186.0
2024-07-31 14:00:00,210.97,211.45,210.03,211.23,9099.0,209.1349,209.6108,208.2031,209.3927,9099.0
2024-07-31 14:30:00,211.33,212.43,211.33,212.3,18310.0,209.4918,210.5822,209.4918,210.4534,18310.0
2024-07-31 15:00:00,212.36,212.44,211.23,211.25,24035.0,210.5128,210.5921,209.3927,209.4125,24035.0
2024-07-31 15:30:00,211.17,212.1,210.91,211.58,65600.0,209.3332,210.2551,209.0755,209.7396,65600.0
2024-08-01 09:30:00,208.69,210.98,208.69,210.87,50571.0,206.8748,209.1448,206.8748,209.0358,50571.0
2024-08-01 10:00:00,210.81,211.09,209.6,209.63,35645.0,208.9763,209.2539,207.7768,207.8066,35645.0
2024-08-01 10:30:00,209.64,209.83,207.59,207.96,47736.0,207.8165,208.0048,205.7843,206.1511,47736.0
2024-08-01 11:00:00,208.07,208.17,207.04,207.23,45577.0,206.2602,206.3593,205.2391,205.4275,45577.0
2024-08-01 11:30:00,207.24,207.25,205.67,206.26,54994.0,205.4374,205.4473,203.881,204.4659,54994.0
2024-08-01 12:00:00,206.3,206.93,206.14,206.33,10485.0,204.5056,205.1301,204.3469,204.5353,10485.0
2024-08-01 12:30:00,206.22,206.74,206.08,206.3,15251.0,204.4262,204.9417,204.2875,204.5056,15251.0
2024-08-01 13:00:00,206.34,206.39,205.39,205.52,21218.0,204.5452,204.5948,203.6035,203.7323,21218.0
2024-08-01 13:30:00,205.48,205.48,204.68,205.18,12261.0,203.6927,203.6927,202.8996,203.3953,12261.0
2024-08-01 14:00:00,205.39,205.43,204.69,204.84,13046.0,203.6035,203.6431,202.9096,203.0583,13046.0
2024-08-01 14:30:00,204.75,204.89,204.35,204.58,14339.0,202.969,203.1078,202.5725,202.8005,14339.0
2024-08-01 15:00:00,204.52,205.24,204.52,205.2,22090.0,202.741,203.4548,202.741,203.4151,22090.0
2024-08-01 15:30:00,205.2,205.81,204.92,205.56,69179.0,203.4151,204.0198,203.1376,203.772,69179.0
2024-08-02 09:30:00,204.08,204.88,202.96,203.76,72428.0,202.3049,203.0979,201.1946,201.9876,72428.0
2024-08-02 10:00:00,203.75,204.25,202.71,203.84,78920.0,201.9777,202.4734,200.9468,202.067,78920.0
2024-08-02 10:30:00,203.71,204.24,202.94,203.38,45489.0,201.9381,202.4635,201.1748,201.611,45489.0
2024-08-02 11:00:00,203.42,203.57,202.71,203.3,102026.0,201.6506,201.7993,200.9468,201.5316,102026.0
2024-08-02 11:30:00,203.34,204.39,203.19,203.84,104450.0,201.5713,202.6122,201.4226,202.067,104450.0
2024-08-02 12:00:00,203.99,204.05,202.98,203.61,19029.0,202.2156,202.2751,201.2144,201.839,19029.0
2024-08-02 12:30:00,203.61,203.82,202.72,202.94,21240.0,201.839,202.0471,200.9567,201.1748,21240.0
2024-08-02 13:00:00,202.94,203.55,202.7,203.08,26030.0,201.1748,201.7795,200.9369,201.3136,26030.0
2024-08-02 13:30:00,203.0,203.43,202.67,203.18,25674.0,201.2343,201.6605,200.9071,201.4127,25674.0
2024-08-02 14:00:00,203.2,203.76,202.86,203.72,13915.0,201.4325,201.9876,201.0955,201.948,13915.0
2024-08-02 14:30:00,203.72,204.02,203.32,203.32,13193.0,201.948,202.2454,201.5515,201.5515,13193.0
2024-08-02 15:00:00,203.37,204.3,203.18,204.3,30705.0,201.601,202.523,201.4127,202.523,30705.0
2024-08-02 15:30:00,204.36,204.99,203.86,204.68,138331.0,202.5824,203.2069,202.0868,202.8996,138331.0
2024-08-05 09:30:00,195.1,197.71,194.93,197.44,98655.0,193.403,195.9903,193.2345,195.7226,98655.0
2024-08-05 10:00:00,197.68,199.12,197.4,197.97,103441.0,195.9605,197.388,195.683,196.248,103441.0
2024-08-05 10:30:00,198.08,199.1,197.77,198.18,65693.0,196.3571,197.3682,196.0497,196.4562,65693.0
2024-08-05 11:00:00,198.21,200.05,197.73,198.79,74363.0,196.4859,198.3099,196.0101,197.0609,74363.0
2024-08-05 11:30:00,198.65,199.47,198.65,199.19,47852.0,196.9221,197.735,196.9221,197.4574,47852.0
2024-08-05 12:00:00,199.16,200.78,198.78,200.69,25871.0,197.4277,199.0336,197.051,198.9444,25871.0
2024-08-05 12:30:00,200.58,200.64,198.78,198.98,13288.0,198.8353,198.8948,197.051,197.2492,13288.0
2024-08-05 13:00:00,199.02,200.13,198.81,199.81,14436.0,197.2889,198.3892,197.0807,198.072,14436.0
2024-08-05 13:30:00,199.95,200.37,199.47,199.48,12221.0,198.2108,198.6271,197.735,197.7449,12221.0
2024-08-05 14:00:00,199.49,199.49,198.95,199.12,17491.0,197.7548,197.7548,197.2195,197.388,17491.0
2024-08-05 14:30:00,199.12,199.29,198.2,198.93,46586.0,197.388,197.5565,196.476,197.1997,46586.0
2024-08-05 15:00:00,199.02,199.22,198.66,199.11,76121.0,197.2889,197.4871,196.932,197.3781,76121.0
2024-08-05 15:30:00,198.95,199.29,198.71,199.04,261095.0,197.2195,197.5565,196.9816,197.3087,261095.0
2024-08-06 09:30:00,201.3,202.46,201.03,202.12,53400.0,199.549,200.699,199.2814,200.3619,53400.0
2024-08-06 10:00:00,202.11,203.01,201.72,201.98,48603.0,200.352,201.2442,199.9654,200.2231,48603.0
2024-08-06 10:30:00,201.86,203.91,201.58,203.16,41008.0,200.1042,202.1363,199.8266,201.3929,41008.0
2024-08-06 11:00:00,203.22,203.64,202.07,202.09,57837.0,201.4523,201.8687,200.3123,200.3322,57837.0
2024-08-06 11:30:00,202.09,203.27,202.04,203.25,96489.0,200.3322,201.5019,200.2826,201.4821,96489.0
2024-08-06 12:00:00,203.28,203.57,202.7,203.44,22414.0,201.5118,201.7993,200.9369,201.6704,22414.0
2024-08-06 12:30:00,203.38,203.95,202.95,203.74,14318.0,201.611,202.176,201.1847,201.9678,14318.0
2024-08-06 13:00:00,203.58,204.0,203.46,203.73,17161.0,201.8092,202.2256,201.6903,201.9579,17161.0
2024-08-06 13:30:00,204.01,204.06,203.41,203.77,16108.0,202.2355,202.285,201.6407,201.9976,16108.0
2024-08-06 14:00:00,203.8,204.22,203.42,204.2,14465.0,202.0273,202.4436,201.6506,202.4238,14465.0
2024-08-06 14:30:00,204.07,204.55,203.48,203.57,31797.0,202.295,202.7708,201.7101,201.7993,31797.0
2024-08-06 15:00:00,203.43,203.48,202.45,203.19,28867.0,201.6605,201.7101,200.689,201.4226,28867.0
2024-08-06 15:30:00,203.08,203.17,201.74,201.85,87359.0,201.3136,201.4028,199.9852,200.0943,87359.0
2024-08-07 09:30:00,203.88,204.97,203.72,204.97,95846.0,202.1066,203.1871,201.948,203.1871,95846.0
2024-08-07 10:00:00,205.07,205.64,204.76,204.97,19901.0,203.2863,203.8513,202.9789,203.1871,19901.0
2024-08-07 10:30:00,205.0,205.88,204.89,205.77,18542.0,203.2169,204.0892,203.1078,203.9802,18542.0
2024-08-07 11:00:00,205.89,205.91,204.9,204.96,25745.0,204.0991,204.1189,203.1177,203.1772,25745.0
2024-08-07 11:30:00,204.92,205.49,204.57,205.01,34028.0,203.1376,203.7026,202.7906,203.2268,34028.0
2024-08-07 12:00:00,204.83,205.19,204.24,205.12,48296.0,203.0483,203.4052,202.4635,203.3358,48296.0
2024-08-07 12:30:00,205.1,205.18,204.13,204.14,18740.0,203.316,203.3953,202.3544,202.3643,18740.0
2024-08-07 13:00:00,204.21,204.22,202.89,203.47,13996.0,202.4337,202.4436,201.1252,201.7002,13996.0
2024-08-07 13:30:00,203.62,203.76,202.21,202.22,16618.0,201.8489,201.9876,200.4511,200.461,16618.0
2024-08-07 14:00:00,202.15,202.41,201.36,202.23,37090.0,200.3917,200.6494,199.6085,200.471,37090.0
2024-08-07 14:30:00,202.21,202.24,201.66,202.06,24420.0,200.4511,200.4809,199.9059,200.3024,24420.0
2024-08-07 15:00:00,202.1,202.71,202.02,202.15,24022.0,200.3421,200.9468,200.2628,200.3917,24022.0
2024-08-07 15:30:00,202.22,202.73,201.58,201.66,79418.0,200.461,200.9666,199.8266,199.9059,79418.0
2024-08-08 09:30:00,203.09,203.43,201.71,202.71,35931.0,201.3235,201.6605,199.9555,200.9468,35931.0
2024-08-08 10:00:00,202.69,203.49,202.61,203.42,37192.0,200.927,201.72,200.8477,201.6506,37192.0
2024-08-08 10:30:00,203.45,204.67,203.35,204.62,27219.0,201.6803,202.8897,201.5812,202.8402,27219.0
2024-08-08 11:00:00,204.59,204.92,204.04,204.39,32148.0,202.8104,203.1376,202.2652,202.6122,32148.0
2024-08-08 11:30:00,204.35,205.45,204.35,205.42,66460.0,202.5725,203.6629,202.5725,203.6332,66460.0
2024-08-08 12:00:00,205.36,205.81,205.33,205.62,10294.0,203.5737,204.0198,203.544,203.8315,10294.0
2024-08-08 12:30:00,205.61,205.61,204.74,204.89,9282.0,203.8216,203.8216,202.9591,203.1078,9282.0
2024-08-08 13:00:00,205.06,205.48,204.81,205.45,18300.0,203.2763,203.6927,203.0285,203.6629,18300.0
2024-08-08 13:30:00,205.5,205.9,205.36,205.75,19440.0,203.7125,204.109,203.5737,203.9603,19440.0
2024-08-08 14:00:00,205.76,206.83,205.7,206.74,30081.0,203.9703,205.0309,203.9108,204.9417,30081.0
2024-08-08 14:30:00,206.78,206.95,206.21,206.43,15669.0,204.9814,205.1499,204.4163,204.6344,15669.0
2024-08-08 15:00:00,206.37,206.73,206.09,206.12,28950.0,204.5749,204.9318,204.2974,204.3271,28950.0
2024-08-08 15:30:00,206.13,206.55,205.9,206.24,67808.0,204.337,204.7534,204.109,204.4461,67808.0
2024-08-09 09:30:00,205.77,206.82,205.75,206.62,76352.0,203.9802,205.021,203.9603,204.8228,76352.0
2024-08-09 10:00:00,206.65,207.54,206.57,206.9,38005.0,204.8525,205.7348,204.7732,205.1003,38005.0
2024-08-09 10:30:00,206.84,207.26,206.06,207.11,17507.0,205.0409,205.4572,204.2676,205.3085,17507.0
2024-08-09 11:00:00,207.14,207.57,207.01,207.02,30528.0,205.3382,205.7645,205.2094,205.2193,30528.0
2024-08-09 11:30:00,207.01,207.57,206.93,206.93,20598.0,205.2094,205.7645,205.1301,205.1301,20598.0
2024-08-09 12:00:00,207.02,207.1,206.68,207.02,9390.0,205.2193,205.2986,204.8822,205.2193,9390.0
2024-08-09 12:30:00,207.02,207.61,206.95,207.36,5550.0,205.2193,205.8042,205.1499,205.5563,5550.0
2024-08-09 13:00:00,207.45,208.76,207.44,208.75,11883.0,205.6456,206.9442,205.6356,206.9342,11883.0
2024-08-09 13:30:00,208.79,208.99,208.43,208.45,9397.0,206.9739,207.1722,206.617,206.6369,9397.0
2024-08-09 14:00:00,208.47,208.55,208.18,208.48,12723.0,206.6567,206.736,206.3692,206.6666,12723.0
2024-08-09 14:30:00,208.46,208.55,208.19,208.43,15098.0,206.6468,206.736,206.3791,206.617,15098.0
2024-08-09 15:00:00,208.43,208.79,208.24,208.59,12643.0,206.617,206.9739,206.4287,206.7756,12643.0
2024-08-09 15:30:00,208.55,208.75,208.31,208.53,61242.0,206.736,206.9342,206.4981,206.7162,61242.0
2024-08-12 09:30:00,207.08,207.7,205.51,205.77,67734.0,205.2788,205.8934,203.7224,203.9802,67734.0
2024-08-12 10:00:00,205.85,207.21,205.81,207.02,17320.0,204.0595,205.4076,204.0198,205.2193,17320.0
2024-08-12 10:30:00,207.05,207.6,207.0,207.53,12998.0,205.249,205.7942,205.1995,205.7249,12998.0
2024-08-12 11:00:00,207.44,207.8,206.6,206.82,25848.0,205.6356,205.9925,204.8029,205.021,25848.0
2024-08-12 11:30:00,206.77,207.61,206.41,207.61,26146.0,204.9715,205.8042,204.6146,205.8042,26146.0
2024-08-12 12:00:00,207.61,207.79,207.31,207.48,27379.0,205.8042,205.9826,205.5068,205.6753,27379.0
2024-08-12 12:30:00,207.47,207.72,207.05,207.05,9315.0,205.6654,205.9132,205.249,205.249,9315.0
2024-08-12 13:00:00,206.96,207.7,206.88,207.42,7467.0,205.1598,205.8934,205.0805,205.6158,7467.0
2024-08-12 13:30:00,207.5,207.58,206.9,207.02,7988.0,205.6951,205.7744,205.1003,205.2193,7988.0
2024-08-12 14:00:00,207.01,207.09,206.75,206.84,8064.0,205.2094,205.2887,204.9516,205.0409,8064.0
2024-08-12 14:30:00,206.74,206.75,206.56,206.68,9178.0,204.9417,204.9516,204.7633,204.8822,9178.0
2024-08-12 15:00:00,206.69,206.69,206.26,206.42,12999.0,204.8922,204.8922,204.4659,204.6245,12999.0
2024-08-12 15:30:00,206.38,206.39,205.79,205.99,77569.0,204.5849,204.5948,204.0,204.1983,77569.0
2024-08-13 09:30:00,208.47,209.06,208.24,208.89,26283.0,206.6567,207.2415,206.4287,207.073,26283.0
2024-08-13 10:00:00,208.78,209.03,208.62,208.9,12797.0,206.964,207.2118,206.8054,207.0829,12797.0
2024-08-13 10:30:00,208.88,209.62,208.55,209.46,25167.0,207.0631,207.7967,206.736,207.6381,25167.0
2024-08-13 11:00:00,209.44,209.89,209.43,209.67,17963.0,207.6182,208.0643,207.6083,207.8462,17963.0
2024-08-13 11:30:00,209.63,210.0,209.61,209.89,14682.0,207.8066,208.1734,207.7868,208.0643,14682.0
2024-08-13 12:00:00,209.91,210.29,209.81,210.1,5915.0,208.0842,208.4608,207.985,208.2725,5915.0
2024-08-13 12:30:00,210.02,210.73,209.96,210.67,5933.0,208.1932,208.897,208.1337,208.8375,5933.0
2024-08-13 13:00:00,210.65,211.03,210.49,210.75,13757.0,208.8177,209.1944,208.6591,208.9168,13757.0
2024-08-13 13:30:00,210.78,211.0,210.37,210.72,13934.0,208.9466,209.1647,208.5402,208.8871,13934.0
2024-08-13 14:00:00,210.81,211.12,210.7,211.02,14100.0,208.9763,209.2836,208.8673,209.1845,14100.0
2024-08-13 14:30:00,211.03,211.32,210.98,211.23,15645.0,209.1944,209.4819,209.1448,209.3927,15645.0
2024-08-13 15:00:00,211.23,211.34,211.01,211.17,19266.0,209.3927,209.5017,209.1746,209.3332,19266.0
2024-08-13 15:30:00,211.17,211.36,210.75,210.97,46339.0,209.3332,209.5215,208.9168,209.1349,46339.0
2024-08-14 09:30:00,211.97,212.14,211.28,211.52,26468.0,210.1262,210.2948,209.4422,209.6801,26468.0
2024-08-14 10:00:00,211.5,211.79,210.9,211.47,26705.0,209.6603,209.9478,209.0655,209.6306,26705.0
2024-08-14 10:30:00,211.45,211.65,210.83,211.54,22460.0,209.6108,209.809,208.9962,209.7,22460.0
2024-08-14 11:00:00,211.55,211.87,211.43,211.72,27206.0,209.7099,210.0271,209.5909,209.8784,27206.0
2024-08-14 11:30:00,211.81,212.33,211.6,212.32,90975.0,209.9676,210.4831,209.7595,210.4732,90975.0
2024-08-14 12:00:00,212.21,212.28,211.4,211.55,15696.0,210.3641,210.4335,209.5612,209.7099,15696.0
2024-08-14 12:30:00,211.55,212.01,211.5,211.98,62562.0,209.7099,210.1659,209.6603,210.1361,62562.0
2024-08-14 13:00:00,211.9,212.32,211.9,212.15,35736.0,210.0568,210.4732,210.0568,210.3047,35736.0
2024-08-14 13:30:00,212.23,212.43,212.17,212.4,22218.0,210.384,210.5822,210.3245,210.5525,22218.0
2024-08-14 14:00:00,212.31,212.4,212.12,212.2,8284.0,210.4633,210.5525,210.2749,210.3542,8284.0
2024-08-14 14:30:00,212.2,212.56,212.03,212.5,7634.0,210.3542,210.7111,210.1857,210.6516,7634.0
2024-08-14 15:00:00,212.53,212.68,211.96,212.01,62604.0,210.6814,210.8301,210.1163,210.1659,62604.0
2024-08-14 15:30:00,212.1,212.79,212.06,212.51,89374.0,210.2551,210.9391,210.2155,210.6615,89374.0
2024-08-15 09:30:00,213.52,215.0,213.44,214.87,32978.0,211.6628,213.1299,211.5834,213.001,32978.0
2024-08-15 10:00:00,214.92,215.04,214.28,214.87,38432.0,213.0506,213.1695,212.4161,213.001,38432.0
2024-08-15 10:30:00,214.98,215.26,214.6,214.61,14332.0,213.1101,213.3876,212.7334,212.7433,14332.0
2024-08-15 11:00:00,214.76,214.92,214.68,214.75,15872.0,212.892,213.0506,212.8127,212.8821,15872.0
2024-08-15 11:30:00,214.77,215.52,214.74,215.24,38543.0,212.9019,213.6454,212.8721,213.3678,38543.0
2024-08-15 12:00:00,215.43,215.46,214.94,215.46,3865.0,213.5561,213.5859,213.0704,213.5859,3865.0
2024-08-15 12:30:00,215.48,215.48,214.61,214.89,3902.0,213.6057,213.6057,212.7433,213.0208,3902.0
2024-08-15 13:00:00,214.87,215.08,214.69,215.0,7882.0,213.001,213.2092,212.8226,213.1299,7882.0
2024-08-15 13:30:00,214.95,215.15,214.84,214.91,6995.0,213.0803,213.2786,212.9713,213.0407,6995.0
2024-08-15 14:00:00,214.91,215.2,214.5,214.55,20126.0,213.0407,213.3281,212.6342,212.6838,20126.0
2024-08-15 14:30:00,214.57,214.82,214.51,214.75,23177.0,212.7036,212.9514,212.6441,212.8821,23177.0
2024-08-15 15:00:00,214.63,214.9,214.58,214.85,13497.0,212.7631,213.0307,212.7135,212.9812,13497.0
2024-08-15 15:30:00,214.86,215.0,214.38,214.94,65079.0,212.9911,213.1299,212.5153,213.0704,65079.0
2024-08-16 09:30:00,215.63,215.79,215.16,215.48,36405.0,213.7544,213.913,213.2885,213.6057,36405.0
2024-08-16 10:00:00,215.45,216.15,215.38,215.67,18428.0,213.576,214.2699,213.5066,213.7941,18428.0
2024-08-16 10:30:00,215.72,215.93,215.36,215.53,18967.0,213.8436,214.0518,213.4867,213.6553,18967.0
2024-08-16 11:00:00,215.58,215.97,215.54,215.97,11826.0,213.7048,214.0914,213.6652,214.0914,11826.0
2024-08-16 11:30:00,215.92,216.51,215.91,216.23,29574.0,214.0419,214.6267,214.032,214.3492,29574.0
2024-08-16 12:00:00,216.27,216.71,216.2,216.6,9921.0,214.3888,214.825,214.3194,214.716,9921.0
2024-08-16 12:30:00,216.61,217.05,216.54,217.02,11114.0,214.7259,215.162,214.6565,215.1323,11114.0
2024-08-16 13:00:00,217.02,217.06,216.69,217.01,10215.0,215.1323,215.172,214.8052,215.1224,10215.0
2024-08-16 13:30:00,216.99,217.11,216.82,217.07,12724.0,215.1026,215.2215,214.934,215.1819,12724.0
2024-08-16 14:00:00,217.01,217.02,216.42,216.63,13044.0,215.1224,215.1323,214.5375,214.7457,13044.0
2024-08-16 14:30:00,216.61,216.63,216.35,216.6,12460.0,214.7259,214.7457,214.4681,214.716,12460.0
2024-08-16 15:00:00,216.59,216.79,216.26,216.27,14325.0,214.706,214.9043,214.3789,214.3888,14325.0
2024-08-16 15:30:00,216.26,216.32,215.79,216.0,93392.0,214.3789,214.4384,213.913,214.1212,93392.0
2024-08-19 09:30:00,216.16,216.78,215.89,216.78,28660.0,214.2798,214.8944,214.0121,214.8944,28660.0
2024-08-19 10:00:00,216.75,217.59,216.75,217.5,17486.0,214.8647,215.6974,214.8647,215.6081,17486.0
2024-08-19 10:30:00,217.48,217.84,217.2,217.42,14392.0,215.5883,215.9452,215.3107,215.5288,14392.0
2024-08-19 11:00:00,217.49,217.63,217.32,217.56,17894.0,215.5982,215.737,215.4297,215.6676,17894.0
2024-08-19 11:30:00,217.59,218.26,217.39,217.73,67127.0,215.6974,216.3615,215.4991,215.8361,67127.0
2024-08-19 12:00:00,217.76,218.17,217.72,217.98,13616.0,215.8659,216.2723,215.8262,216.084,13616.0
2024-08-19 12:30:00,217.93,218.25,217.85,218.21,9791.0,216.0344,216.3516,215.9551,216.312,9791.0
2024-08-19 13:00:00,218.19,218.24,217.95,218.06,11241.0,216.2921,216.3417,216.0542,216.1633,11241.0
2024-08-19 13:30:00,218.03,218.36,217.97,218.28,30622.0,216.1335,216.4607,216.074,216.3813,30622.0
2024-08-19 14:00:00,218.24,218.37,218.09,218.34,10741.0,216.3417,216.4706,216.193,216.4408,10741.0
2024-08-19 14:30:00,218.34,218.65,218.25,218.51,11423.0,216.4408,216.7481,216.3516,216.6093,11423.0
2024-08-19 15:00:00,218.46,218.53,218.18,218.35,17623.0,216.5598,216.6292,216.2822,216.4507,17623.0
2024-08-19 15:30:00,218.31,219.06,218.16,218.94,87503.0,216.4111,217.1546,216.2624,217.0356,87503.0
2024-08-20 09:30:00,219.14,220.12,219.14,220.09,44480.0,217.2339,218.2053,217.2339,218.1756,44480.0
2024-08-20 10:00:00,219.93,219.95,218.12,218.43,26781.0,218.017,218.0368,216.2227,216.53,26781.0
2024-08-20 10:30:00,218.53,218.56,218.22,218.32,12028.0,216.6292,216.6589,216.3219,216.421,12028.0
2024-08-20 11:00:00,218.27,218.42,217.88,217.99,18196.0,216.3714,216.5201,215.9848,216.0939,18196.0
2024-08-20 11:30:00,217.93,217.93,217.13,217.73,35025.0,216.0344,216.0344,215.2414,215.8361,35025.0
2024-08-20 12:00:00,217.75,217.84,217.46,217.53,20041.0,215.856,215.9452,215.5685,215.6379,20041.0
2024-08-20 12:30:00,217.59,217.67,217.38,217.48,8200.0,215.6974,215.7767,215.4892,215.5883,8200.0
2024-08-20 13:00:00,217.4,217.64,217.21,217.43,17801.0,215.509,215.7469,215.3207,215.5387,17801.0
2024-08-20 13:30:00,217.34,217.61,217.31,217.61,12531.0,215.4495,215.7172,215.4198,215.7172,12531.0
2024-08-20 14:00:00,217.58,218.08,217.58,218.07,5357.0,215.6874,216.1831,215.6874,216.1732,5357.0
2024-08-20 14:30:00,218.07,218.21,217.92,218.09,5597.0,216.1732,216.312,216.0245,216.193,5597.0
2024-08-20 15:00:00,218.13,218.34,218.05,218.13,24272.0,216.2327,216.4408,216.1533,216.2327,24272.0
2024-08-20 15:30:00,218.11,218.11,217.69,217.74,46886.0,216.2128,216.2128,215.7965,215.846,46886.0
2024-08-21 09:30:00,219.12,219.12,217.93,218.1,33321.0,217.214,217.214,216.0344,216.2029,33321.0
2024-08-21 10:00:00,218.51,218.8,217.8,218.23,13751.0,216.6093,216.8968,215.9055,216.3318,13751.0
2024-08-21 10:30:00,218.22,218.67,217.92,218.27,21449.0,216.3219,216.768,216.0245,216.3714,21449.0
2024-08-21 11:00:00,218.22,218.82,218.19,218.74,12948.0,216.3219,216.9167,216.2921,216.8373,12948.0
2024-08-21 11:30:00,218.56,219.0,218.56,218.88,42545.0,216.6589,217.0951,216.6589,216.9761,42545.0
2024-08-21 12:00:00,218.87,219.05,218.73,218.98,19157.0,216.9662,217.1447,216.8274,217.0753,19157.0
2024-08-21 12:30:00,218.96,218.96,218.72,218.88,17991.0,217.0554,217.0554,216.8175,216.9761,17991.0
2024-08-21 13:00:00,218.94,218.94,218.7,218.83,7289.0,217.0356,217.0356,216.7977,216.9266,7289.0
2024-08-21 13:30:00,218.87,219.14,218.78,219.1,9474.0,216.9662,217.2339,216.877,217.1942,9474.0
2024-08-21 14:00:00,219.14,219.45,219.06,219.45,14455.0,217.2339,217.5412,217.1546,217.5412,14455.0
2024-08-21 14:30:00,219.45,219.5,219.18,219.28,12207.0,217.5412,217.5907,217.2735,217.3727,12207.0
2024-08-21 15:00:00,219.16,219.16,218.61,218.61,14574.0,217.2537,217.2537,216.7085,216.7085,14574.0
2024-08-21 15:30:00,218.56,219.19,218.29,218.9,63692.0,216.6589,217.2834,216.3913,216.996,63692.0
2024-08-22 09:30:00,219.68,220.1,219.44,219.66,25962.0,217.7692,218.1855,217.5313,217.7493,25962.0
2024-08-22 10:00:00,219.57,219.7,218.67,219.24,32843.0,217.6601,217.789,216.768,217.333,32843.0
2024-08-22 10:30:00,219.17,219.28,218.72,219.0,87732.0,217.2636,217.3727,216.8175,217.0951,87732.0
2024-08-22 11:00:00,218.96,219.12,218.22,218.29,113354.0,217.0554,217.214,216.3219,216.3913,113354.0
2024-08-22 11:30:00,218.25,218.42,217.69,218.28,80693.0,216.3516,216.5201,215.7965,216.3813,80693.0
2024-08-22 12:00:00,218.3,219.21,218.29,219.21,17595.0,216.4012,217.3033,216.3913,217.3033,17595.0
2024-08-22 12:30:00,219.23,219.23,218.46,218.71,29714.0,217.3231,217.3231,216.5598,216.8076,29714.0
2024-08-22 13:00:00,218.71,218.85,218.47,218.61,33401.0,216.8076,216.9464,216.5697,216.7085,33401.0
2024-08-22 13:30:00,218.5,218.81,218.12,218.34,79763.0,216.5994,216.9067,216.2227,216.4408,79763.0
2024-08-22 14:00:00,218.28,218.8,217.97,218.62,54212.0,216.3813,216.8968,216.074,216.7184,54212.0
2024-08-22 14:30:00,218.79,218.82,218.36,218.4,14842.0,216.8869,216.9167,216.4607,216.5003,14842.0
2024-08-22 15:00:00,218.4,218.64,218.14,218.28,37628.0,216.5003,216.7382,216.2426,216.3813,37628.0
2024-08-22 15:30:00,218.28,218.36,217.15,217.19,122006.0,216.3813,216.4607,215.2612,215.3008,122006.0
2024-08-23 09:30:00,218.03,218.1,217.46,217.98,22400.0,216.1335,216.2029,215.5685,216.084,22400.0
2024-08-23 10:00:00,218.25,220.13,218.25,219.86,31418.0,216.3516,218.2153,216.3516,217.9476,31418.0
2024-08-23 10:30:00,219.68,219.68,218.25,218.87,44267.0,217.7692,217.7692,216.3516,216.9662,44267.0
2024-08-23 11:00:00,218.71,219.18,218.58,219.06,24707.0,216.8076,217.2735,216.6787,217.1546,24707.0
2024-08-23 11:30:00,219.08,219.4,218.79,218.82,33587.0,217.1744,217.4916,216.8869,216.9167,33587.0
2024-08-23 12:00:00,218.83,218.93,218.23,218.33,91292.0,216.9266,217.0257,216.3318,216.4309,91292.0
2024-08-23 12:30:00,218.38,218.59,217.85,218.53,27194.0,216.4805,216.6887,215.9551,216.6292,27194.0
2024-08-23 13:00:00,218.41,218.74,218.37,218.74,9208.0,216.5102,216.8373,216.4706,216.8373,9208.0
2024-08-23 13:30:00,218.73,219.24,218.73,218.75,12708.0,216.8274,217.333,216.8274,216.8473,12708.0
2024-08-23 14:00:00,218.67,219.12,218.66,219.03,24557.0,216.768,217.214,216.758,217.1248,24557.0
2024-08-23 14:30:00,219.02,219.32,218.91,219.14,41735.0,217.1149,217.4123,217.0059,217.2339,41735.0
2024-08-23 15:00:00,219.07,219.47,218.95,219.36,18664.0,217.1645,217.561,217.0455,217.452,18664.0
2024-08-23 15:30:00,219.37,219.37,218.7,219.02,72909.0,217.4619,217.4619,216.7977,217.1149,72909.0
2024-08-26 09:30:00,217.41,217.79,217.29,217.34,83564.0,215.5189,215.8956,215.4,215.4495,83564.0
2024-08-26 10:00:00,217.33,217.35,216.88,216.93,52327.0,215.4396,215.4594,214.9935,215.0431,52327.0
2024-08-26 10:30:00,216.96,216.97,216.39,216.86,20282.0,215.0728,215.0827,214.5078,214.9737,20282.0
2024-08-26 11:00:00,216.86,217.11,216.81,216.81,102353.0,214.9737,215.2215,214.9241,214.9241,102353.0
2024-08-26 11:30:00,216.77,217.15,216.58,216.59,65619.0,214.8845,215.2612,214.6961,214.706,65619.0
2024-08-26 12:00:00,216.7,217.3,216.43,217.27,19791.0,214.8151,215.4099,214.5474,215.3801,19791.0
2024-08-26 12:30:00,217.34,217.35,217.0,217.12,15254.0,215.4495,215.4594,215.1125,215.2314,15254.0
2024-08-26 13:00:00,217.2,217.2,216.71,216.95,10186.0,215.3107,215.3107,214.825,215.0629,10186.0
2024-08-26 13:30:00,216.91,217.0,216.21,216.42,13208.0,215.0233,215.1125,214.3294,214.5375,13208.0
2024-08-26 14:00:00,216.41,216.62,216.11,216.56,7501.0,214.5276,214.7358,214.2302,214.6763,7501.0
2024-08-26 14:30:00,216.63,216.88,216.49,216.84,9091.0,214.7457,214.9935,214.6069,214.9539,9091.0
2024-08-26 15:00:00,216.78,216.93,216.52,216.78,11054.0,214.8944,215.0431,214.6367,214.8944,11054.0
2024-08-26 15:30:00,216.76,216.83,215.87,215.89,112300.0,214.8746,214.944,213.9923,214.0121,112300.0
2024-08-27 09:30:00,216.53,216.89,216.38,216.83,57754.0,214.6466,215.0034,214.4979,214.944,57754.0
2024-08-27 10:00:00,216.92,217.54,216.72,217.54,28434.0,215.0332,215.6478,214.8349,215.6478,28434.0
2024-08-27 10:30:00,217.57,217.71,217.2,217.62,54695.0,215.6775,215.8163,215.3107,215.7271,54695.0
2024-08-27 11:00:00,217.64,217.73,217.34,217.6,28698.0,215.7469,215.8361,215.4495,215.7073,28698.0
2024-08-27 11:30:00,217.56,218.18,217.45,217.94,32658.0,215.6676,216.2822,215.5586,216.0443,32658.0
2024-08-27 12:00:00,217.99,218.15,217.86,218.1,6185.0,216.0939,216.2525,215.965,216.2029,6185.0
2024-08-27 12:30:00,218.09,218.31,217.85,218.02,5572.0,216.193,216.4111,215.9551,216.1236,5572.0
2024-08-27 13:00:00,217.99,218.31,217.89,218.28,12741.0,216.0939,216.4111,215.9947,216.3813,12741.0
2024-08-27 13:30:00,218.34,218.51,218.19,218.44,5630.0,216.4408,216.6093,216.2921,216.54,5630.0
2024-08-27 14:00:00,218.44,218.66,218.43,218.48,7434.0,216.54,216.758,216.53,216.5796,7434.0
2024-08-27 14:30:00,218.48,218.48,218.15,218.26,8541.0,216.5796,216.5796,216.2525,216.3615,8541.0
2024-08-27 15:00:00,218.25,218.29,217.91,217.99,6392.0,216.3516,216.3913,216.0146,216.0939,6392.0
2024-08-27 15:30:00,217.89,218.05,217.76,217.78,62549.0,215.9947,216.1533,215.8659,215.8857,62549.0
2024-08-28 09:30:00,218.63,219.04,218.19,218.36,24352.0,216.7283,217.1347,216.2921,216.4607,24352.0
2024-08-28 10:00:00,218.22,218.94,218.19,218.81,19950.0,216.3219,217.0356,216.2921,216.9067,19950.0
2024-08-28 10:30:00,218.9,218.96,218.27,218.31,25915.0,216.996,217.0554,216.3714,216.4111,25915.0
2024-08-28 11:00:00,218.29,218.29,217.15,217.37,28341.0,216.3913,216.3913,215.2612,215.4793,28341.0
2024-08-28 11:30:00,217.34,217.71,217.09,217.71,10350.0,215.4495,215.8163,215.2017,215.8163,10350.0
2024-08-28 12:00:00,217.69,217.81,217.16,217.16,10277.0,215.7965,215.9154,215.2711,215.2711,10277.0
2024-08-28 12:30:00,217.27,218.2,217.26,218.11,9892.0,215.3801,216.302,215.3702,216.2128,9892.0
2024-08-28 13:00:00,218.1,218.23,217.93,218.03,8306.0,216.2029,216.3318,216.0344,216.1335,8306.0
2024-08-28 13:30:00,217.93,217.96,216.73,216.73,9153.0,216.0344,216.0641,214.8448,214.8448,9153.0
2024-08-28 14:00:00,216.59,217.08,216.59,216.93,7955.0,214.706,215.1918,214.706,215.0431,7955.0
2024-08-28 14:30:00,216.93,217.42,216.75,217.28,16474.0,215.0431,215.5288,214.8647,215.39,16474.0
2024-08-28 15:00:00,217.28,217.69,216.97,217.32,13780.0,215.39,215.7965,215.0827,215.4297,13780.0
2024-08-28 15:30:00,217.31,217.39,216.92,216.93,73177.0,215.4198,215.4991,215.0332,215.0431,73177.0
2024-08-29 09:30:00,219.6,220.53,218.25,220.28,102583.0,217.6899,218.6118,216.3516,218.364,102583.0
2024-08-29 10:00:00,220.25,220.46,219.11,219.36,30804.0,218.3342,218.5424,217.2041,217.452,30804.0
2024-08-29 10:30:00,219.39,219.81,218.98,219.45,18336.0,217.4817,217.898,217.0753,217.5412,18336.0
2024-08-29 11:00:00,219.47,220.14,219.45,220.05,27499.0,217.561,218.2252,217.5412,218.136,27499.0
2024-08-29 11:30:00,220.03,220.92,220.0,220.92,56363.0,218.1161,218.9984,218.0864,218.9984,56363.0
2024-08-29 12:00:00,220.83,221.24,220.76,220.94,13884.0,218.9092,219.3156,218.8398,219.0182,13884.0
2024-08-29 12:30:00,220.97,221.11,220.54,220.62,4953.0,219.048,219.1867,218.6217,218.701,4953.0
2024-08-29 13:00:00,220.69,220.82,220.45,220.75,23431.0,218.7704,218.8993,218.5325,218.8299,23431.0
2024-08-29 13:30:00,220.69,220.86,220.45,220.86,4587.0,218.7704,218.9389,218.5325,218.9389,4587.0
2024-08-29 14:00:00,220.87,220.87,219.9,219.96,11468.0,218.9488,218.9488,217.9873,218.0467,11468.0
2024-08-29 14:30:00,219.8,219.86,218.76,219.0,10838.0,217.8881,217.9476,216.8572,217.0951,10838.0
2024-08-29 15:00:00,219.1,219.39,218.81,219.12,11218.0,217.1942,217.4817,216.9067,217.214,11218.0
2024-08-29 15:30:00,219.13,219.46,218.55,218.87,73882.0,217.224,217.5511,216.649,216.9662,73882.0
2024-08-30 09:30:00,218.86,219.16,218.45,219.02,32179.0,216.9563,217.2537,216.5499,217.1149,32179.0
2024-08-30 10:00:00,219.05,219.24,218.78,219.06,15440.0,217.1447,217.333,216.877,217.1546,15440.0
2024-08-30 10:30:00,219.01,219.29,218.66,218.66,7239.0,217.105,217.3826,216.758,216.758,7239.0
2024-08-30 11:00:00,218.65,218.88,218.52,218.69,17597.0,216.7481,216.9761,216.6193,216.7878,17597.0
2024-08-30 11:30:00,218.77,219.04,218.55,218.82,23287.0,216.8671,217.1347,216.649,216.9167,23287.0
2024-08-30 12:00:00,218.86,218.86,217.88,218.0,7652.0,216.9563,216.9563,215.9848,216.1038,7652.0
2024-08-30 12:30:00,217.89,218.54,217.59,218.54,3882.0,215.9947,216.6391,215.6974,216.6391,3882.0
2024-08-30 13:00:00,218.72,218.86,218.48,218.51,4351.0,216.8175,216.9563,216.5796,216.6093,4351.0
2024-08-30 13:30:00,218.52,218.73,218.41,218.41,6714.0,216.6193,216.8274,216.5102,216.5102,6714.0
2024-08-30 14:00:00,218.39,218.83,218.39,218.7,7350.0,216.4904,216.9266,216.4904,216.7977,7350.0
2024-08-30 14:30:00,218.7,218.97,218.66,218.93,5569.0,216.7977,217.0653,216.758,217.0257,5569.0
2024-08-30 15:00:00,218.9,219.22,218.67,219.12,10061.0,216.996,217.3132,216.768,217.214,10061.0
2024-08-30 15:30:00,219.15,219.85,218.91,219.59,52350.0,217.2438,217.9377,217.0059,217.68,52350.0
2024-09-03 09:30:00,220.28,220.42,219.63,220.27,68426.0,218.364,218.5027,217.7196,218.354,68426.0
2024-09-03 10:00:00,220.07,220.53,219.17,219.73,18332.0,218.1558,218.6118,217.2636,217.8187,18332.0
2024-09-03 10:30:00,219.67,219.67,218.71,218.75,17910.0,217.7593,217.7593,216.8076,216.8473,17910.0
2024-09-03 11:00:00,218.75,219.13,218.67,218.98,61040.0,216.8473,217.224,216.768,217.0753,61040.0
2024-09-03 11:30:00,218.98,219.19,218.76,218.83,69062.0,217.0753,217.2834,216.8572,216.9266,69062.0
2024-09-03 12:00:00,218.83,218.91,218.32,218.33,14396.0,216.9266,217.0059,216.421,216.4309,14396.0
2024-09-03 12:30:00,218.22,218.22,217.96,218.02,8389.0,216.3219,216.3219,216.0641,216.1236,8389.0
2024-09-03 13:00:00,218.01,218.12,217.55,217.87,9318.0,216.1137,216.2227,215.6577,215.9749,9318.0
2024-09-03 13:30:00,217.75,217.85,217.03,217.03,7754.0,215.856,215.9551,215.1422,215.1422,7754.0
2024-09-03 14:00:00,217.14,217.16,216.6,216.68,17566.0,215.2513,215.2711,214.716,214.7953,17566.0
2024-09-03 14:30:00,216.64,216.96,216.46,216.51,13342.0,214.7556,215.0728,214.5772,214.6267,13342.0
2024-09-03 15:00:00,216.65,216.67,216.35,216.4,12773.0,214.7655,214.7854,214.4681,214.5177,12773.0
2024-09-03 15:30:00,216.43,216.53,215.52,216.46,46673.0,214.5474,214.6466,213.6454,214.5772,46673.0
2024-09-04 09:30:00,213.74,215.21,213.41,214.96,39287.0,211.8808,213.3381,211.5537,213.0902,39287.0
2024-09-04 10:00:00,214.97,215.45,214.36,215.34,31232.0,213.1001,213.576,212.4954,213.4669,31232.0
2024-09-04 10:30:00,215.34,216.2,215.34,215.88,18405.0,213.4669,214.3194,213.4669,214.0022,18405.0
2024-09-04 11:00:00,215.94,216.22,214.83,214.84,23535.0,214.0617,214.3393,212.9614,212.9713,23535.0
2024-09-04 11:30:00,214.85,215.25,214.45,215.2,77596.0,212.9812,213.3777,212.5847,213.3281,77596.0
2024-09-04 12:00:00,215.16,215.25,214.83,215.04,52267.0,213.2885,213.3777,212.9614,213.1695,52267.0
2024-09-04 12:30:00,215.2,215.56,215.09,215.54,16039.0,213.3281,213.685,213.2191,213.6652,16039.0
2024-09-04 13:00:00,215.52,215.7,215.16,215.16,26012.0,213.6454,213.8238,213.2885,213.2885,26012.0
2024-09-04 13:30:00,215.16,215.42,215.03,215.15,6470.0,213.2885,213.5462,213.1596,213.2786,6470.0
2024-09-04 14:00:00,215.23,215.38,215.02,215.25,9449.0,213.3579,213.5066,213.1497,213.3777,9449.0
2024-09-04 14:30:00,215.32,215.45,214.9,214.99,12070.0,213.4471,213.576,213.0307,213.12,12070.0
2024-09-04 15:00:00,214.88,215.39,214.81,215.37,10422.0,213.0109,213.5165,212.9415,213.4967,10422.0
2024-09-04 15:30:00,215.37,215.64,215.1,215.44,55856.0,213.4967,213.7643,213.229,213.5661,55856.0
2024-09-05 09:30:00,212.55,213.9,212.15,213.82,122092.0,210.7012,212.0394,210.3047,211.9601,122092.0
2024-09-05 10:00:00,213.94,214.19,213.32,213.83,89122.0,212.0791,212.3269,211.4645,211.9701,89122.0
2024-09-05 10:30:00,213.94,214.14,213.04,213.17,39323.0,212.0791,212.2774,211.1869,211.3158,39323.0
2024-09-05 11:00:00,213.2,213.2,212.19,212.22,15337.0,211.3455,211.3455,210.3443,210.3741,15337.0
2024-09-05 11:30:00,212.18,212.3,211.92,211.96,17731.0,210.3344,210.4534,210.0767,210.1163,17731.0
2024-09-05 12:00:00,211.97,212.63,211.97,212.47,10825.0,210.1262,210.7805,210.1262,210.6219,10825.0
2024-09-05 12:30:00,212.45,212.66,212.31,212.52,11359.0,210.6021,210.8102,210.4633,210.6715,11359.0
2024-09-05 13:00:00,212.56,212.68,212.19,212.19,6234.0,210.7111,210.8301,210.3443,210.3443,6234.0
2024-09-05 13:30:00,212.42,213.19,212.32,213.19,6174.0,210.5723,211.3356,210.4732,211.3356,6174.0
2024-09-05 14:00:00,213.23,213.24,212.82,212.82,39555.0,211.3753,211.3852,210.9688,210.9688,39555.0
2024-09-05 14:30:00,212.87,213.21,212.87,212.94,12748.0,211.0184,211.3554,211.0184,211.0878,12748.0
2024-09-05 15:00:00,212.98,212.98,212.25,212.45,14797.0,211.1274,211.1274,210.4038,210.6021,14797.0
2024-09-05 15:30:00,212.49,212.76,212.01,212.6,72443.0,210.6417,210.9094,210.1659,210.7508,72443.0
2024-09-06 09:30:00,214.31,214.81,213.58,213.58,40102.0,212.4459,212.9415,211.7222,211.7222,40102.0
2024-09-06 10:00:00,213.53,213.92,212.98,212.99,30748.0,211.6727,212.0593,211.1274,211.1374,30748.0
2024-09-06 10:30:00,212.86,212.92,211.39,211.79,17629.0,211.0085,211.068,209.5513,209.9478,17629.0
2024-09-06 11:00:00,211.77,213.21,211.22,211.57,54888.0,209.928,211.3554,209.3828,209.7297,54888.0
2024-09-06 11:30:00,211.63,211.75,210.82,211.12,31466.0,209.7892,209.9081,208.9862,209.2836,31466.0
2024-09-06 12:00:00,211.04,211.26,210.7,210.77,8109.0,209.2043,209.4224,208.8673,208.9367,8109.0
2024-09-06 12:30:00,210.72,210.98,210.38,210.71,6313.0,208.8871,209.1448,208.5501,208.8772,6313.0
2024-09-06 13:00:00,210.68,211.52,210.55,211.08,14661.0,208.8475,209.6801,208.7186,209.244,14661.0
2024-09-06 13:30:00,210.99,211.38,210.87,211.16,11740.0,209.1548,209.5414,209.0358,209.3233,11740.0
2024-09-06 14:00:00,211.2,211.29,210.9,211.08,15893.0,209.3629,209.4521,209.0655,209.244,15893.0
2024-09-06 14:30:00,211.04,211.25,210.87,211.24,18057.0,209.2043,209.4125,209.0358,209.4026,18057.0
2024-09-06 15:00:00,211.31,211.94,211.11,211.61,40618.0,209.472,210.0965,209.2737,209.7694,40618.0
2024-09-06 15:30:00,211.61,211.78,211.22,211.35,69530.0,209.7694,209.9379,209.3828,209.5116,69530.0
2024-09-09 09:30:00,212.01,212.7,212.01,212.45,53237.0,210.1659,210.8499,210.1659,210.6021,53237.0
2024-09-09 10:00:00,212.45,212.76,212.11,212.32,67755.0,210.6021,210.9094,210.265,210.4732,67755.0
2024-09-09 10:30:00,212.28,212.35,211.66,211.85,34571.0,210.4335,210.5029,209.8189,210.0073,34571.0
2024-09-09 11:00:00,211.82,212.18,211.7,212.05,38136.0,209.9775,210.3344,209.8586,210.2055,38136.0
2024-09-09 11:30:00,212.04,213.36,212.01,213.19,86547.0,210.1956,211.5041,210.1659,211.3356,86547.0
2024-09-09 12:00:00,213.16,213.79,213.15,213.75,13223.0,211.3059,211.9304,211.296,211.8908,13223.0
2024-09-09 12:30:00,213.78,214.26,213.68,214.26,14997.0,211.9205,212.3963,211.8214,212.3963,14997.0
2024-09-09 13:00:00,214.28,214.54,214.22,214.48,19086.0,212.4161,212.6739,212.3567,212.6144,19086.0
2024-09-09 13:30:00,214.44,214.44,213.75,213.75,23078.0,212.5748,212.5748,211.8908,211.8908,23078.0
2024-09-09 14:00:00,213.79,213.85,213.35,213.67,16522.0,211.9304,211.9899,211.4942,211.8114,16522.0
2024-09-09 14:30:00,213.64,214.23,213.48,214.08,54056.0,211.7817,212.3666,211.6231,212.2179,54056.0
2024-09-09 15:00:00,214.0,214.04,213.54,214.03,18409.0,212.1386,212.1782,211.6826,212.1683,18409.0
2024-09-09 15:30:00,214.06,214.32,213.45,214.03,60370.0,212.1981,212.4558,211.5934,212.1683,60370.0
2024-09-10 09:30:00,213.42,213.88,212.94,212.96,112290.0,211.5636,212.0196,211.0878,211.1076,112290.0
2024-09-10 10:00:00,212.92,213.61,212.57,213.57,115355.0,211.068,211.752,210.721,211.7123,115355.0
2024-09-10 10:30:00,213.56,213.81,212.22,212.55,126100.0,211.7024,211.9502,210.3741,210.7012,126100.0
2024-09-10 11:00:00,212.57,212.94,212.44,212.78,44257.0,210.721,211.0878,210.5921,210.9292,44257.0
2024-09-10 11:30:00,212.81,212.85,211.12,211.13,67944.0,210.9589,210.9986,209.2836,209.2935,67944.0
2024-09-10 12:00:00,211.06,212.03,210.8,211.9,31522.0,209.2242,210.1857,208.9664,210.0568,31522.0
2024-09-10 12:30:00,211.92,212.58,211.88,212.49,36852.0,210.0767,210.7309,210.037,210.6417,36852.0
2024-09-10 13:00:00,212.44,213.13,212.44,213.0,39469.0,210.5921,211.2761,210.5921,211.1473,39469.0
2024-09-10 13:30:00,213.0,213.57,212.96,213.42,34584.0,211.1473,211.7123,211.1076,211.5636,34584.0
2024-09-10 14:00:00,213.4,214.33,213.36,214.33,46498.0,211.5438,212.4657,211.5041,212.4657,46498.0
2024-09-10 14:30:00,214.33,214.56,214.07,214.25,39225.0,212.4657,212.6937,212.208,212.3864,39225.0
2024-09-10 15:00:00,214.3,214.34,214.11,214.17,22607.0,212.436,212.4756,212.2476,212.3071,22607.0
2024-09-10 15:30:00,214.17,214.22,213.79,213.92,95415.0,212.3071,212.3567,211.9304,212.0593,95415.0
2024-09-11 09:30:00,214.81,215.44,213.88,214.0,55998.0,212.9415,213.5661,212.0196,212.1386,55998.0
2024-09-11 10:00:00,213.91,213.91,212.34,212.76,78160.0,212.0494,212.0494,210.493,210.9094,78160.0
2024-09-11 10:30:00,212.55,213.11,212.11,213.1,29516.0,210.7012,211.2563,210.265,211.2464,29516.0
2024-09-11 11:00:00,213.09,214.3,212.91,214.14,45683.0,211.2365,212.436,211.0581,212.2774,45683.0
2024-09-11 11:30:00,214.17,214.84,214.11,214.65,26951.0,212.3071,212.9713,212.2476,212.7829,26951.0
2024-09-11 12:00:00,214.87,215.33,214.69,215.31,17039.0,213.001,213.457,212.8226,213.4372,17039.0
2024-09-11 12:30:00,215.33,215.83,215.33,215.72,13863.0,213.457,213.9527,213.457,213.8436,13863.0
2024-09-11 13:00:00,215.92,216.22,215.85,216.06,10396.0,214.0419,214.3393,213.9725,214.1807,10396.0
2024-09-11 13:30:00,216.01,216.69,215.89,216.4,24496.0,214.1311,214.8052,214.0121,214.5177,24496.0
2024-09-11 14:00:00,216.43,216.73,216.27,216.61,16134.0,214.5474,214.8448,214.3888,214.7259,16134.0
2024-09-11 14:30:00,216.6,217.0,216.5,216.68,14378.0,214.716,215.1125,214.6168,214.7953,14378.0
2024-09-11 15:00:00,216.68,217.14,216.53,217.13,20564.0,214.7953,215.2513,214.6466,215.2414,20564.0
2024-09-11 15:30:00,217.13,217.93,216.73,217.51,93423.0,215.2414,216.0344,214.8448,215.618,93423.0
2024-09-12 09:30:00,218.41,218.82,217.88,218.52,52772.0,216.5102,216.9167,215.9848,216.6193,52772.0
2024-09-12 10:00:00,218.53,219.39,218.29,218.7,33167.0,216.6292,217.4817,216.3913,216.7977,33167.0
2024-09-12 10:30:00,218.83,219.59,218.25,219.17,24455.0,216.9266,217.68,216.3516,217.2636,24455.0
2024-09-12 11:00:00,219.1,219.99,219.0,219.43,26230.0,217.1942,218.0765,217.0951,217.5213,26230.0
2024-09-12 11:30:00,219.47,219.9,219.24,219.73,57949.0,217.561,217.9873,217.333,217.8187,57949.0
2024-09-12 12:00:00,219.64,220.28,219.64,220.15,7790.0,217.7295,218.364,217.7295,218.2351,7790.0
2024-09-12 12:30:00,220.17,220.7,219.88,220.64,10756.0,218.2549,218.7803,217.9674,218.7208,10756.0
2024-09-12 13:00:00,220.66,221.02,220.66,220.67,5199.0,218.7406,219.0975,218.7406,218.7506,5199.0
2024-09-12 13:30:00,220.65,221.14,220.57,221.1,5922.0,218.7307,219.2165,218.6514,219.1768,5922.0
2024-09-12 14:00:00,221.11,221.18,220.77,221.0,7801.0,219.1867,219.2561,218.8497,219.0777,7801.0
2024-09-12 14:30:00,220.97,221.07,220.17,220.63,12817.0,219.048,219.1471,218.2549,218.7109,12817.0
2024-09-12 15:00:00,220.72,220.84,220.57,220.74,12001.0,218.8001,218.9191,218.6514,218.82,12001.0
2024-09-12 15:30:00,220.73,221.09,220.68,221.02,52411.0,218.81,219.1669,218.7605,219.0975,52411.0
2024-09-13 09:30:00,221.2,221.54,220.73,221.35,36078.0,219.276,219.613,218.81,219.4246,36078.0
2024-09-13 10:00:00,221.46,221.83,221.09,221.58,22793.0,219.5337,219.9005,219.1669,219.6526,22793.0
2024-09-13 10:30:00,221.5,222.14,221.3,221.45,23966.0,219.5733,220.2078,219.3751,219.5238,23966.0
2024-09-13 11:00:00,221.56,222.03,221.55,221.85,26893.0,219.6328,220.0987,219.6229,219.9203,26893.0
2024-09-13 11:30:00,221.86,222.61,221.85,222.51,38905.0,219.9302,220.6737,219.9203,220.5746,38905.0
2024-09-13 12:00:00,222.39,222.49,221.71,222.06,11088.0,220.4556,220.5547,219.7815,220.1285,11088.0
2024-09-13 12:30:00,222.12,222.34,221.84,222.34,5716.0,220.1879,220.406,219.9104,220.406,5716.0
2024-09-13 13:00:00,222.38,222.52,222.31,222.44,6181.0,220.4457,220.5845,220.3763,220.5052,6181.0
2024-09-13 13:30:00,222.44,222.65,222.2,222.27,4882.0,220.5052,220.7133,220.2673,220.3366,4882.0
2024-09-13 14:00:00,222.11,222.26,221.72,221.79,6073.0,220.178,220.3267,219.7914,219.8608,6073.0
2024-09-13 14:30:00,221.71,221.76,221.45,221.63,4564.0,219.7815,219.8311,219.5238,219.7022,4564.0
2024-09-13 15:00:00,221.57,221.87,221.45,221.87,12922.0,219.6427,219.9401,219.5238,219.9401,12922.0
2024-09-13 15:30:00,221.85,221.89,221.22,221.29,57567.0,219.9203,219.9599,219.2958,219.3652,57567.0
2024-09-16 09:30:00,223.52,223.9,222.68,223.73,53580.0,221.5758,221.9525,220.7431,221.7839,53580.0
2024-09-16 10:00:00,223.56,223.82,223.26,223.47,92683.0,221.6154,221.8732,221.318,221.5262,92683.0
2024-09-16 10:30:00,223.45,223.48,222.76,222.9,25220.0,221.5064,221.5361,220.8224,220.9612,25220.0
2024-09-16 11:00:00,222.79,223.07,222.54,222.85,21347.0,220.8521,221.1297,220.6043,220.9116,21347.0
2024-09-16 11:30:00,222.88,222.92,222.34,222.65,47214.0,220.9413,220.981,220.406,220.7133,47214.0
2024-09-16 12:00:00,222.63,222.86,222.3,222.63,7298.0,220.6935,220.9215,220.3664,220.6935,7298.0
2024-09-16 12:30:00,222.59,223.01,222.35,222.91,6028.0,220.6539,221.0702,220.4159,220.9711,6028.0
2024-09-16 13:00:00,222.92,223.05,222.66,222.78,12688.0,220.981,221.1099,220.7233,220.8422,12688.0
2024-09-16 13:30:00,222.82,223.63,222.82,223.56,13431.0,220.8819,221.6848,220.8819,221.6154,13431.0
2024-09-16 14:00:00,223.53,223.53,222.96,222.98,6589.0,221.5857,221.5857,221.0206,221.0405,6589.0
2024-09-16 14:30:00,222.95,223.04,222.65,222.99,10811.0,221.0107,221.0999,220.7133,221.0504,10811.0
2024-09-16 15:00:00,222.92,222.99,222.64,222.75,13085.0,220.981,221.0504,220.7034,220.8125,13085.0
2024-09-16 15:30:00,222.73,223.63,222.65,223.59,83004.0,220.7926,221.6848,220.7133,221.6452,83004.0
2024-09-17 09:30:00,223.26,223.39,222.33,222.61,67288.0,221.318,221.4469,220.3961,220.6737,67288.0
2024-09-17 10:00:00,222.71,223.35,222.71,223.34,55955.0,220.7728,221.4072,220.7728,221.3973,55955.0
2024-09-17 10:30:00,223.42,223.51,222.95,223.03,49588.0,221.4766,221.5659,221.0107,221.09,49588.0
2024-09-17 11:00:00,223.04,223.2,222.66,222.67,87929.0,221.0999,221.2586,220.7233,220.7332,87929.0
2024-09-17 11:30:00,222.6,223.22,222.6,223.14,39294.0,220.6638,221.2784,220.6638,221.1991,39294.0
2024-09-17 12:00:00,223.17,223.21,221.95,222.35,9200.0,221.2288,221.2685,220.0194,220.4159,9200.0
2024-09-17 12:30:00,222.28,222.33,221.34,221.74,6811.0,220.3466,220.3961,219.4147,219.8113,6811.0
2024-09-17 13:00:00,221.76,222.13,221.68,222.1,3433.0,219.8311,220.1979,219.7518,220.1681,3433.0
2024-09-17 13:30:00,222.04,222.18,221.39,221.97,5014.0,220.1086,220.2474,219.4643,220.0393,5014.0
2024-09-17 14:00:00,222.1,222.29,222.07,222.29,12527.0,220.1681,220.3565,220.1384,220.3565,12527.0
2024-09-17 14:30:00,222.19,222.37,222.0,222.15,7708.0,220.2573,220.4358,220.069,220.2177,7708.0
2024-09-17 15:00:00,222.21,222.29,221.97,222.19,12510.0,220.2772,220.3565,220.0393,220.2573,12510.0
2024-09-17 15:30:00,222.23,222.26,221.82,222.05,35001.0,220.297,220.3267,219.8906,220.1186,35001.0
2024-09-18 09:30:00,222.46,222.46,221.55,221.74,30434.0,220.525,220.525,219.6229,219.8113,30434.0
2024-09-18 10:00:00,221.79,222.15,221.65,222.11,22556.0,219.8608,220.2177,219.722,220.178,22556.0
2024-09-18 10:30:00,221.84,222.26,221.51,221.87,28562.0,219.9104,220.3267,219.5833,219.9401,28562.0
2024-09-18 11:00:00,221.92,221.95,221.43,221.78,30814.0,219.9897,220.0194,219.5039,219.8509,30814.0
2024-09-18 11:30:00,221.71,221.77,221.3,221.41,65777.0,219.7815,219.841,219.3751,219.4841,65777.0
2024-09-18 12:00:00,221.26,222.23,221.23,222.22,23526.0,219.3354,220.297,219.3057,220.2871,23526.0
2024-09-18 12:30:00,222.18,222.59,222.09,222.44,31123.0,220.2474,220.6539,220.1582,220.5052,31123.0
2024-09-18 13:00:00,222.41,222.41,221.99,222.16,17349.0,220.4754,220.4754,220.0591,220.2276,17349.0
2024-09-18 13:30:00,222.15,222.52,221.51,221.72,27782.0,220.2177,220.5845,219.5833,219.7914,27782.0
2024-09-18 14:00:00,221.43,224.04,221.42,223.34,16896.0,219.5039,222.0912,219.494,221.3973,16896.0
2024-09-18 14:30:00,223.58,224.05,222.68,222.9,11965.0,221.6352,222.1012,220.7431,220.9612,11965.0
2024-09-18 15:00:00,222.48,222.88,221.56,222.48,12962.0,220.5448,220.9413,219.6328,220.5448,12962.0
2024-09-18 15:30:00,222.7,222.7,221.15,221.8,45172.0,220.7629,220.7629,219.2264,219.8707,45172.0
2024-09-19 09:30:00,229.14,229.73,228.28,229.16,79258.0,227.1469,227.7318,226.2944,227.1667,79258.0
2024-09-19 10:00:00,229.28,229.6,228.63,229.33,67535.0,227.2857,227.6029,226.6413,227.3352,67535.0
2024-09-19 10:30:00,229.37,229.93,228.65,228.67,73883.0,227.3749,227.93,226.6611,226.681,73883.0
2024-09-19 11:00:00,228.67,229.38,228.27,229.29,38969.0,226.681,227.3848,226.2845,227.2956,38969.0
2024-09-19 11:30:00,229.27,229.69,229.16,229.32,49606.0,227.2758,227.6921,227.1667,227.3253,49606.0
2024-09-19 12:00:00,229.37,230.13,229.33,229.99,17855.0,227.3749,228.1283,227.3352,227.9895,17855.0
2024-09-19 12:30:00,230.06,230.19,229.58,229.78,11389.0,228.0589,228.1878,227.5831,227.7813,11389.0
2024-09-19 13:00:00,229.79,229.85,229.62,229.73,9352.0,227.7912,227.8507,227.6227,227.7318,9352.0
2024-09-19 13:30:00,229.63,229.95,229.53,229.77,9300.0,227.6326,227.9498,227.5335,227.7714,9300.0
2024-09-19 14:00:00,229.84,229.84,229.11,229.5,19811.0,227.8408,227.8408,227.1171,227.5038,19811.0
2024-09-19 14:30:00,229.51,229.54,229.13,229.33,12070.0,227.5137,227.5434,227.137,227.3352,12070.0
2024-09-19 15:00:00,229.29,229.38,228.65,229.0,23026.0,227.2956,227.3848,226.6611,227.0081,23026.0
2024-09-19 15:30:00,228.99,229.23,228.72,228.99,64699.0,226.9982,227.2361,226.7305,226.9982,64699.0
2024-09-20 09:30:00,229.18,229.28,227.15,227.15,32332.0,227.1865,227.2857,225.1742,225.1742,32332.0
2024-09-20 10:00:00,227.14,228.02,227.01,227.97,18465.0,225.1643,226.0366,225.0354,225.9871,18465.0
2024-09-20 10:30:00,227.94,228.08,227.35,227.59,27085.0,225.9573,226.0961,225.3725,225.6104,27085.0
2024-09-20 11:00:00,227.58,227.71,227.34,227.52,22834.0,225.6005,225.7293,225.3625,225.541,22834.0
2024-09-20 11:30:00,227.53,228.45,227.36,228.42,44623.0,225.5509,226.4629,225.3824,226.4331,44623.0
2024-09-20 12:00:00,228.51,229.13,228.44,229.13,18258.0,226.5224,227.137,226.453,227.137,18258.0
2024-09-20 12:30:00,229.04,229.2,228.92,229.04,21734.0,227.0478,227.2064,226.9288,227.0478,21734.0
2024-09-20 13:00:00,229.1,229.14,228.73,228.8,6534.0,227.1072,227.1469,226.7405,226.8098,6534.0
2024-09-20 13:30:00,228.87,229.03,228.79,228.84,6601.0,226.8792,227.0378,226.7999,226.8495,6601.0
2024-09-20 14:00:00,228.74,228.77,228.33,228.56,6267.0,226.7504,226.7801,226.3439,226.5719,6267.0
2024-09-20 14:30:00,228.49,228.95,228.34,228.9,6406.0,226.5025,226.9585,226.3538,226.909,6406.0
2024-09-20 15:00:00,228.92,229.21,228.8,229.1,8443.0,226.9288,227.2163,226.8098,227.1072,8443.0
2024-09-20 15:30:00,229.03,229.1,228.57,228.81,50653.0,227.0378,227.1072,226.5818,226.8198,50653.0
2024-09-23 09:30:00,230.47,230.64,230.25,230.35,19371.0,228.4653,228.6338,228.2472,228.3464,19371.0
2024-09-23 10:00:00,230.35,230.78,230.08,230.58,21051.0,228.3464,228.7726,228.0787,228.5744,21051.0
2024-09-23 10:30:00,230.65,230.71,230.24,230.39,18518.0,228.6438,228.7032,228.2373,228.386,18518.0
2024-09-23 11:00:00,230.4,230.4,229.77,230.29,15017.0,228.3959,228.3959,227.7714,228.2869,15017.0
2024-09-23 11:30:00,230.38,230.85,230.14,230.71,28734.0,228.3761,228.842,228.1382,228.7032,28734.0
2024-09-23 12:00:00,230.69,230.69,230.06,230.61,6902.0,228.6834,228.6834,228.0589,228.6041,6902.0
2024-09-23 12:30:00,230.58,230.63,230.23,230.31,7394.0,228.5744,228.6239,228.2274,228.3067,7394.0
2024-09-23 13:00:00,230.18,230.34,230.12,230.29,6334.0,228.1778,228.3364,228.1184,228.2869,6334.0
2024-09-23 13:30:00,230.31,230.53,230.31,230.43,3967.0,228.3067,228.5248,228.3067,228.4257,3967.0
2024-09-23 14:00:00,230.43,230.67,230.17,230.53,6414.0,228.4257,228.6636,228.1679,228.5248,6414.0
2024-09-23 14:30:00,230.5,230.74,230.48,230.64,7222.0,228.4951,228.733,228.4752,228.6338,7222.0
2024-09-23 15:00:00,230.64,230.76,230.44,230.56,9853.0,228.6338,228.7528,228.4356,228.5545,9853.0
2024-09-23 15:30:00,230.55,230.68,230.32,230.42,47151.0,228.5446,228.6735,228.3166,228.4158,47151.0
2024-09-24 09:30:00,229.92,230.11,229.0,229.0,23264.0,227.9201,228.1084,227.0081,227.0081,23264.0
2024-09-24 10:00:00,229.09,229.09,228.26,228.77,68383.0,227.0973,227.0973,226.2745,226.7801,68383.0
2024-09-24 10:30:00,228.77,229.4,228.45,229.31,15091.0,226.7801,227.4046,226.4629,227.3154,15091.0
2024-09-24 11:00:00,229.34,230.47,229.34,230.41,25678.0,227.3451,228.4653,227.3451,228.4058,25678.0
2024-09-24 11:30:00,230.42,230.81,230.35,230.49,60543.0,228.4158,228.8024,228.3464,228.4851,60543.0
2024-09-24 12:00:00,230.48,230.73,230.38,230.52,14447.0,228.4752,228.7231,228.3761,228.5149,14447.0
2024-09-24 12:30:00,230.52,230.87,230.48,230.63,7255.0,228.5149,228.8618,228.4752,228.6239,7255.0
2024-09-24 13:00:00,230.55,230.68,230.37,230.38,8414.0,228.5446,228.6735,228.3662,228.3761,8414.0
2024-09-24 13:30:00,230.4,230.66,230.31,230.6,7702.0,228.3959,228.6537,228.3067,228.5942,7702.0
2024-09-24 14:00:00,230.51,230.75,230.37,230.43,11480.0,228.505,228.7429,228.3662,228.4257,11480.0
2024-09-24 14:30:00,230.42,230.69,230.21,230.63,9123.0,228.4158,228.6834,228.2076,228.6239,9123.0
2024-09-24 15:00:00,230.61,230.78,230.52,230.69,14422.0,228.6041,228.7726,228.5149,228.6834,14422.0
2024-09-24 15:30:00,230.73,231.13,230.66,230.99,72884.0,228.7231,229.1196,228.6537,228.9808,72884.0
2024-09-25 09:30:00,224.96,225.39,223.97,225.33,210979.0,223.0032,223.4295,222.0219,223.37,210979.0
2024-09-25 10:00:00,225.43,225.92,225.36,225.36,86709.0,223.4692,223.9549,223.3998,223.3998,86709.0
2024-09-25 10:30:00,225.31,225.6,225.09,225.35,54975.0,223.3502,223.6377,223.1321,223.3899,54975.0
2024-09-25 11:00:00,225.29,225.49,224.96,225.07,63665.0,223.3304,223.5286,223.0032,223.1123,63665.0
2024-09-25 11:30:00,225.06,225.24,224.26,224.51,53664.0,223.1024,223.2808,222.3093,222.5572,53664.0
2024-09-25 12:00:00,224.36,224.4,224.0,224.35,26131.0,222.4085,222.4481,222.0516,222.3986,26131.0
2024-09-25 12:30:00,224.39,224.43,224.13,224.13,17835.0,222.4382,222.4779,222.1805,222.1805,17835.0
2024-09-25 13:00:00,224.13,224.15,223.69,224.0,22061.0,222.1805,222.2003,221.7443,222.0516,22061.0
2024-09-25 13:30:00,224.0,224.04,223.51,223.88,11105.0,222.0516,222.0912,221.5659,221.9326,11105.0
2024-09-25 14:00:00,223.93,224.03,223.5,223.81,24386.0,221.9822,222.0813,221.5559,221.8632,24386.0
2024-09-25 14:30:00,223.8,224.17,223.69,223.78,25371.0,221.8533,222.2201,221.7443,221.8335,25371.0
2024-09-25 15:00:00,223.78,223.95,223.51,223.8,34881.0,221.8335,222.002,221.5659,221.8533,34881.0
2024-09-25 15:30:00,223.8,223.87,223.3,223.3,145238.0,221.8533,221.9227,221.3577,221.3577,145238.0
2024-09-26 09:30:00,229.65,229.65,227.63,227.74,53785.0,227.6525,227.6525,225.65,225.7591,53785.0
2024-09-26 10:00:00,227.81,227.82,226.88,226.95,55864.0,225.8285,225.8384,224.9065,224.9759,55864.0
2024-09-26 10:30:00,226.99,227.63,226.66,226.87,49664.0,225.0156,225.65,224.6885,224.8966,49664.0
2024-09-26 11:00:00,226.82,227.78,226.76,227.76,28802.0,224.8471,225.7987,224.7876,225.7789,28802.0
2024-09-26 11:30:00,227.78,228.9,227.75,228.74,111986.0,225.7987,226.909,225.769,226.7504,111986.0
2024-09-26 12:00:00,228.66,228.66,227.38,227.57,42293.0,226.6711,226.6711,225.4022,225.5905,42293.0
2024-09-26 12:30:00,227.56,227.59,227.13,227.14,32931.0,225.5806,225.6104,225.1544,225.1643,32931.0
2024-09-26 13:00:00,227.1,227.22,226.72,227.12,41379.0,225.1246,225.2436,224.7479,225.1445,41379.0
2024-09-26 13:30:00,227.2,227.73,227.2,227.71,12458.0,225.2238,225.7492,225.2238,225.7293,12458.0
2024-09-26 14:00:00,227.71,228.14,227.61,228.14,52379.0,225.7293,226.1556,225.6302,226.1556,52379.0
2024-09-26 14:30:00,228.14,228.36,228.0,228.27,13217.0,226.1556,226.3737,226.0168,226.2845,13217.0
2024-09-26 15:00:00,228.27,228.34,228.0,228.02,21801.0,226.2845,226.3538,226.0168,226.0366,21801.0
2024-09-26 15:30:00,228.08,228.38,227.95,228.05,90281.0,226.0961,226.3935,225.9672,226.0664,90281.0
2024-09-27 09:30:00,228.7,228.71,228.11,228.51,36476.0,226.7107,226.7206,226.1258,226.5224,36476.0
2024-09-27 10:00:00,228.73,229.16,228.57,229.09,18823.0,226.7405,227.1667,226.5818,227.0973,18823.0
2024-09-27 10:30:00,229.15,229.57,229.03,229.39,17323.0,227.1568,227.5731,227.0378,227.3947,17323.0
2024-09-27 11:00:00,229.32,229.45,228.7,228.74,20582.0,227.3253,227.4542,226.7107,226.7504,20582.0
2024-09-27 11:30:00,228.71,229.68,228.57,228.85,95378.0,226.7206,227.6822,226.5818,226.8594,95378.0
2024-09-27 12:00:00,228.85,228.91,228.33,228.59,13484.0,226.8594,226.9189,226.3439,226.6017,13484.0
2024-09-27 12:30:00,228.59,228.7,228.42,228.61,13425.0,226.6017,226.7107,226.4331,226.6215,13425.0
2024-09-27 13:00:00,228.53,228.63,228.15,228.3,7844.0,226.5422,226.6413,226.1655,226.3142,7844.0
2024-09-27 13:30:00,228.12,228.61,228.04,228.56,10461.0,226.1358,226.6215,226.0565,226.5719,10461.0
2024-09-27 14:00:00,228.65,228.66,228.01,228.01,12440.0,226.6611,226.6711,226.0267,226.0267,12440.0
2024-09-27 14:30:00,228.05,228.25,227.73,228.13,25818.0,226.0664,226.2646,225.7492,226.1457,25818.0
2024-09-27 15:00:00,228.11,228.33,227.93,228.33,33696.0,226.1258,226.3439,225.9474,226.3439,33696.0
2024-09-27 15:30:00,228.34,228.47,228.0,228.1,55257.0,226.3538,226.4827,226.0168,226.1159,55257.0
2024-09-30 09:30:00,229.6,229.89,229.23,229.67,35407.0,227.6029,227.8904,227.2361,227.6723,35407.0
2024-09-30 10:00:00,229.58,229.68,228.72,229.04,20695.0,227.5831,227.6822,226.7305,227.0478,20695.0
2024-09-30 10:30:00,229.12,229.12,228.13,228.24,21191.0,227.1271,227.1271,226.1457,226.2547,21191.0
2024-09-30 11:00:00,228.2,228.68,228.2,228.39,21230.0,226.2151,226.6909,226.2151,226.4034,21230.0
2024-09-30 11:30:00,228.39,228.39,227.45,227.71,24096.0,226.4034,226.4034,225.4716,225.7293,24096.0
2024-09-30 12:00:00,227.77,228.3,227.66,228.21,15981.0,225.7888,226.3142,225.6798,226.225,15981.0
2024-09-30 12:30:00,228.13,228.24,227.95,228.19,9733.0,226.1457,226.2547,225.9672,226.2051,9733.0
2024-09-30 13:00:00,228.18,228.43,227.91,228.31,12183.0,226.1952,226.4431,225.9276,226.3241,12183.0
2024-09-30 13:30:00,228.3,228.56,228.24,228.55,10948.0,226.3142,226.5719,226.2547,226.562,10948.0
2024-09-30 14:00:00,228.57,228.67,227.28,227.65,19447.0,226.5818,226.681,225.3031,225.6698,19447.0
2024-09-30 14:30:00,227.65,228.33,227.64,228.11,12634.0,225.6698,226.3439,225.6599,226.1258,12634.0
2024-09-30 15:00:00,227.96,228.14,227.84,228.14,6807.0,225.9772,226.1556,225.8582,226.1556,6807.0
2024-09-30 15:30:00,228.14,229.4,228.08,229.09,63024.0,226.1556,227.4046,226.0961,227.0973,63024.0
2024-10-01 09:30:00,230.63,230.67,227.42,228.33,42289.0,228.6239,228.6636,225.4418,226.3439,42289.0
2024-10-01 10:00:00,228.16,228.5,225.91,226.26,42521.0,226.1754,226.5125,223.945,224.2919,42521.0
2024-10-01 10:30:00,226.19,227.0,225.62,226.28,23532.0,224.2225,225.0255,223.6575,224.3118,23532.0
2024-10-01 11:00:00,226.28,226.55,225.28,226.5,35647.0,224.3118,224.5794,223.3205,224.5298,35647.0
2024-10-01 11:30:00,226.45,226.63,225.93,226.1,38256.0,224.4803,224.6587,223.9648,224.1333,38256.0
2024-10-01 12:00:00,225.91,226.46,225.83,225.99,10217.0,223.945,224.4902,223.8657,224.0243,10217.0
2024-10-01 12:30:00,225.99,226.1,225.08,225.73,15661.0,224.0243,224.1333,223.1222,223.7665,15661.0
2024-10-01 13:00:00,225.7,225.7,224.73,224.74,13717.0,223.7368,223.7368,222.7752,222.7852,13717.0
2024-10-01 13:30:00,224.89,225.73,224.82,225.65,64271.0,222.9339,223.7665,222.8645,223.6872,64271.0
2024-10-01 14:00:00,225.65,226.38,225.54,226.38,39480.0,223.6872,224.4109,223.5782,224.4109,39480.0
2024-10-01 14:30:00,226.31,226.68,226.3,226.49,15249.0,224.3415,224.7083,224.3316,224.5199,15249.0
2024-10-01 15:00:00,226.54,226.66,226.2,226.6,21279.0,224.5695,224.6885,224.2325,224.629,21279.0
2024-10-01 15:30:00,226.56,226.56,225.64,225.85,42792.0,224.5893,224.5893,223.6773,223.8855,42792.0
2024-10-02 09:30:00,223.59,223.66,222.33,223.06,24656.0,221.6452,221.7146,220.3961,221.1198,24656.0
2024-10-02 10:00:00,223.17,224.11,223.1,224.11,15153.0,221.2288,222.1606,221.1594,222.1606,15153.0
2024-10-02 10:30:00,224.03,224.56,223.86,223.86,25844.0,222.0813,222.6067,221.9128,221.9128,25844.0
2024-10-02 11:00:00,223.92,224.48,223.92,224.39,19330.0,221.9723,222.5274,221.9723,222.4382,19330.0
2024-10-02 11:30:00,224.62,225.27,224.56,225.15,29357.0,222.6662,223.3105,222.6067,223.1916,29357.0
2024-10-02 12:00:00,225.33,225.57,225.16,225.5,7267.0,223.37,223.6079,223.2015,223.5385,7267.0
2024-10-02 12:30:00,225.37,225.49,224.94,224.94,7096.0,223.4097,223.5286,222.9834,222.9834,7096.0
2024-10-02 13:00:00,224.97,225.22,224.82,225.22,5933.0,223.0132,223.261,222.8645,223.261,5933.0
2024-10-02 13:30:00,225.2,225.41,224.99,225.34,9863.0,223.2412,223.4493,223.033,223.3799,9863.0
2024-10-02 14:00:00,225.34,225.54,224.94,225.05,10693.0,223.3799,223.5782,222.9834,223.0925,10693.0
2024-10-02 14:30:00,225.08,225.14,224.97,225.07,9904.0,223.1222,223.1817,223.0132,223.1123,9904.0
2024-10-02 15:00:00,225.09,225.32,225.02,225.02,10560.0,223.1321,223.3601,223.0627,223.0627,10560.0
2024-10-02 15:30:00,225.01,225.1,224.58,224.65,31174.0,223.0528,223.142,222.6266,222.6959,31174.0
2024-10-03 09:30:00,221.51,221.84,220.87,221.24,62760.0,219.5833,219.9104,218.9488,219.3156,62760.0
2024-10-03 10:00:00,221.29,221.75,220.11,220.24,52224.0,219.3652,219.8212,218.1954,218.3243,52224.0
2024-10-03 10:30:00,220.16,221.36,219.86,220.89,36133.0,218.245,219.4346,217.9476,218.9686,36133.0
2024-10-03 11:00:00,221.0,221.29,220.68,220.81,49792.0,219.0777,219.3652,218.7605,218.8893,49792.0
2024-10-03 11:30:00,220.96,221.58,220.7,221.36,61973.0,219.038,219.6526,218.7803,219.4346,61973.0
2024-10-03 12:00:00,221.42,221.79,221.32,221.79,12846.0,219.494,219.8608,219.3949,219.8608,12846.0
2024-10-03 12:30:00,221.58,221.65,220.94,221.05,12762.0,219.6526,219.722,219.0182,219.1273,12762.0
2024-10-03 13:00:00,221.04,221.43,220.58,221.14,17562.0,219.1173,219.5039,218.6613,219.2165,17562.0
2024-10-03 13:30:00,221.09,221.48,220.98,221.19,17341.0,219.1669,219.5535,219.0579,219.266,17341.0
2024-10-03 14:00:00,221.2,221.27,220.89,221.26,11984.0,219.276,219.3453,218.9686,219.3354,11984.0
2024-10-03 14:30:00,221.12,221.23,220.84,220.89,16344.0,219.1966,219.3057,218.9191,218.9686,16344.0
2024-10-03 15:00:00,220.83,220.86,220.53,220.54,18626.0,218.9092,218.9389,218.6118,218.6217,18626.0
2024-10-03 15:30:00,220.54,220.68,220.28,220.51,85857.0,218.6217,218.7605,218.364,218.592,85857.0
2024-10-04 09:30:00,220.32,220.65,219.87,219.94,80610.0,218.4036,218.7307,217.9575,218.0269,80610.0
2024-10-04 10:00:00,219.9,220.49,219.51,220.05,38778.0,217.9873,218.5721,217.6007,218.136,38778.0
2024-10-04 10:30:00,220.01,221.04,219.76,220.75,49295.0,218.0963,219.1173,217.8485,218.8299,49295.0
2024-10-04 11:00:00,220.82,220.9,219.83,219.98,26190.0,218.8993,218.9786,217.9179,218.0666,26190.0
2024-10-04 11:30:00,220.02,220.63,219.77,220.53,15180.0,218.1062,218.7109,217.8584,218.6118,15180.0
2024-10-04 12:00:00,220.63,220.77,219.77,219.83,75202.0,218.7109,218.8497,217.8584,217.9179,75202.0
2024-10-04 12:30:00,219.78,220.35,219.61,219.8,26793.0,217.8683,218.4333,217.6998,217.8881,26793.0
2024-10-04 13:00:00,219.72,220.18,219.57,219.91,45853.0,217.8088,218.2648,217.6601,217.9972,45853.0
2024-10-04 13:30:00,219.92,220.16,219.49,219.5,21490.0,218.0071,218.245,217.5808,217.5907,21490.0
2024-10-04 14:00:00,219.51,220.05,219.47,220.05,29372.0,217.6007,218.136,217.561,218.136,29372.0
2024-10-04 14:30:00,220.12,220.12,219.78,219.83,36080.0,218.2053,218.2053,217.8683,217.9179,36080.0
2024-10-04 15:00:00,219.83,220.07,219.65,219.99,62482.0,217.9179,218.1558,217.7394,218.0765,62482.0
2024-10-04 15:30:00,219.97,220.87,219.85,220.83,119206.0,218.0566,218.9488,217.9377,218.9092,119206.0
2024-10-07 09:30:00,220.35,220.69,219.54,219.63,33127.0,218.4333,218.7704,217.6304,217.7196,33127.0
2024-10-07 10:00:00,219.75,220.13,219.66,220.04,18954.0,217.8386,218.2153,217.7493,218.126,18954.0
2024-10-07 10:30:00,220.07,220.18,219.69,220.1,86324.0,218.1558,218.2648,217.7791,218.1855,86324.0
2024-10-07 11:00:00,220.09,220.09,219.64,219.68,42050.0,218.1756,218.1756,217.7295,217.7692,42050.0
2024-10-07 11:30:00,219.75,219.87,219.35,219.35,25860.0,217.8386,217.9575,217.442,217.442,25860.0
2024-10-07 12:00:00,219.29,219.39,218.97,219.34,31472.0,217.3826,217.4817,217.0653,217.4321,31472.0
2024-10-07 12:30:00,219.31,219.31,219.05,219.23,16169.0,217.4024,217.4024,217.1447,217.3231,16169.0
2024-10-07 13:00:00,219.37,219.37,219.09,219.1,21466.0,217.4619,217.4619,217.1843,217.1942,21466.0
2024-10-07 13:30:00,219.04,219.19,218.79,219.01,17068.0,217.1347,217.2834,216.8869,217.105,17068.0
2024-10-07 14:00:00,218.99,218.99,218.51,218.69,25507.0,217.0852,217.0852,216.6093,216.7878,25507.0
2024-10-07 14:30:00,218.67,218.67,217.62,217.69,27937.0,216.768,216.768,215.7271,215.7965,27937.0
2024-10-07 15:00:00,217.63,218.01,217.53,217.91,38000.0,215.737,216.1137,215.6379,216.0146,38000.0
2024-10-07 15:30:00,217.9,218.49,217.51,218.15,82347.0,216.0047,216.5895,215.618,216.2525,82347.0
2024-10-08 09:30:00,223.76,224.94,223.26,224.79,57091.0,221.8137,222.9834,221.318,222.8347,57091.0
2024-10-08 10:00:00,224.83,224.92,223.46,223.67,48495.0,222.8744,222.9636,221.5163,221.7245,48495.0
2024-10-08 10:30:00,223.71,224.33,223.6,224.28,40742.0,221.7641,222.3787,221.6551,222.3292,40742.0
2024-10-08 11:00:00,224.34,224.65,224.09,224.51,29107.0,222.3886,222.6959,222.1408,222.5572,29107.0
2024-10-08 11:30:00,224.52,225.42,224.5,225.34,88144.0,222.5671,223.4592,222.5472,223.3799,88144.0
2024-10-08 12:00:00,225.34,225.5,225.08,225.47,31575.0,223.3799,223.5385,223.1222,223.5088,31575.0
2024-10-08 12:30:00,225.48,225.62,225.41,225.54,20366.0,223.5187,223.6575,223.4493,223.5782,20366.0
2024-10-08 13:00:00,225.54,225.54,224.72,225.17,50679.0,223.5782,223.5782,222.7653,223.2114,50679.0
2024-10-08 13:30:00,225.16,225.62,225.01,225.62,37848.0,223.2015,223.6575,223.0528,223.6575,37848.0
2024-10-08 14:00:00,225.62,225.7,225.46,225.52,20579.0,223.6575,223.7368,223.4989,223.5584,20579.0
2024-10-08 14:30:00,225.54,226.11,225.5,226.11,33782.0,223.5782,224.1432,223.5385,224.1432,33782.0
2024-10-08 15:00:00,226.11,226.24,226.05,226.23,57170.0,224.1432,224.2721,224.0838,224.2622,57170.0
2024-10-08 15:30:00,226.2,226.79,226.16,226.67,177495.0,224.2325,224.8173,224.1928,224.6984,177495.0
2024-10-09 09:30:00,225.57,226.58,225.54,226.36,36293.0,223.6079,224.6092,223.5782,224.3911,36293.0
2024-10-09 10:00:00,226.4,227.23,226.4,227.15,84620.0,224.4307,225.2535,224.4307,225.1742,84620.0
2024-10-09 10:30:00,227.15,227.39,226.96,227.24,48115.0,225.1742,225.4121,224.9858,225.2634,48115.0
2024-10-09 11:00:00,227.28,227.86,227.27,227.7,14549.0,225.3031,225.878,225.2932,225.7194,14549.0
2024-10-09 11:30:00,227.73,227.85,227.56,227.71,29466.0,225.7492,225.8681,225.5806,225.7293,29466.0
2024-10-09 12:00:00,227.68,228.05,227.52,228.05,48202.0,225.6996,226.0664,225.541,226.0664,48202.0
2024-10-09 12:30:00,228.05,228.06,227.86,228.0,14598.0,226.0664,226.0763,225.878,226.0168,14598.0
2024-10-09 13:00:00,227.95,228.09,227.85,227.99,10094.0,225.9672,226.106,225.8681,226.0069,10094.0
2024-10-09 13:30:00,228.0,228.14,227.85,228.12,20858.0,226.0168,226.1556,225.8681,226.1358,20858.0
2024-10-09 14:00:00,228.12,228.32,228.05,228.3,31814.0,226.1358,226.334,226.0664,226.3142,31814.0
2024-10-09 14:30:00,228.3,228.48,228.15,228.38,24010.0,226.3142,226.4926,226.1655,226.3935,24010.0
2024-10-09 15:00:00,228.45,228.65,228.3,228.44,19495.0,226.4629,226.6611,226.3142,226.453,19495.0
2024-10-09 15:30:00,228.46,228.91,228.42,228.91,114579.0,226.4728,226.9189,226.4331,226.9189,114579.0
2024-10-10 09:30:00,224.88,225.13,223.7,224.01,40848.0,222.9239,223.1718,221.7542,222.0615,40848.0
2024-10-10 10:00:00,224.15,225.35,224.08,225.03,49439.0,222.2003,223.3899,222.1309,223.0726,49439.0
2024-10-10 10:30:00,225.06,225.11,224.28,224.55,27007.0,223.1024,223.1519,222.3292,222.5968,27007.0
2024-10-10 11:00:00,224.5,225.32,224.29,225.31,24099.0,222.5472,223.3601,222.3391,223.3502,24099.0
2024-10-10 11:30:00,225.31,225.5,225.06,225.32,48731.0,223.3502,223.5385,223.1024,223.3601,48731.0
2024-10-10 12:00:00,225.37,225.48,225.27,225.33,30889.0,223.4097,223.5187,223.3105,223.37,30889.0
2024-10-10 12:30:00,225.37,225.37,224.7,224.74,26936.0,223.4097,223.4097,222.7455,222.7852,26936.0
2024-10-10 13:00:00,224.79,224.91,224.32,224.9,31305.0,222.8347,222.9537,222.3688,222.9438,31305.0
2024-10-10 13:30:00,225.01,225.1,224.64,225.06,13565.0,223.0528,223.142,222.686,223.1024,13565.0
2024-10-10 14:00:00,225.06,225.14,224.77,224.89,14052.0,223.1024,223.1817,222.8149,222.9339,14052.0
2024-10-10 14:30:00,224.88,225.01,224.5,224.81,8913.0,222.9239,223.0528,222.5472,222.8545,8913.0
2024-10-10 15:00:00,224.75,224.77,224.44,224.51,18331.0,222.7951,222.8149,222.4878,222.5572,18331.0
2024-10-10 15:30:00,224.48,224.92,224.45,224.77,51454.0,222.5274,222.9636,222.4977,222.8149,51454.0
2024-10-11 09:30:00,226.17,226.51,225.67,226.4,28105.0,224.2027,224.5398,223.7071,224.4307,28105.0
2024-10-11 10:00:00,226.38,227.86,226.31,227.47,32252.0,224.4109,225.878,224.3415,225.4914,32252.0
2024-10-11 10:30:00,227.38,227.66,227.11,227.65,27955.0,225.4022,225.6798,225.1345,225.6698,27955.0
2024-10-11 11:00:00,227.65,228.08,227.59,227.99,36081.0,225.6698,226.0961,225.6104,226.0069,36081.0
2024-10-11 11:30:00,227.92,228.63,227.88,228.35,60552.0,225.9375,226.6413,225.8978,226.3638,60552.0
2024-10-11 12:00:00,228.27,228.32,227.81,227.89,5669.0,226.2845,226.334,225.8285,225.9078,5669.0
2024-10-11 12:30:00,227.88,227.9,227.51,227.69,9924.0,225.8978,225.9177,225.5311,225.7095,9924.0
2024-10-11 13:00:00,227.76,227.92,227.67,227.92,7846.0,225.7789,225.9375,225.6897,225.9375,7846.0
2024-10-11 13:30:00,227.91,228.01,227.83,227.93,12496.0,225.9276,226.0267,225.8483,225.9474,12496.0
2024-10-11 14:00:00,227.93,228.13,227.86,227.92,9499.0,225.9474,226.1457,225.878,225.9375,9499.0
2024-10-11 14:30:00,227.81,228.0,227.65,227.99,8316.0,225.8285,226.0168,225.6698,226.0069,8316.0
2024-10-11 15:00:00,227.99,228.36,227.97,228.22,21905.0,226.0069,226.3737,225.9871,226.2349,21905.0
2024-10-11 15:30:00,228.27,228.4,227.95,228.23,52178.0,226.2845,226.4133,225.9672,226.2448,52178.0
2024-10-14 09:30:00,230.27,231.35,230.24,231.16,28184.0,228.2671,229.3377,228.2373,229.1493,28184.0
2024-10-14 10:00:00,231.14,231.32,230.39,230.93,15597.0,229.1295,229.3079,228.386,228.9213,15597.0
2024-10-14 10:30:00,230.94,231.07,230.44,230.51,17836.0,228.9312,229.0601,228.4356,228.505,17836.0
2024-10-14 11:00:00,230.63,230.71,230.37,230.71,17235.0,228.6239,228.7032,228.3662,228.7032,17235.0
2024-10-14 11:30:00,230.68,230.8,230.2,230.48,65876.0,228.6735,228.7924,228.1977,228.4752,65876.0
2024-10-14 12:00:00,230.48,230.64,230.38,230.53,10871.0,228.4752,228.6338,228.3761,228.5248,10871.0
2024-10-14 12:30:00,230.55,230.56,230.35,230.41,11065.0,228.5446,228.5545,228.3464,228.4058,11065.0
2024-10-14 13:00:00,230.42,230.43,230.23,230.31,7683.0,228.4158,228.4257,228.2274,228.3067,7683.0
2024-10-14 13:30:00,230.3,230.37,230.2,230.21,9227.0,228.2968,228.3662,228.1977,228.2076,9227.0
2024-10-14 14:00:00,230.18,230.43,230.17,230.36,5732.0,228.1778,228.4257,228.1679,228.3563,5732.0
2024-10-14 14:30:00,230.34,230.61,230.32,230.48,10270.0,228.3364,228.6041,228.3166,228.4752,10270.0
2024-10-14 15:00:00,230.42,230.84,230.42,230.78,17379.0,228.4158,228.8321,228.4158,228.7726,17379.0
2024-10-14 15:30:00,230.78,232.23,230.77,231.83,191469.0,228.7726,230.21,228.7627,229.8135,191469.0
2024-10-15 09:30:00,231.66,231.86,231.09,231.22,43752.0,229.645,229.8432,229.0799,229.2088,43752.0
2024-10-15 10:00:00,231.2,231.28,229.81,229.82,30479.0,229.189,229.2683,227.8111,227.821,30479.0
2024-10-15 10:30:00,229.87,229.87,227.82,228.91,85529.0,227.8705,227.8705,225.8384,226.9189,85529.0
2024-10-15 11:00:00,228.93,229.94,228.9,229.53,30446.0,226.9387,227.9399,226.909,227.5335,30446.0
2024-10-15 11:30:00,229.45,229.45,228.35,228.57,41585.0,227.4542,227.4542,226.3638,226.5818,41585.0
2024-10-15 12:00:00,228.4,229.15,228.35,229.05,15158.0,226.4133,227.1568,226.3638,227.0577,15158.0
2024-10-15 12:30:00,229.04,229.1,228.49,228.49,14847.0,227.0478,227.1072,226.5025,226.5025,14847.0
2024-10-15 13:00:00,228.57,228.73,228.44,228.45,6294.0,226.5818,226.7405,226.453,226.4629,6294.0
2024-10-15 13:30:00,228.45,228.69,228.29,228.5,12494.0,226.4629,226.7008,226.3043,226.5125,12494.0
2024-10-15 14:00:00,228.44,229.04,228.44,228.83,15509.0,226.453,227.0478,226.453,226.8396,15509.0
2024-10-15 14:30:00,228.89,228.96,228.7,228.91,20619.0,226.8991,226.9685,226.7107,226.9189,20619.0
2024-10-15 15:00:00,228.91,229.36,228.73,229.35,94872.0,226.9189,227.365,226.7405,227.3551,94872.0
2024-10-15 15:30:00,229.36,229.82,228.93,229.52,258710.0,227.365,227.821,226.9387,227.5236,258710.0
2024-10-16 09:30:00,230.08,230.25,229.04,229.15,109631.0,228.0787,228.2472,227.0478,227.1568,109631.0
2024-10-16 10:00:00,229.13,229.92,228.98,229.84,68104.0,227.137,227.9201,226.9883,227.8408,68104.0
2024-10-16 10:30:00,229.82,230.04,229.3,229.34,44100.0,227.821,228.0391,227.3055,227.3451,44100.0
2024-10-16 11:00:00,229.34,229.35,228.8,229.08,38078.0,227.3451,227.3551,226.8098,227.0874,38078.0
2024-10-16 11:30:00,229.07,229.22,228.58,228.58,46007.0,227.0775,227.2262,226.5918,226.5918,46007.0
2024-10-16 12:00:00,228.49,229.03,228.49,228.98,13893.0,226.5025,227.0378,226.5025,226.9883,13893.0
2024-10-16 12:30:00,229.08,229.17,228.91,229.14,12834.0,227.0874,227.1766,226.9189,227.1469,12834.0
2024-10-16 13:00:00,229.18,229.18,228.78,228.88,7930.0,227.1865,227.1865,226.79,226.8891,7930.0
2024-10-16 13:30:00,228.9,229.32,228.87,229.31,10370.0,226.909,227.3253,226.8792,227.3154,10370.0
2024-10-16 14:00:00,229.3,229.7,229.14,229.61,12919.0,227.3055,227.702,227.1469,227.6128,12919.0
2024-10-16 14:30:00,229.65,229.83,229.44,229.71,25319.0,227.6525,227.8309,227.4443,227.7119,25319.0
2024-10-16 15:00:00,229.64,229.68,229.11,229.2,30189.0,227.6425,227.6822,227.1171,227.2064,30189.0
2024-10-16 15:30:00,229.18,229.57,228.95,229.52,71088.0,227.1865,227.5731,226.9585,227.5236,71088.0
2024-10-17 09:30:00,229.64,229.97,228.5,228.69,21152.0,227.6425,227.9697,226.5125,226.7008,21152.0
2024-10-17 10:00:00,228.56,228.65,227.68,227.99,24623.0,226.5719,226.6611,225.6996,226.0069,24623.0
2024-10-17 10:30:00,227.99,228.78,227.89,228.56,35212.0,226.0069,226.79,225.9078,226.5719,35212.0
2024-10-17 11:00:00,228.55,229.33,228.39,229.32,15876.0,226.562,227.3352,226.4034,227.3253,15876.0
2024-10-17 11:30:00,229.43,229.59,229.2,229.56,21568.0,227.4344,227.593,227.2064,227.5632,21568.0
2024-10-17 12:00:00,229.58,229.74,229.24,229.42,10525.0,227.5831,227.7417,227.246,227.4245,10525.0
2024-10-17 12:30:00,229.51,229.61,229.23,229.56,14205.0,227.5137,227.6128,227.2361,227.5632,14205.0
2024-10-17 13:00:00,229.56,229.77,229.46,229.48,22134.0,227.5632,227.7714,227.4641,227.4839,22134.0
2024-10-17 13:30:00,229.43,229.65,229.37,229.52,11195.0,227.4344,227.6525,227.3749,227.5236,11195.0
2024-10-17 14:00:00,229.59,229.61,229.18,229.29,46255.0,227.593,227.6128,227.1865,227.2956,46255.0
2024-10-17 14:30:00,229.29,229.61,229.23,229.5,31576.0,227.2956,227.6128,227.2361,227.5038,31576.0
2024-10-17 15:00:00,229.54,229.61,229.42,229.45,29340.0,227.5434,227.6128,227.4245,227.4542,29340.0
2024-10-17 15:30:00,229.47,229.47,228.84,228.86,61061.0,227.474,227.474,226.8495,226.8693,61061.0
2024-10-18 09:30:00,229.7,230.23,229.39,229.66,39179.0,227.702,228.2274,227.3947,227.6624,39179.0
2024-10-18 10:00:00,229.65,230.28,229.5,230.22,25568.0,227.6525,228.277,227.5038,228.2175,25568.0
2024-10-18 10:30:00,230.29,231.4,230.29,231.21,41425.0,228.2869,229.3872,228.2869,229.1989,41425.0
2024-10-18 11:00:00,231.24,231.6,231.16,231.4,23659.0,229.2286,229.5855,229.1493,229.3872,23659.0
2024-10-18 11:30:00,231.38,231.48,230.89,230.9,45886.0,229.3674,229.4665,228.8817,228.8916,45886.0
2024-10-18 12:00:00,230.9,231.2,230.87,231.05,11290.0,228.8916,229.189,228.8618,229.0403,11290.0
2024-10-18 12:30:00,231.11,231.58,231.08,231.47,9329.0,229.0998,229.5657,229.07,229.4566,9329.0
2024-10-18 13:00:00,231.37,231.41,231.11,231.13,7693.0,229.3575,229.3971,229.0998,229.1196,7693.0
2024-10-18 13:30:00,231.1,231.18,230.77,230.8,8548.0,229.0898,229.1691,228.7627,228.7924,8548.0
2024-10-18 14:00:00,230.79,231.24,230.64,231.2,15939.0,228.7825,229.2286,228.6338,229.189,15939.0
2024-10-18 14:30:00,231.16,231.19,230.93,230.97,15657.0,229.1493,229.1791,228.9213,228.961,15657.0
2024-10-18 15:00:00,230.93,230.94,230.41,230.54,31615.0,228.9213,228.9312,228.4058,228.5347,31615.0
2024-10-18 15:30:00,230.54,230.8,230.33,230.5,99012.0,228.5347,228.7924,228.3265,228.4951,99012.0
2024-10-21 09:30:00,229.6,230.0,229.32,229.82,139499.0,227.6029,227.9994,227.3253,227.821,139499.0
2024-10-21 10:00:00,229.87,230.84,229.86,229.87,71791.0,227.8705,228.8321,227.8606,227.8705,71791.0
2024-10-21 10:30:00,230.02,230.09,229.31,229.57,43306.0,228.0192,228.0886,227.3154,227.5731,43306.0
2024-10-21 11:00:00,229.56,229.56,228.44,228.56,55367.0,227.5632,227.5632,226.453,226.5719,55367.0
2024-10-21 11:30:00,228.52,228.74,228.12,228.67,36185.0,226.5323,226.7504,226.1358,226.681,36185.0
2024-10-21 12:00:00,228.69,229.05,228.44,228.94,40306.0,226.7008,227.0577,226.453,226.9486,40306.0
2024-10-21 12:30:00,228.96,229.84,228.86,229.39,60059.0,226.9685,227.8408,226.8693,227.3947,60059.0
2024-10-21 13:00:00,229.46,229.66,229.1,229.1,18892.0,227.4641,227.6624,227.1072,227.1072,18892.0
2024-10-21 13:30:00,229.15,229.76,229.15,229.76,18702.0,227.1568,227.7615,227.1568,227.7615,18702.0
2024-10-21 14:00:00,229.77,229.84,229.45,229.63,31938.0,227.7714,227.8408,227.4542,227.6326,31938.0
2024-10-21 14:30:00,229.68,229.7,229.25,229.28,28122.0,227.6822,227.702,227.2559,227.2857,28122.0
2024-10-21 15:00:00,229.28,229.52,229.08,229.11,62517.0,227.2857,227.5236,227.0874,227.1171,62517.0
2024-10-21 15:30:00,229.1,229.63,228.88,229.55,149263.0,227.1072,227.6326,226.8891,227.5533,149263.0
2024-10-22 09:30:00,236.38,237.72,234.32,234.79,316718.0,234.3239,235.6523,232.2818,232.7477,316718.0
2024-10-22 10:00:00,234.79,236.0,234.48,235.19,146744.0,232.7477,233.9472,232.4404,233.1443,146744.0
2024-10-22 10:30:00,235.09,235.09,233.2,233.98,76160.0,233.0451,233.0451,231.1716,231.9448,76160.0
2024-10-22 11:00:00,233.94,233.95,232.78,233.07,63148.0,231.9051,231.915,230.7552,231.0427,63148.0
2024-10-22 11:30:00,232.96,232.96,232.45,232.63,61632.0,230.9337,230.9337,230.4281,230.6065,61632.0
2024-10-22 12:00:00,232.58,232.58,231.29,231.62,81503.0,230.557,230.557,229.2782,229.6053,81503.0
2024-10-22 12:30:00,231.68,231.93,231.18,231.45,54245.0,229.6648,229.9126,229.1691,229.4368,54245.0
2024-10-22 13:00:00,231.5,231.61,231.09,231.36,27737.0,229.4864,229.5954,229.0799,229.3476,27737.0
2024-10-22 13:30:00,231.32,232.49,231.21,232.45,38203.0,229.3079,230.4677,229.1989,230.4281,38203.0
2024-10-22 14:00:00,232.46,232.72,231.85,232.71,43641.0,230.438,230.6957,229.8333,230.6858,43641.0
2024-10-22 14:30:00,232.59,232.72,232.25,232.59,33481.0,230.5669,230.6957,230.2298,230.5669,33481.0
2024-10-22 15:00:00,232.59,232.84,232.48,232.72,45189.0,230.5669,230.8147,230.4578,230.6957,45189.0
2024-10-22 15:30:00,232.73,232.9,232.23,232.23,135370.0,230.7057,230.8742,230.21,230.21,135370.0
2024-10-23 09:30:00,235.12,236.11,234.97,235.31,104686.0,233.0749,234.0563,232.9262,233.2632,104686.0
2024-10-23 10:00:00,235.37,236.48,235.19,236.47,75635.0,233.3227,234.423,233.1443,234.4131,75635.0
2024-10-23 10:30:00,236.48,236.81,236.13,236.48,55237.0,234.423,234.7502,234.0761,234.423,55237.0
2024-10-23 11:00:00,236.44,236.74,235.49,235.58,29865.0,234.3834,234.6808,233.4417,233.5309,29865.0
2024-10-23 11:30:00,235.67,236.67,235.52,236.65,78864.0,233.6201,234.6114,233.4714,234.5916,78864.0
2024-10-23 12:00:00,236.66,236.71,235.48,235.48,22562.0,234.6015,234.651,233.4317,233.4317,22562.0
2024-10-23 12:30:00,235.53,235.75,235.0,235.25,24549.0,233.4813,233.6994,232.9559,233.2037,24549.0
2024-10-23 13:00:00,235.27,235.3,234.8,235.14,19982.0,233.2236,233.2533,232.7577,233.0947,19982.0
2024-10-23 13:30:00,235.04,235.07,234.6,234.65,19845.0,232.9956,233.0253,232.5594,232.609,19845.0
2024-10-23 14:00:00,234.61,234.66,234.08,234.28,22299.0,232.5693,232.6189,232.0439,232.2422,22299.0
2024-10-23 14:30:00,234.24,235.07,234.23,234.94,39943.0,232.2025,233.0253,232.1926,232.8964,39943.0
2024-10-23 15:00:00,234.93,235.13,234.64,235.05,29335.0,232.8865,233.0848,232.599,233.0055,29335.0
2024-10-23 15:30:00,235.09,235.38,234.5,234.66,105354.0,233.0451,233.3326,232.4603,232.6189,105354.0
2024-10-24 09:30:00,237.2,237.69,236.89,237.56,113606.0,235.1368,235.6225,234.8295,235.4936,113606.0
2024-10-24 10:00:00,237.46,238.03,237.33,237.43,41934.0,235.3945,235.9596,235.2656,235.3648,41934.0
2024-10-24 10:30:00,237.4,237.65,236.76,237.08,81644.0,235.335,235.5829,234.7006,235.0178,81644.0
2024-10-24 11:00:00,237.1,237.34,236.33,236.45,41434.0,235.0376,235.2756,234.2743,234.3933,41434.0
2024-10-24 11:30:00,236.5,236.81,236.32,236.81,48251.0,234.4429,234.7502,234.2644,234.7502,48251.0
2024-10-24 12:00:00,236.87,237.05,236.61,237.03,40898.0,234.8096,234.9881,234.5519,234.9683,40898.0
2024-10-24 12:30:00,237.06,237.76,237.06,237.7,29442.0,234.998,235.6919,234.998,235.6324,29442.0
2024-10-24 13:00:00,237.69,238.2,237.65,238.03,37755.0,235.6225,236.1281,235.5829,235.9596,37755.0
2024-10-24 13:30:00,238.03,238.33,237.94,238.02,45510.0,235.9596,236.2569,235.8703,235.9496,45510.0
2024-10-24 14:00:00,238.01,238.48,237.77,238.34,92819.0,235.9397,236.4056,235.7018,236.2669,92819.0
2024-10-24 14:30:00,238.36,238.46,237.89,238.13,56369.0,236.2867,236.3858,235.8208,236.0587,56369.0
2024-10-24 15:00:00,238.14,238.37,237.87,238.11,50083.0,236.0686,236.2966,235.801,236.0389,50083.0
2024-10-24 15:30:00,238.1,238.36,238.01,238.34,176033.0,236.029,236.2867,235.9397,236.2669,176033.0
2024-10-25 09:30:00,238.88,239.26,238.43,238.87,61977.0,236.8022,237.1789,236.3561,236.7923,61977.0
2024-10-25 10:00:00,238.88,240.0,238.77,239.93,58281.0,236.8022,237.9124,236.6931,237.843,58281.0
2024-10-25 10:30:00,239.91,240.08,239.36,239.42,23231.0,237.8232,237.9917,237.278,237.3375,23231.0
2024-10-25 11:00:00,239.54,239.81,238.93,239.1,31603.0,237.4564,237.7241,236.8517,237.0203,31603.0
2024-10-25 11:30:00,239.2,239.8,239.01,239.37,74843.0,237.1194,237.7142,236.931,237.2879,74843.0
2024-10-25 12:00:00,239.24,239.62,239.11,239.56,9142.0,237.159,237.5357,237.0302,237.4763,9142.0
2024-10-25 12:30:00,239.56,239.59,239.24,239.44,23405.0,237.4763,237.506,237.159,237.3573,23405.0
2024-10-25 13:00:00,239.44,239.52,238.8,238.97,18939.0,237.3573,237.4366,236.7229,236.8914,18939.0
2024-10-25 13:30:00,238.94,238.95,237.94,238.46,18880.0,236.8616,236.8716,235.8703,236.3858,18880.0
2024-10-25 14:00:00,238.38,238.81,237.96,238.75,15443.0,236.3065,236.7328,235.8902,236.6733,15443.0
2024-10-25 14:30:00,238.7,238.88,238.41,238.45,19858.0,236.6237,236.8022,236.3363,236.3759,19858.0
2024-10-25 15:00:00,238.39,238.41,237.85,238.07,15600.0,236.3164,236.3363,235.7811,235.9992,15600.0
2024-10-25 15:30:00,238.03,238.03,237.44,237.69,70778.0,235.9596,235.9596,235.3747,235.6225,70778.0
2024-10-28 09:30:00,240.82,240.82,239.73,240.17,78830.0,238.7253,238.7253,237.6448,238.0809,78830.0
2024-10-28 10:00:00,240.17,240.8,240.11,240.72,23115.0,238.0809,238.7055,238.0215,238.6262,23115.0
2024-10-28 10:30:00,240.73,240.93,240.54,240.74,29457.0,238.6361,238.8343,238.4477,238.646,29457.0
2024-10-28 11:00:00,240.64,240.65,239.99,240.54,28343.0,238.5469,238.5568,237.9025,238.4477,28343.0
2024-10-28 11:30:00,240.5,240.9,240.28,240.48,32461.0,238.4081,238.8046,238.19,238.3882,32461.0
2024-10-28 12:00:00,240.41,240.63,240.2,240.58,15813.0,238.3189,238.5369,238.1107,238.4874,15813.0
2024-10-28 12:30:00,240.61,240.93,240.55,240.77,50135.0,238.5171,238.8343,238.4576,238.6757,50135.0
2024-10-28 13:00:00,240.76,240.86,240.61,240.77,16430.0,238.6658,238.7649,238.5171,238.6757,16430.0
2024-10-28 13:30:00,240.73,240.92,240.64,240.71,10178.0,238.6361,238.8244,238.5469,238.6162,10178.0
2024-10-28 14:00:00,240.71,240.91,240.54,240.84,14647.0,238.6162,238.8145,238.4477,238.7451,14647.0
2024-10-28 14:30:00,240.89,240.99,240.77,240.77,13713.0,238.7947,238.8938,238.6757,238.6757,13713.0
2024-10-28 15:00:00,240.77,240.86,240.42,240.42,19808.0,238.6757,238.7649,238.3288,238.3288,19808.0
2024-10-28 15:30:00,240.43,240.57,240.14,240.32,73292.0,238.3387,238.4775,238.0512,238.2296,73292.0
2024-10-29 09:30:00,240.48,241.3,240.0,241.29,42709.0,238.3882,239.2011,237.9124,239.1912,42709.0
2024-10-29 10:00:00,241.21,241.93,241.21,241.38,24415.0,239.1119,239.8256,239.1119,239.2804,24415.0
2024-10-29 10:30:00,241.43,241.68,241.25,241.63,16368.0,239.33,239.5778,239.1516,239.5282,16368.0
2024-10-29 11:00:00,241.7,241.94,241.35,241.72,47694.0,239.5976,239.8355,239.2507,239.6175,47694.0
2024-10-29 11:30:00,241.71,241.98,241.45,241.98,18664.0,239.6075,239.8752,239.3498,239.8752,18664.0
2024-10-29 12:00:00,241.96,242.38,241.95,242.08,17951.0,239.8554,240.2717,239.8455,239.9743,17951.0
2024-10-29 12:30:00,242.16,242.34,241.71,242.34,33381.0,240.0536,240.2321,239.6075,240.2321,33381.0
2024-10-29 13:00:00,242.37,242.71,242.15,242.21,9317.0,240.2618,240.5989,240.0437,240.1032,9317.0
2024-10-29 13:30:00,242.23,242.41,242.1,242.16,11789.0,240.123,240.3015,239.9942,240.0536,11789.0
2024-10-29 14:00:00,242.15,242.49,241.95,242.49,24473.0,240.0437,240.3808,239.8455,240.3808,24473.0
2024-10-29 14:30:00,242.5,242.79,242.36,242.69,21203.0,240.3907,240.6782,240.2519,240.579,21203.0
2024-10-29 15:00:00,242.71,243.0,242.62,242.88,68291.0,240.5989,240.8863,240.5096,240.7674,68291.0
2024-10-29 15:30:00,242.84,243.01,242.2,242.26,87348.0,240.7277,240.8962,240.0933,240.1528,87348.0
2024-10-30 09:30:00,238.65,239.28,237.66,238.94,48970.0,236.5742,237.1987,235.5928,236.8616,48970.0
2024-10-30 10:00:00,239.03,240.56,238.93,240.4,19045.0,236.9509,238.4676,236.8517,238.3089,19045.0
2024-10-30 10:30:00,240.5,240.5,240.0,240.17,33099.0,238.4081,238.4081,237.9124,238.0809,33099.0
2024-10-30 11:00:00,240.17,240.17,239.3,239.99,30269.0,238.0809,238.0809,237.2185,237.9025,30269.0
2024-10-30 11:30:00,239.89,239.98,239.24,239.3,28476.0,237.8034,237.8926,237.159,237.2185,28476.0
2024-10-30 12:00:00,239.14,239.34,238.86,238.98,20312.0,237.0599,237.2582,236.7823,236.9013,20312.0
2024-10-30 12:30:00,238.91,239.08,238.19,238.34,72611.0,236.8319,237.0004,236.1182,236.2669,72611.0
2024-10-30 13:00:00,238.34,239.01,238.27,238.71,38751.0,236.2669,236.931,236.1975,236.6336,38751.0
2024-10-30 13:30:00,238.62,238.71,238.24,238.29,11452.0,236.5444,236.6336,236.1677,236.2173,11452.0
2024-10-30 14:00:00,238.36,238.61,238.18,238.19,15158.0,236.2867,236.5345,236.1083,236.1182,15158.0
2024-10-30 14:30:00,238.21,238.49,238.12,238.31,13368.0,236.138,236.4156,236.0488,236.2371,13368.0
2024-10-30 15:00:00,238.24,238.25,237.85,237.92,15973.0,236.1677,236.1776,235.7811,235.8505,15973.0
2024-10-30 15:30:00,237.91,238.1,237.19,237.3,59507.0,235.8406,236.029,235.1269,235.2359,59507.0
2024-10-31 09:30:00,235.89,235.95,233.93,234.26,70067.0,233.8382,233.8977,231.8952,232.2224,70067.0
2024-10-31 10:00:00,234.11,234.3,233.18,233.42,22856.0,232.0737,232.262,231.1517,231.3897,22856.0
2024-10-31 10:30:00,233.49,233.76,232.37,232.57,36762.0,231.459,231.7267,230.3488,230.5471,36762.0
2024-10-31 11:00:00,232.54,232.73,231.94,232.42,44902.0,230.5173,230.7057,229.9225,230.3984,44902.0
2024-10-31 11:30:00,232.41,232.55,231.45,231.94,35196.0,230.3884,230.5272,229.4368,229.9225,35196.0
2024-10-31 12:00:00,231.93,232.51,231.79,232.39,44027.0,229.9126,230.4876,229.7738,230.3686,44027.0
2024-10-31 12:30:00,232.45,233.82,232.35,233.61,44367.0,230.4281,231.7862,230.329,231.578,44367.0
2024-10-31 13:00:00,233.57,234.0,233.48,233.48,18525.0,231.5384,231.9646,231.4491,231.4491,18525.0
2024-10-31 13:30:00,233.54,233.55,233.09,233.25,17503.0,231.5086,231.5185,231.0625,231.2211,17503.0
2024-10-31 14:00:00,233.27,233.78,233.05,233.53,15842.0,231.241,231.7465,231.0229,231.4987,15842.0
2024-10-31 14:30:00,233.55,233.59,232.8,233.14,24889.0,231.5185,231.5582,230.7751,231.1121,24889.0
2024-10-31 15:00:00,233.14,233.96,233.14,233.79,48038.0,231.1121,231.925,231.1121,231.7564,48038.0
2024-10-31 15:30:00,233.84,234.42,233.48,233.64,96066.0,231.806,232.381,231.4491,231.6077,96066.0
2024-11-01 09:30:00,234.75,235.16,234.61,234.84,31494.0,232.7081,233.1145,232.5693,232.7973,31494.0
2024-11-01 10:00:00,234.95,235.06,234.48,235.0,22544.0,232.9063,233.0154,232.4404,232.9559,22544.0
2024-11-01 10:30:00,235.02,235.18,234.44,234.94,28772.0,232.9757,233.1343,232.4008,232.8964,28772.0
2024-11-01 11:00:00,234.94,235.56,234.91,235.48,32174.0,232.8964,233.511,232.8667,233.4317,32174.0
2024-11-01 11:30:00,235.5,235.5,234.84,234.93,21429.0,233.4516,233.4516,232.7973,232.8865,21429.0
2024-11-01 12:00:00,234.9,235.27,234.68,234.72,15325.0,232.8568,233.2236,232.6387,232.6784,15325.0
2024-11-01 12:30:00,234.68,235.13,234.51,234.75,22390.0,232.6387,233.0848,232.4702,232.7081,22390.0
2024-11-01 13:00:00,234.75,234.97,234.34,234.82,16592.0,232.7081,232.9262,232.3017,232.7775,16592.0
2024-11-01 13:30:00,234.83,234.83,234.2,234.24,19300.0,232.7874,232.7874,232.1629,232.2025,19300.0
2024-11-01 14:00:00,234.21,234.4,233.73,233.99,14146.0,232.1728,232.3611,231.697,231.9547,14146.0
2024-11-01 14:30:00,233.91,233.96,233.68,233.96,14688.0,231.8754,231.925,231.6474,231.925,14688.0
2024-11-01 15:00:00,233.93,234.21,233.73,233.73,24868.0,231.8952,232.1728,231.697,231.697,24868.0
2024-11-01 15:30:00,233.73,233.81,233.11,233.12,113318.0,231.697,231.7763,231.0824,231.0923,113318.0
2024-11-04 09:30:00,233.04,233.17,231.79,232.79,34461.0,231.013,231.1418,229.7738,230.7651,34461.0
2024-11-04 10:00:00,232.79,233.45,232.66,233.3,17720.0,230.7651,231.4194,230.6363,231.2707,17720.0
2024-11-04 10:30:00,233.21,233.34,232.78,233.13,12219.0,231.1815,231.3104,230.7552,231.1022,12219.0
2024-11-04 11:00:00,233.16,233.24,232.87,233.0,18179.0,231.1319,231.2112,230.8444,230.9733,18179.0
2024-11-04 11:30:00,232.93,232.97,232.01,232.04,18238.0,230.9039,230.9436,229.9919,230.0217,18238.0
2024-11-04 12:00:00,232.15,232.5,231.67,232.42,15512.0,230.1307,230.4777,229.6549,230.3984,15512.0
2024-11-04 12:30:00,232.47,232.61,232.27,232.59,5821.0,230.4479,230.5867,230.2497,230.5669,5821.0
2024-11-04 13:00:00,232.6,232.69,232.05,232.49,15137.0,230.5768,230.666,230.0316,230.4677,15137.0
2024-11-04 13:30:00,232.47,232.8,232.47,232.68,3305.0,230.4479,230.7751,230.4479,230.6561,3305.0
2024-11-04 14:00:00,232.7,232.98,232.69,232.77,5724.0,230.6759,230.9535,230.666,230.7453,5724.0
2024-11-04 14:30:00,232.73,233.08,232.73,232.97,8666.0,230.7057,231.0526,230.7057,230.9436,8666.0
2024-11-04 15:00:00,232.92,232.97,232.65,232.65,13465.0,230.894,230.9436,230.6264,230.6264,13465.0
2024-11-04 15:30:00,232.64,232.84,232.24,232.82,52036.0,230.6164,230.8147,230.2199,230.7949,52036.0
2024-11-05 09:30:00,234.09,235.22,234.02,234.78,25039.0,232.0538,233.174,231.9844,232.7378,25039.0
2024-11-05 10:00:00,234.81,234.97,234.28,234.78,32042.0,232.7676,232.9262,232.2422,232.7378,32042.0
2024-11-05 10:30:00,234.79,235.48,234.79,235.16,19854.0,232.7477,233.4317,232.7477,233.1145,19854.0
2024-11-05 11:00:00,235.22,235.67,235.05,235.52,47725.0,233.174,233.6201,233.0055,233.4714,47725.0
2024-11-05 11:30:00,235.56,235.61,235.2,235.38,14859.0,233.511,233.5606,233.1542,233.3326,14859.0
2024-11-05 12:00:00,235.4,235.91,235.39,235.78,9019.0,233.3524,233.858,233.3425,233.7291,9019.0
2024-11-05 12:30:00,235.73,236.11,235.73,236.09,6550.0,233.6796,234.0563,233.6796,234.0364,6550.0
2024-11-05 13:00:00,236.05,236.2,235.94,235.97,16337.0,233.9968,234.1455,233.8877,233.9175,16337.0
2024-11-05 13:30:00,236.0,236.13,235.65,235.81,10337.0,233.9472,234.0761,233.6003,233.7589,10337.0
2024-11-05 14:00:00,235.84,236.04,235.78,235.91,8334.0,233.7886,233.9869,233.7291,233.858,8334.0
2024-11-05 14:30:00,235.91,236.05,235.48,235.59,15164.0,233.858,233.9968,233.4317,233.5408,15164.0
2024-11-05 15:00:00,235.55,235.96,235.43,235.92,16969.0,233.5011,233.9076,233.3822,233.8679,16969.0
2024-11-05 15:30:00,235.91,236.06,235.56,235.99,48965.0,233.858,234.0067,233.511,233.9373,48965.0
2024-11-06 09:30:00,229.95,231.23,228.92,229.72,99486.0,227.9498,229.2187,226.9288,227.7218,99486.0
2024-11-06 10:00:00,229.65,230.71,229.11,230.53,66309.0,227.6525,228.7032,227.1171,228.5248,66309.0
2024-11-06 10:30:00,230.52,230.77,229.67,230.06,87694.0,228.5149,228.7627,227.6723,228.0589,87694.0
2024-11-06 11:00:00,230.09,230.09,228.97,228.97,141554.0,228.0886,228.0886,226.9784,226.9784,141554.0
2024-11-06 11:30:00,229.01,229.11,228.26,229.05,59609.0,227.018,227.1171,226.2745,227.0577,59609.0
2024-11-06 12:00:00,229.11,229.82,228.91,229.38,46007.0,227.1171,227.821,226.9189,227.3848,46007.0
2024-11-06 12:30:00,229.33,230.05,229.33,229.87,32867.0,227.3352,228.049,227.3352,227.8705,32867.0
2024-11-06 13:00:00,229.81,231.28,229.8,231.24,33171.0,227.8111,229.2683,227.8011,229.2286,33171.0
2024-11-06 13:30:00,231.3,231.63,231.04,231.29,52815.0,229.2881,229.6152,229.0304,229.2782,52815.0
2024-11-06 14:00:00,231.29,231.46,230.92,230.98,33933.0,229.2782,229.4467,228.9114,228.9709,33933.0
2024-11-06 14:30:00,230.93,231.26,230.77,231.19,32106.0,228.9213,229.2484,228.7627,229.1791,32106.0
2024-11-06 15:00:00,231.16,231.6,231.0,231.55,38528.0,229.1493,229.5855,228.9907,229.5359,38528.0
2024-11-06 15:30:00,231.55,231.59,231.1,231.27,117811.0,229.5359,229.5756,229.0898,229.2584,117811.0
2024-11-07 09:30:00,236.83,238.18,236.69,237.83,56036.0,234.77,236.1083,234.6312,235.7613,56036.0
2024-11-07 10:00:00,237.79,238.49,237.76,238.24,40368.0,235.7216,236.4156,235.6919,236.1677,40368.0
2024-11-07 10:30:00,238.17,238.95,238.0,238.53,70940.0,236.0983,236.8716,235.9298,236.4552,70940.0
2024-11-07 11:00:00,238.62,238.68,237.12,237.25,28412.0,236.5444,236.6039,235.0575,235.1863,28412.0
2024-11-07 11:30:00,237.32,238.53,237.32,238.5,27994.0,235.2557,236.4552,235.2557,236.4255,27994.0
2024-11-07 12:00:00,238.51,239.15,238.35,239.04,22417.0,236.4354,237.0698,236.2768,236.9608,22417.0
2024-11-07 12:30:00,239.05,239.44,238.97,239.36,17256.0,236.9707,237.3573,236.8914,237.278,17256.0
2024-11-07 13:00:00,239.31,239.86,238.89,239.77,27166.0,237.2284,237.7736,236.8121,237.6844,27166.0
2024-11-07 13:30:00,239.72,239.77,239.25,239.63,18138.0,237.6349,237.6844,237.1689,237.5456,18138.0
2024-11-07 14:00:00,239.67,239.91,239.33,239.77,30218.0,237.5853,237.8232,237.2483,237.6844,30218.0
2024-11-07 14:30:00,239.69,240.37,239.46,240.33,34084.0,237.6051,238.2792,237.3771,238.2396,34084.0
2024-11-07 15:00:00,240.28,240.38,240.03,240.11,30725.0,238.19,238.2891,237.9422,238.0215,30725.0
2024-11-07 15:30:00,240.11,240.24,239.73,240.2,65333.0,238.0215,238.1503,237.6448,238.1107,65333.0
2024-11-08 09:30:00,239.04,239.23,238.11,238.3,29772.0,236.9608,237.1491,236.0389,236.2272,29772.0
2024-11-08 10:00:00,238.25,238.51,237.59,238.27,26609.0,236.1776,236.4354,235.5234,236.1975,26609.0
2024-11-08 10:30:00,238.29,238.7,238.01,238.26,35468.0,236.2173,236.6237,235.9397,236.1876,35468.0
2024-11-08 11:00:00,238.22,238.22,237.23,237.24,32065.0,236.1479,236.1479,235.1665,235.1764,32065.0
2024-11-08 11:30:00,237.29,237.54,237.25,237.35,48157.0,235.226,235.4738,235.1863,235.2855,48157.0
2024-11-08 12:00:00,237.26,237.3,236.74,236.74,11492.0,235.1963,235.2359,234.6808,234.6808,11492.0
2024-11-08 12:30:00,236.79,237.34,236.79,237.29,12722.0,234.7303,235.2756,234.7303,235.226,12722.0
2024-11-08 13:00:00,237.3,237.44,236.98,237.06,20182.0,235.2359,235.3747,234.9187,234.998,20182.0
2024-11-08 13:30:00,237.1,237.26,236.9,237.12,12897.0,235.0376,235.1963,234.8394,235.0575,12897.0
2024-11-08 14:00:00,237.05,237.11,236.9,237.04,13204.0,234.9881,235.0476,234.8394,234.9782,13204.0
2024-11-08 14:30:00,237.02,237.72,236.94,237.6,26464.0,234.9583,235.6523,234.879,235.5333,26464.0
2024-11-08 15:00:00,237.62,237.77,237.2,237.26,53222.0,235.5531,235.7018,235.1368,235.1963,53222.0
2024-11-08 15:30:00,237.33,237.94,237.18,237.5,97516.0,235.2656,235.8703,235.117,235.4342,97516.0
2024-11-11 09:30:00,237.41,237.57,236.53,236.72,58256.0,235.345,235.5036,234.4726,234.661,58256.0
2024-11-11 10:00:00,236.79,236.79,235.69,236.01,18313.0,234.7303,234.7303,233.6399,233.9571,18313.0
2024-11-11 10:30:00,236.1,236.6,236.1,236.32,41651.0,234.0463,234.542,234.0463,234.2644,41651.0
2024-11-11 11:00:00,236.31,236.52,235.72,235.75,23009.0,234.2545,234.4627,233.6697,233.6994,23009.0
2024-11-11 11:30:00,235.61,236.42,235.59,236.15,49384.0,233.5606,234.3636,233.5408,234.0959,49384.0
2024-11-11 12:00:00,236.14,236.24,235.74,235.74,9384.0,234.086,234.1851,233.6895,233.6895,9384.0
2024-11-11 12:30:00,235.76,235.98,235.2,235.2,28966.0,233.7093,233.9274,233.1542,233.1542,28966.0
2024-11-11 13:00:00,235.11,235.11,234.62,234.93,10518.0,233.065,233.065,232.5792,232.8865,10518.0
2024-11-11 13:30:00,234.93,235.74,234.89,235.68,12776.0,232.8865,233.6895,232.8469,233.63,12776.0
2024-11-11 14:00:00,235.56,235.73,235.45,235.62,14541.0,233.511,233.6796,233.402,233.5705,14541.0
2024-11-11 14:30:00,235.67,235.85,235.49,235.68,12629.0,233.6201,233.7985,233.4417,233.63,12629.0
2024-11-11 15:00:00,235.68,235.82,235.41,235.65,35628.0,233.63,233.7688,233.3623,233.6003,35628.0
2024-11-11 15:30:00,235.65,236.22,235.58,235.87,91422.0,233.6003,234.1653,233.5309,233.8183,91422.0
2024-11-12 09:30:00,235.89,236.62,235.72,236.13,29367.0,233.8382,234.5618,233.6697,234.0761,29367.0
2024-11-12 10:00:00,236.1,236.15,234.41,234.5,43531.0,234.0463,234.0959,232.371,232.4603,43531.0
2024-11-12 10:30:00,234.55,234.81,234.16,234.51,41196.0,232.5098,232.7676,232.1232,232.4702,41196.0
2024-11-12 11:00:00,234.38,234.98,233.99,234.62,21465.0,232.3413,232.9361,231.9547,232.5792,21465.0
2024-11-12 11:30:00,234.61,234.63,233.14,233.22,75912.0,232.5693,232.5891,231.1121,231.1914,75912.0
2024-11-12 12:00:00,233.22,233.85,233.19,233.65,25223.0,231.1914,231.8159,231.1617,231.6177,25223.0
2024-11-12 12:30:00,233.76,234.08,233.73,233.96,20093.0,231.7267,232.0439,231.697,231.925,20093.0
2024-11-12 13:00:00,233.95,234.69,233.87,234.69,19663.0,231.915,232.6486,231.8357,232.6486,19663.0
2024-11-12 13:30:00,234.7,235.25,234.7,235.18,8888.0,232.6585,233.2037,232.6585,233.1343,8888.0
2024-11-12 14:00:00,235.04,235.13,234.89,234.95,22495.0,232.9956,233.0848,232.8469,232.9063,22495.0
2024-11-12 14:30:00,234.93,235.52,234.89,235.29,35810.0,232.8865,233.4714,232.8469,233.2434,35810.0
2024-11-12 15:00:00,235.27,235.36,234.89,235.06,26877.0,233.2236,233.3128,232.8469,233.0154,26877.0
2024-11-12 15:30:00,235.02,235.11,234.3,234.55,111400.0,232.9757,233.065,232.262,232.5098,111400.0
2024-11-13 09:30:00,231.37,231.6,229.32,229.7,42142.0,229.3575,229.5855,227.3253,227.702,42142.0
2024-11-13 10:00:00,229.66,229.76,228.43,229.21,58815.0,227.6624,227.7615,226.4431,227.2163,58815.0
2024-11-13 10:30:00,229.18,230.79,229.18,230.75,79224.0,227.1865,228.7825,227.1865,228.7429,79224.0
2024-11-13 11:00:00,230.84,231.95,230.84,231.87,45196.0,228.8321,229.9324,228.8321,229.8531,45196.0
2024-11-13 11:30:00,231.83,232.19,231.74,232.07,35014.0,229.8135,230.1704,229.7243,230.0514,35014.0
2024-11-13 12:00:00,232.03,232.78,231.92,232.26,25544.0,230.0117,230.7552,229.9027,230.2397,25544.0
2024-11-13 12:30:00,232.2,232.56,232.09,232.4,37225.0,230.1803,230.5371,230.0712,230.3785,37225.0
2024-11-13 13:00:00,232.47,232.54,232.0,232.14,13161.0,230.4479,230.5173,229.982,230.1208,13161.0
2024-11-13 13:30:00,232.16,232.65,232.09,232.28,23629.0,230.1406,230.6264,230.0712,230.2596,23629.0
2024-11-13 14:00:00,232.27,232.31,231.55,231.62,26923.0,230.2497,230.2893,229.5359,229.6053,26923.0
2024-11-13 14:30:00,231.67,231.67,230.67,230.72,68467.0,229.6549,229.6549,228.6636,228.7131,68467.0
2024-11-13 15:00:00,230.7,231.02,230.44,230.6,78790.0,228.6933,229.0105,228.4356,228.5942,78790.0
2024-11-13 15:30:00,230.62,230.67,229.8,230.1,237382.0,228.614,228.6636,227.8011,228.0985,237382.0
2024-11-14 09:30:00,232.13,232.66,231.7,232.44,46697.0,230.1109,230.6363,229.6846,230.4182,46697.0
2024-11-14 10:00:00,232.4,233.05,232.37,232.69,40783.0,230.3785,231.0229,230.3488,230.666,40783.0
2024-11-14 10:30:00,232.63,232.87,232.11,232.35,41254.0,230.6065,230.8444,230.0911,230.329,41254.0
2024-11-14 11:00:00,232.32,233.0,231.98,233.0,30066.0,230.2992,230.9733,229.9622,230.9733,30066.0
2024-11-14 11:30:00,232.99,234.24,232.89,233.34,57277.0,230.9634,232.2025,230.8643,231.3104,57277.0
2024-11-14 12:00:00,233.3,233.41,232.61,232.69,12029.0,231.2707,231.3797,230.5867,230.666,12029.0
2024-11-14 12:30:00,232.61,232.85,232.31,232.65,23255.0,230.5867,230.8246,230.2893,230.6264,23255.0
2024-11-14 13:00:00,232.65,233.02,232.54,232.66,11965.0,230.6264,230.9931,230.5173,230.6363,11965.0
2024-11-14 13:30:00,232.58,232.64,232.13,232.16,8705.0,230.557,230.6164,230.1109,230.1406,8705.0
2024-11-14 14:00:00,232.24,232.63,232.18,232.36,13115.0,230.2199,230.6065,230.1604,230.3389,13115.0
2024-11-14 14:30:00,232.36,232.88,232.36,232.8,10621.0,230.3389,230.8544,230.3389,230.7751,10621.0
2024-11-14 15:00:00,232.77,232.8,231.75,231.92,22262.0,230.7453,230.7751,229.7342,229.9027,22262.0
2024-11-14 15:30:00,231.84,231.93,231.27,231.41,62154.0,229.8234,229.9126,229.2584,229.3971,62154.0
2024-11-15 09:30:00,228.96,229.04,227.85,227.95,74578.0,226.9685,227.0478,225.8681,225.9672,74578.0
2024-11-15 10:00:00,228.01,228.71,227.52,228.66,44814.0,226.0267,226.7206,225.541,226.6711,44814.0
2024-11-15 10:30:00,228.69,228.78,228.29,228.36,47782.0,226.7008,226.79,226.3043,226.3737,47782.0
2024-11-15 11:00:00,228.36,229.06,227.91,229.06,43574.0,226.3737,227.0676,225.9276,227.0676,43574.0
2024-11-15 11:30:00,229.05,229.37,228.32,228.36,37726.0,227.0577,227.3749,226.334,226.3737,37726.0
2024-11-15 12:00:00,228.33,228.59,228.3,228.33,14131.0,226.3439,226.6017,226.3142,226.3439,14131.0
2024-11-15 12:30:00,228.27,228.48,227.99,228.28,35216.0,226.2845,226.4926,226.0069,226.2944,35216.0
2024-11-15 13:00:00,228.21,228.3,227.95,228.13,15357.0,226.225,226.3142,225.9672,226.1457,15357.0
2024-11-15 13:30:00,228.11,228.28,227.89,228.04,13649.0,226.1258,226.2944,225.9078,226.0565,13649.0
2024-11-15 14:00:00,228.14,228.37,228.02,228.14,36167.0,226.1556,226.3836,226.0366,226.1556,36167.0
2024-11-15 14:30:00,228.19,228.61,228.11,228.32,31518.0,226.2051,226.6215,226.1258,226.334,31518.0
2024-11-15 15:00:00,228.36,228.64,228.14,228.36,15054.0,226.3737,226.6512,226.1556,226.3737,15054.0
2024-11-15 15:30:00,228.4,228.58,227.91,228.37,79056.0,226.4133,226.5918,225.9276,226.3836,79056.0
2024-11-18 09:30:00,229.88,229.92,229.26,229.72,28267.0,227.8804,227.9201,227.2658,227.7218,28267.0
2024-11-18 10:00:00,229.77,230.42,229.65,230.24,27522.0,227.7714,228.4158,227.6525,228.2373,27522.0
2024-11-18 10:30:00,230.3,231.38,230.3,230.96,14114.0,228.2968,229.3674,228.2968,228.9511,14114.0
2024-11-18 11:00:00,231.0,231.1,230.74,230.75,22303.0,228.9907,229.0898,228.733,228.7429,22303.0
2024-11-18 11:30:00,230.78,231.36,230.71,230.94,47118.0,228.7726,229.3476,228.7032,228.9312,47118.0
2024-11-18 12:00:00,230.92,231.05,230.82,230.91,10491.0,228.9114,229.0403,228.8123,228.9015,10491.0
2024-11-18 12:30:00,230.89,231.32,230.8,231.32,15959.0,228.8817,229.3079,228.7924,229.3079,15959.0
2024-11-18 13:00:00,231.27,231.5,231.23,231.33,15739.0,229.2584,229.4864,229.2187,229.3178,15739.0
2024-11-18 13:30:00,231.33,231.55,230.97,231.55,19991.0,229.3178,229.5359,228.961,229.5359,19991.0
2024-11-18 14:00:00,231.43,231.43,231.05,231.2,14694.0,229.417,229.417,229.0403,229.189,14694.0
2024-11-18 14:30:00,231.16,231.36,231.12,231.2,16272.0,229.1493,229.3476,229.1097,229.189,16272.0
2024-11-18 15:00:00,231.17,231.57,231.17,231.5,49399.0,229.1592,229.5557,229.1592,229.4864,49399.0
2024-11-18 15:30:00,231.46,231.52,230.99,231.37,82987.0,229.4467,229.5062,228.9808,229.3575,82987.0
2024-11-19 09:30:00,230.0,231.05,229.89,230.04,18077.0,227.9994,229.0403,227.8904,228.0391,18077.0
2024-11-19 10:00:00,230.17,230.48,229.72,230.45,10023.0,228.1679,228.4752,227.7218,228.4455,10023.0
2024-11-19 10:30:00,230.53,231.96,230.51,231.68,10776.0,228.5248,229.9424,228.505,229.6648,10776.0
2024-11-19 11:00:00,231.69,232.8,231.48,232.73,19241.0,229.6747,230.7751,229.4665,230.7057,19241.0
2024-11-19 11:30:00,232.79,232.88,232.35,232.35,26512.0,230.7651,230.8544,230.329,230.329,26512.0
2024-11-19 12:00:00,232.3,232.48,232.1,232.4,9574.0,230.2794,230.4578,230.0811,230.3785,9574.0
2024-11-19 12:30:00,232.36,232.7,232.31,232.46,8177.0,230.3389,230.6759,230.2893,230.438,8177.0
2024-11-19 13:00:00,232.45,232.95,232.38,232.9,13820.0,230.4281,230.9237,230.3587,230.8742,13820.0
2024-11-19 13:30:00,232.84,233.65,232.83,233.63,7558.0,230.8147,231.6177,230.8048,231.5978,7558.0
2024-11-19 14:00:00,233.69,233.69,233.05,233.14,15412.0,231.6573,231.6573,231.0229,231.1121,15412.0
2024-11-19 14:30:00,233.15,233.24,232.87,233.06,18681.0,231.122,231.2112,230.8444,231.0328,18681.0
2024-11-19 15:00:00,232.99,233.37,232.99,233.34,17994.0,230.9634,231.3401,230.9634,231.3104,17994.0
2024-11-19 15:30:00,233.32,233.57,233.1,233.21,46127.0,231.2905,231.5384,231.0724,231.1815,46127.0
2024-11-20 09:30:00,234.11,234.38,232.62,232.62,42412.0,232.0737,232.3413,230.5966,230.5966,42412.0
2024-11-20 10:00:00,232.63,232.85,231.29,231.66,32610.0,230.6065,230.8246,229.2782,229.645,32610.0
2024-11-20 10:30:00,231.86,233.26,231.57,233.26,15046.0,229.8432,231.231,229.5557,231.231,15046.0
2024-11-20 11:00:00,233.21,233.27,232.25,232.25,11829.0,231.1815,231.241,230.2298,230.2298,11829.0
2024-11-20 11:30:00,232.26,232.88,231.85,232.87,50739.0,230.2397,230.8544,229.8333,230.8444,50739.0
2024-11-20 12:00:00,232.74,232.89,232.41,232.89,17806.0,230.7156,230.8643,230.3884,230.8643,17806.0
2024-11-20 12:30:00,232.78,233.25,232.78,232.83,11749.0,230.7552,231.2211,230.7552,230.8048,11749.0
2024-11-20 13:00:00,232.85,233.06,232.79,232.93,8886.0,230.8246,231.0328,230.7651,230.9039,8886.0
2024-11-20 13:30:00,232.95,232.95,232.61,232.93,9260.0,230.9237,230.9237,230.5867,230.9039,9260.0
2024-11-20 14:00:00,232.93,233.43,232.82,233.41,14276.0,230.9039,231.3996,230.7949,231.3797,14276.0
2024-11-20 14:30:00,233.38,233.7,233.37,233.46,16001.0,231.35,231.6672,231.3401,231.4293,16001.0
2024-11-20 15:00:00,233.47,233.92,233.36,233.87,17024.0,231.4392,231.8853,231.3302,231.8357,17024.0
2024-11-20 15:30:00,233.92,235.03,233.92,235.02,100182.0,231.8853,232.9857,231.8853,232.9757,100182.0
2024-11-21 09:30:00,234.54,234.87,233.26,234.18,34785.0,232.4999,232.827,231.231,232.143,34785.0
2024-11-21 10:00:00,234.15,235.05,233.6,234.18,25936.0,232.1133,233.0055,231.5681,232.143,25936.0
2024-11-21 10:30:00,234.11,235.5,234.08,235.48,28080.0,232.0737,233.4516,232.0439,233.4317,28080.0
2024-11-21 11:00:00,235.5,235.74,234.78,235.37,29742.0,233.4516,233.6895,232.7378,233.3227,29742.0
2024-11-21 11:30:00,235.36,235.64,235.01,235.33,16007.0,233.3128,233.5903,232.9658,233.283,16007.0
2024-11-21 12:00:00,235.25,235.85,234.87,235.85,12142.0,233.2037,233.7985,232.827,233.7985,12142.0
2024-11-21 12:30:00,235.86,236.55,235.72,236.39,23859.0,233.8084,234.4924,233.6697,234.3338,23859.0
2024-11-21 13:00:00,236.49,236.64,236.22,236.34,11869.0,234.433,234.5816,234.1653,234.2843,11869.0
2024-11-21 13:30:00,236.43,236.57,236.18,236.49,12672.0,234.3735,234.5123,234.1257,234.433,12672.0
2024-11-21 14:00:00,236.49,236.54,235.96,236.28,13252.0,234.433,234.4825,233.9076,234.2248,13252.0
2024-11-21 14:30:00,236.28,236.45,236.06,236.44,14431.0,234.2248,234.3933,234.0067,234.3834,14431.0
2024-11-21 15:00:00,236.44,236.65,236.17,236.28,19013.0,234.3834,234.5916,234.1157,234.2248,19013.0
2024-11-21 15:30:00,236.24,236.26,235.74,236.04,58554.0,234.1851,234.205,233.6895,233.9869,58554.0
2024-11-22 09:30:00,235.54,236.76,235.52,236.35,33380.0,233.4912,234.7006,233.4714,234.2942,33380.0
2024-11-22 10:00:00,236.4,236.43,235.25,235.45,25202.0,234.3437,234.3735,233.2037,233.402,25202.0
2024-11-22 10:30:00,235.52,235.69,235.08,235.1,66666.0,233.4714,233.6399,233.0352,233.055,66666.0
2024-11-22 11:00:00,235.22,235.29,234.25,234.56,18744.0,233.174,233.2434,232.2124,232.5197,18744.0
2024-11-22 11:30:00,234.59,235.52,234.59,235.4,20178.0,232.5495,233.4714,232.5495,233.3524,20178.0
2024-11-22 12:00:00,235.45,235.93,235.44,235.81,9104.0,233.402,233.8778,233.3921,233.7589,9104.0
2024-11-22 12:30:00,235.76,236.35,235.52,236.22,8697.0,233.7093,234.2942,233.4714,234.1653,8697.0
2024-11-22 13:00:00,236.18,236.5,236.17,236.26,6366.0,234.1257,234.4429,234.1157,234.205,6366.0
2024-11-22 13:30:00,236.34,236.44,236.09,236.11,6028.0,234.2843,234.3834,234.0364,234.0563,6028.0
2024-11-22 14:00:00,236.15,236.17,235.67,236.08,12405.0,234.0959,234.1157,233.6201,234.0265,12405.0
2024-11-22 14:30:00,235.99,236.14,235.85,236.08,18549.0,233.9373,234.086,233.7985,234.0265,18549.0
2024-11-22 15:00:00,236.08,236.1,235.55,236.02,30127.0,234.0265,234.0463,233.5011,233.967,30127.0
2024-11-22 15:30:00,236.01,236.28,235.75,236.23,59325.0,233.9571,234.2248,233.6994,234.1752,59325.0
2024-11-25 09:30:00,237.17,237.23,235.76,235.83,36054.0,235.107,235.1665,233.7093,233.7787,36054.0
2024-11-25 10:00:00,235.84,235.84,234.92,235.15,44603.0,233.7886,233.7886,232.8766,233.1046,44603.0
2024-11-25 10:30:00,235.08,235.61,234.92,235.52,59933.0,233.0352,233.5606,232.8766,233.4714,59933.0
2024-11-25 11:00:00,235.52,235.77,235.0,235.04,22475.0,233.4714,233.7192,232.9559,232.9956,22475.0
2024-11-25 11:30:00,235.08,235.23,234.0,234.03,63203.0,233.0352,233.1839,231.9646,231.9944,63203.0
2024-11-25 12:00:00,233.97,234.11,233.41,233.42,7976.0,231.9349,232.0737,231.3797,231.3897,7976.0
2024-11-25 12:30:00,233.48,233.84,233.26,233.72,15512.0,231.4491,231.806,231.231,231.687,15512.0
2024-11-25 13:00:00,233.73,234.34,233.73,234.26,8431.0,231.697,232.3017,231.697,232.2224,8431.0
2024-11-25 13:30:00,234.27,234.47,234.25,234.47,7164.0,232.2323,232.4305,232.2124,232.4305,7164.0
2024-11-25 14:00:00,234.42,234.53,234.19,234.32,11268.0,232.381,232.49,232.153,232.2818,11268.0
2024-11-25 14:30:00,234.29,234.53,234.25,234.25,9292.0,232.2521,232.49,232.2124,232.2124,9292.0
2024-11-25 15:00:00,234.22,234.4,234.04,234.22,11584.0,232.1827,232.3611,232.0043,232.1827,11584.0
2024-11-25 15:30:00,234.22,234.28,233.73,233.75,75331.0,232.1827,232.2422,231.697,231.7168,75331.0
2024-11-26 09:30:00,234.28,235.14,234.2,234.77,22609.0,232.2422,233.0947,232.1629,232.7279,22609.0
2024-11-26 10:00:00,234.94,234.94,233.33,233.75,36076.0,232.8964,232.8964,231.3004,231.7168,36076.0
2024-11-26 10:30:00,233.61,234.58,233.61,233.71,31303.0,231.578,232.5396,231.578,231.6771,31303.0
2024-11-26 11:00:00,233.71,234.24,233.65,234.1,33841.0,231.6771,232.2025,231.6177,232.0637,33841.0
2024-11-26 11:30:00,234.21,234.54,233.82,234.22,99155.0,232.1728,232.4999,231.7862,232.1827,99155.0
2024-11-26 12:00:00,234.19,234.19,233.8,234.06,15723.0,232.153,232.153,231.7664,232.0241,15723.0
2024-11-26 12:30:00,234.1,234.69,234.02,234.64,10369.0,232.0637,232.6486,231.9844,232.599,10369.0
2024-11-26 13:00:00,234.65,234.77,234.35,234.46,15700.0,232.609,232.7279,232.3116,232.4206,15700.0
2024-11-26 13:30:00,234.39,234.83,234.34,234.64,23594.0,232.3512,232.7874,232.3017,232.599,23594.0
2024-11-26 14:00:00,234.69,234.89,234.44,234.52,17060.0,232.6486,232.8469,232.4008,232.4801,17060.0
2024-11-26 14:30:00,234.46,234.74,234.42,234.71,11856.0,232.4206,232.6982,232.381,232.6684,11856.0
2024-11-26 15:00:00,234.74,234.86,234.35,234.5,24609.0,232.6982,232.8171,232.3116,232.4603,24609.0
2024-11-26 15:30:00,234.53,235.08,234.48,234.97,120199.0,232.49,233.0352,232.4404,232.9262,120199.0
2024-11-27 09:30:00,232.46,232.46,231.55,232.02,44429.0,230.438,230.438,229.5359,230.0018,44429.0
2024-11-27 10:00:00,232.04,232.57,231.74,232.16,48282.0,230.0217,230.5471,229.7243,230.1406,48282.0
2024-11-27 10:30:00,232.36,233.23,232.21,232.87,31969.0,230.3389,231.2013,230.1902,230.8444,31969.0
2024-11-27 11:00:00,232.79,232.89,232.11,232.46,36419.0,230.7651,230.8643,230.0911,230.438,36419.0
2024-11-27 11:30:00,232.51,233.0,232.31,232.79,21840.0,230.4876,230.9733,230.2893,230.7651,21840.0
2024-11-27 12:00:00,232.69,232.82,232.39,232.81,12332.0,230.666,230.7949,230.3686,230.785,12332.0
2024-11-27 12:30:00,232.81,232.84,232.62,232.8,16634.0,230.785,230.8147,230.5966,230.7751,16634.0
2024-11-27 13:00:00,232.79,233.03,232.76,232.84,19022.0,230.7651,231.0031,230.7354,230.8147,19022.0
2024-11-27 13:30:00,232.98,233.22,232.95,233.04,5424.0,230.9535,231.1914,230.9237,231.013,5424.0
2024-11-27 14:00:00,233.04,233.11,232.47,232.54,11808.0,231.013,231.0824,230.4479,230.5173,11808.0
2024-11-27 14:30:00,232.48,232.78,232.48,232.62,17870.0,230.4578,230.7552,230.4578,230.5966,17870.0
2024-11-27 15:00:00,232.67,233.03,232.61,232.95,29301.0,230.6462,231.0031,230.5867,230.9237,29301.0
2024-11-27 15:30:00,232.9,232.9,232.11,232.15,86804.0,230.8742,230.8742,230.0911,230.1307,86804.0
2024-11-29 09:30:00,234.38,235.36,234.06,235.05,50283.0,232.3413,233.3128,232.0241,233.0055,50283.0
2024-11-29 10:00:00,235.06,236.21,235.04,235.62,46174.0,233.0154,234.1554,232.9956,233.5705,46174.0
2024-11-29 10:30:00,235.63,236.87,235.63,236.64,22313.0,233.5804,234.8096,233.5804,234.5816,22313.0
2024-11-29 11:00:00,236.69,237.86,236.69,237.78,51269.0,234.6312,235.791,234.6312,235.7117,51269.0
2024-11-29 11:30:00,237.82,237.93,237.15,237.38,27060.0,235.7514,235.8604,235.0872,235.3152,27060.0
2024-11-29 12:00:00,237.37,237.63,237.22,237.26,22214.0,235.3053,235.563,235.1566,235.1963,22214.0
2024-11-29 12:30:00,237.34,237.86,237.32,237.6,31851.0,235.2756,235.791,235.2557,235.5333,31851.0
2024-12-02 09:30:00,239.72,239.94,238.47,238.71,35570.0,237.6349,237.8529,236.3957,236.6336,35570.0
2024-12-02 10:00:00,238.78,239.78,238.23,239.24,24801.0,236.703,237.6943,236.1578,237.159,24801.0
2024-12-02 10:30:00,239.17,239.78,239.07,239.49,24794.0,237.0896,237.6943,236.9905,237.4069,24794.0
2024-12-02 11:00:00,239.53,241.58,239.49,241.55,63344.0,237.4465,239.4787,237.4069,239.4489,63344.0
2024-12-02 11:30:00,241.54,242.24,241.36,241.91,84527.0,239.439,240.1329,239.2606,239.8058,84527.0
2024-12-02 12:00:00,241.98,242.2,241.56,241.8,12917.0,239.8752,240.0933,239.4589,239.6968,12917.0
2024-12-02 12:30:00,241.78,241.85,241.4,241.4,9330.0,239.6769,239.7463,239.3002,239.3002,9330.0
2024-12-02 13:00:00,241.42,241.91,241.3,241.85,17440.0,239.3201,239.8058,239.2011,239.7463,17440.0
2024-12-02 13:30:00,241.76,241.88,241.61,241.88,10326.0,239.6571,239.7761,239.5084,239.7761,10326.0
2024-12-02 14:00:00,241.79,241.8,241.42,241.77,8319.0,239.6869,239.6968,239.3201,239.667,8319.0
2024-12-02 14:30:00,241.77,241.94,241.68,241.79,18902.0,239.667,239.8355,239.5778,239.6869,18902.0
2024-12-02 15:00:00,241.79,242.17,241.57,242.11,19732.0,239.6869,240.0635,239.4688,240.0041,19732.0
2024-12-02 15:30:00,242.11,242.13,241.59,241.68,79804.0,240.0041,240.0239,239.4886,239.5778,79804.0
2024-12-03 09:30:00,242.31,243.65,242.0,243.22,91284.0,240.2023,241.5307,239.895,241.1044,91284.0
2024-12-03 10:00:00,243.14,244.07,242.87,243.18,58279.0,241.0251,241.947,240.7575,241.0648,58279.0
2024-12-03 10:30:00,243.18,244.56,243.18,244.41,39089.0,241.0648,242.4328,241.0648,242.2841,39089.0
2024-12-03 11:00:00,244.41,244.87,244.26,244.84,29716.0,242.2841,242.7401,242.1354,242.7103,29716.0
2024-12-03 11:30:00,244.82,245.02,244.23,244.52,41796.0,242.6905,242.8888,242.1056,242.3931,41796.0
2024-12-03 12:00:00,244.57,244.7,244.26,244.44,11739.0,242.4427,242.5715,242.1354,242.3138,11739.0
2024-12-03 12:30:00,244.37,244.73,244.2,244.73,21186.0,242.2444,242.6013,242.0759,242.6013,21186.0
2024-12-03 13:00:00,244.7,244.82,244.6,244.6,7379.0,242.5715,242.6905,242.4724,242.4724,7379.0
2024-12-03 13:30:00,244.58,244.96,244.5,244.55,12480.0,242.4526,242.8293,242.3733,242.4228,12480.0
2024-12-03 14:00:00,244.53,244.53,243.41,243.6,28085.0,242.403,242.403,241.2928,241.4811,28085.0
2024-12-03 14:30:00,243.6,243.79,243.48,243.5,43311.0,241.4811,241.6695,241.3622,241.382,43311.0
2024-12-03 15:00:00,243.46,243.61,243.34,243.47,19396.0,241.3423,241.491,241.2234,241.3522,19396.0
2024-12-03 15:30:00,243.48,244.01,243.43,243.81,59466.0,241.3622,241.8875,241.3126,241.6893,59466.0
2024-12-04 09:30:00,249.59,251.73,248.7,251.44,78403.0,247.419,249.5404,246.5367,249.2529,78403.0
2024-12-04 10:00:00,251.43,254.36,251.41,254.1,59042.0,249.243,252.1475,249.2232,251.8898,59042.0
2024-12-04 10:30:00,254.19,254.72,253.74,254.59,28880.0,251.979,252.5044,251.5329,252.3755,28880.0
2024-12-04 11:00:00,254.58,254.58,253.65,254.02,49020.0,252.3656,252.3656,251.4437,251.8105,49020.0
2024-12-04 11:30:00,254.04,254.67,253.83,254.36,46390.0,251.8303,252.4548,251.6221,252.1475,46390.0
2024-12-04 12:00:00,254.33,254.42,253.75,254.23,14077.0,252.1178,252.207,251.5428,252.0186,14077.0
2024-12-04 12:30:00,254.14,254.5,253.97,254.16,12996.0,251.9294,252.2863,251.7609,251.9493,12996.0
2024-12-04 13:00:00,254.28,254.6,253.75,253.88,16886.0,252.0682,252.3854,251.5428,251.6717,16886.0
2024-12-04 13:30:00,253.95,254.09,253.53,254.04,13250.0,251.7411,251.8799,251.3247,251.8303,13250.0
2024-12-04 14:00:00,254.04,254.04,253.4,253.48,18939.0,251.8303,251.8303,251.1959,251.2752,18939.0
2024-12-04 14:30:00,253.43,253.79,253.42,253.59,25881.0,251.2256,251.5825,251.2157,251.3842,25881.0
2024-12-04 15:00:00,253.6,254.12,253.52,253.95,30656.0,251.3941,251.9096,251.3148,251.7411,30656.0
2024-12-04 15:30:00,253.9,254.17,253.61,253.62,70668.0,251.6915,251.9592,251.404,251.414,70668.0
2024-12-05 09:30:00,255.29,255.4,254.52,254.72,68637.0,253.0694,253.1785,252.3061,252.5044,68637.0
2024-12-05 10:00:00,254.74,255.57,254.71,254.88,35607.0,252.5242,253.347,252.4945,252.663,35607.0
2024-12-05 10:30:00,254.9,254.99,253.95,253.97,54215.0,252.6828,252.772,251.7411,251.7609,54215.0
2024-12-05 11:00:00,253.98,254.62,253.82,254.26,66678.0,251.7708,252.4053,251.6122,252.0484,66678.0
2024-12-05 11:30:00,254.32,255.37,254.3,255.35,33370.0,252.1079,253.1487,252.088,253.1289,33370.0
2024-12-05 12:00:00,255.28,255.31,254.96,255.18,16854.0,253.0595,253.0893,252.7423,252.9604,16854.0
2024-12-05 12:30:00,255.23,255.23,254.98,255.15,15867.0,253.0099,253.0099,252.7621,252.9306,15867.0
2024-12-05 13:00:00,255.15,255.17,254.82,255.05,17056.0,252.9306,252.9505,252.6035,252.8315,17056.0
2024-12-05 13:30:00,255.04,255.25,254.86,255.09,15464.0,252.8216,253.0298,252.6432,252.8712,15464.0
2024-12-05 14:00:00,255.11,255.88,255.02,255.71,21835.0,252.891,253.6543,252.8018,253.4858,21835.0
2024-12-05 14:30:00,255.65,255.86,255.57,255.83,21533.0,253.4263,253.6345,253.347,253.6047,21533.0
2024-12-05 15:00:00,255.83,256.13,255.45,255.59,28865.0,253.6047,253.9021,253.228,253.3668,28865.0
2024-12-05 15:30:00,255.51,255.66,255.12,255.54,94391.0,253.2875,253.4362,252.9009,253.3173,94391.0
2024-12-06 09:30:00,254.62,256.13,254.61,255.45,14025.0,252.4053,253.9021,252.3953,253.228,14025.0
2024-12-06 10:00:00,255.53,255.74,254.87,255.31,20786.0,253.3073,253.5155,252.6531,253.0893,20786.0
2024-12-06 10:30:00,255.29,255.36,254.53,254.53,8425.0,253.0694,253.1388,252.316,252.316,8425.0
2024-12-06 11:00:00,254.47,255.3,254.28,255.3,19736.0,252.2566,253.0793,252.0682,253.0793,19736.0
2024-12-06 11:30:00,255.23,255.88,255.11,255.23,16964.0,253.0099,253.6543,252.891,253.0099,16964.0
2024-12-06 12:00:00,255.24,255.55,255.03,255.46,5042.0,253.0199,253.3272,252.8117,253.2379,5042.0
2024-12-06 12:30:00,255.48,255.95,255.35,255.46,30778.0,253.2578,253.7237,253.1289,253.2379,30778.0
2024-12-06 13:00:00,255.51,255.79,255.03,255.09,43867.0,253.2875,253.5651,252.8117,252.8712,43867.0
2024-12-06 13:30:00,254.99,255.13,254.72,254.8,14394.0,252.772,252.9108,252.5044,252.5837,14394.0
2024-12-06 14:00:00,254.86,254.86,254.45,254.71,22550.0,252.6432,252.6432,252.2367,252.4945,22550.0
2024-12-06 14:30:00,254.61,255.0,254.51,254.51,19090.0,252.3953,252.7819,252.2962,252.2962,19090.0
2024-12-06 15:00:00,254.49,254.74,253.99,254.01,36732.0,252.2764,252.5242,251.7807,251.8006,36732.0
2024-12-06 15:30:00,254.03,254.27,253.72,254.08,161884.0,251.8204,252.0583,251.5131,251.87,161884.0
2024-12-09 09:30:00,254.27,254.8,254.02,254.46,46564.0,252.0583,252.5837,251.8105,252.2466,46564.0
2024-12-09 10:00:00,254.34,254.66,253.27,253.27,23913.0,252.1277,252.4449,251.067,251.067,23913.0
2024-12-09 10:30:00,253.3,254.03,253.22,253.66,24468.0,251.0967,251.8204,251.0174,251.4536,24468.0
2024-12-09 11:00:00,253.6,253.89,252.72,253.74,32282.0,251.3941,251.6816,250.5218,251.5329,32282.0
2024-12-09 11:30:00,253.93,254.83,253.92,254.27,45930.0,251.7213,252.6134,251.7113,252.0583,45930.0
2024-12-09 12:00:00,254.4,254.6,254.15,254.16,16375.0,252.1872,252.3854,251.9393,251.9493,16375.0
2024-12-09 12:30:00,254.1,254.31,253.91,253.91,17711.0,251.8898,252.098,251.7014,251.7014,17711.0
2024-12-09 13:00:00,253.77,253.91,253.55,253.7,4948.0,251.5626,251.7014,251.3446,251.4933,4948.0
2024-12-09 13:30:00,253.74,253.87,253.5,253.57,26063.0,251.5329,251.6618,251.295,251.3644,26063.0
2024-12-09 14:00:00,253.57,253.7,253.25,253.27,17880.0,251.3644,251.4933,251.0472,251.067,17880.0
2024-12-09 14:30:00,253.27,253.55,253.04,253.32,23913.0,251.067,251.3446,250.839,251.1166,23913.0
2024-12-09 15:00:00,253.31,253.31,252.28,252.44,28662.0,251.1066,251.1066,250.0856,250.2442,28662.0
2024-12-09 15:30:00,252.45,252.53,251.86,252.53,71126.0,250.2541,250.3334,249.6693,250.3334,71126.0
2024-12-10 09:30:00,253.59,254.36,253.22,253.98,55078.0,251.3842,252.1475,251.0174,251.7708,55078.0
2024-12-10 10:00:00,253.89,254.24,253.33,253.33,17983.0,251.6816,252.0286,251.1265,251.1265,17983.0
2024-12-10 10:30:00,253.39,253.7,253.38,253.45,8947.0,251.186,251.4933,251.176,251.2454,8947.0
2024-12-10 11:00:00,253.49,253.57,252.62,252.7,21197.0,251.2851,251.3644,250.4227,250.502,21197.0
2024-12-10 11:30:00,252.65,252.83,251.68,252.36,26859.0,250.4524,250.6308,249.4908,250.1649,26859.0
2024-12-10 12:00:00,252.28,252.71,252.15,252.7,7459.0,250.0856,250.5119,249.9567,250.502,7459.0
2024-12-10 12:30:00,252.65,252.8,252.11,252.2,13900.0,250.4524,250.6011,249.9171,250.0063,13900.0
2024-12-10 13:00:00,252.05,252.21,251.77,251.97,13677.0,249.8576,250.0162,249.58,249.7783,13677.0
2024-12-10 13:30:00,252.09,252.44,251.99,252.26,7212.0,249.8973,250.2442,249.7981,250.0658,7212.0
2024-12-10 14:00:00,252.27,252.52,251.92,252.14,17706.0,250.0757,250.3235,249.7287,249.9468,17706.0
2024-12-10 14:30:00,252.28,252.41,252.0,252.19,18722.0,250.0856,250.2145,249.808,249.9964,18722.0
2024-12-10 15:00:00,252.13,252.13,251.82,251.95,22196.0,249.9369,249.9369,249.6296,249.7585,22196.0
2024-12-10 15:30:00,251.95,251.95,251.3,251.35,58610.0,249.7585,249.7585,249.1141,249.1637,58610.0
2024-12-11 09:30:00,246.41,248.47,246.27,248.14,61866.0,244.2667,246.3087,244.1279,245.9816,61866.0
2024-12-11 10:00:00,248.15,248.17,247.5,247.94,63085.0,245.9915,246.0114,245.3472,245.7834,63085.0
2024-12-11 10:30:00,247.93,248.96,247.93,248.95,38808.0,245.7734,246.7945,245.7734,246.7846,38808.0
2024-12-11 11:00:00,249.17,250.06,249.11,249.94,61739.0,247.0027,247.8849,246.9432,247.766,61739.0
2024-12-11 11:30:00,249.85,250.98,249.75,250.81,47587.0,247.6767,248.7969,247.5776,248.6284,47587.0
2024-12-11 12:00:00,250.81,250.94,249.97,250.05,28116.0,248.6284,248.7573,247.7957,247.875,28116.0
2024-12-11 12:30:00,250.05,250.13,249.73,249.92,25640.0,247.875,247.9543,247.5578,247.7461,25640.0
2024-12-11 13:00:00,249.98,249.98,249.63,249.75,23050.0,247.8056,247.8056,247.4587,247.5776,23050.0
2024-12-11 13:30:00,249.89,249.92,249.04,249.3,34246.0,247.7164,247.7461,246.8738,247.1315,34246.0
2024-12-11 14:00:00,249.32,250.02,249.3,249.95,46976.0,247.1514,247.8453,247.1315,247.7759,46976.0
2024-12-11 14:30:00,249.96,250.15,249.51,249.53,19267.0,247.7858,247.9741,247.3397,247.3595,19267.0
2024-12-11 15:00:00,249.61,249.64,249.05,249.59,59996.0,247.4388,247.4686,246.8837,247.419,59996.0
2024-12-11 15:30:00,249.52,249.58,249.1,249.51,167973.0,247.3496,247.4091,246.9333,247.3397,167973.0
2024-12-12 09:30:00,251.03,252.53,250.62,252.53,44247.0,248.8465,250.3334,248.44,250.3334,44247.0
2024-12-12 10:00:00,252.6,253.05,252.05,252.93,52260.0,250.4028,250.8489,249.8576,250.73,52260.0
2024-12-12 10:30:00,252.92,253.04,252.42,252.97,43884.0,250.72,250.839,250.2244,250.7696,43884.0
2024-12-12 11:00:00,253.05,253.71,253.04,253.48,39693.0,250.8489,251.5032,250.839,251.2752,39693.0
2024-12-12 11:30:00,253.6,253.73,253.18,253.26,27260.0,251.3941,251.523,250.9778,251.0571,27260.0
2024-12-12 12:00:00,253.26,253.68,253.24,253.65,16235.0,251.0571,251.4734,251.0373,251.4437,16235.0
2024-12-12 12:30:00,253.57,253.63,253.32,253.5,38689.0,251.3644,251.4239,251.1166,251.295,38689.0
2024-12-12 13:00:00,253.5,253.96,253.35,253.9,55714.0,251.295,251.751,251.1463,251.6915,55714.0
2024-12-12 13:30:00,253.9,253.9,253.38,253.49,18186.0,251.6915,251.6915,251.176,251.2851,18186.0
2024-12-12 14:00:00,253.41,253.81,253.31,253.68,30913.0,251.2058,251.6023,251.1066,251.4734,30913.0
2024-12-12 14:30:00,253.73,254.15,253.65,253.82,30894.0,251.523,251.9393,251.4437,251.6122,30894.0
2024-12-12 15:00:00,253.8,254.36,253.8,254.32,79039.0,251.5924,252.1475,251.5924,252.1079,79039.0
2024-12-12 15:30:00,254.33,254.7,253.7,253.71,149431.0,252.1178,252.4846,251.4933,251.5032,149431.0
2024-12-13 09:30:00,253.25,253.95,253.11,253.42,23080.0,251.0472,251.7411,250.9084,251.2157,23080.0
2024-12-13 10:00:00,253.29,253.29,252.33,252.59,36960.0,251.0868,251.0868,250.1352,250.3929,36960.0
2024-12-13 10:30:00,252.62,253.01,251.76,251.79,31916.0,250.4227,250.8093,249.5701,249.5999,31916.0
2024-12-13 11:00:00,251.74,252.41,251.53,252.34,29862.0,249.5503,250.2145,249.3421,250.1451,29862.0
2024-12-13 11:30:00,252.39,253.02,252.35,252.49,39130.0,250.1947,250.8192,250.155,250.2938,39130.0
2024-12-13 12:00:00,252.6,253.17,252.6,252.79,12883.0,250.4028,250.9679,250.4028,250.5912,12883.0
2024-12-13 12:30:00,252.94,253.16,252.61,252.74,19862.0,250.7399,250.958,250.4127,250.5416,19862.0
2024-12-13 13:00:00,252.71,253.25,252.7,253.25,18494.0,250.5119,251.0472,250.502,251.0472,18494.0
2024-12-13 13:30:00,253.29,253.39,253.12,253.12,11776.0,251.0868,251.186,250.9183,250.9183,11776.0
2024-12-13 14:00:00,253.26,253.3,252.9,253.2,20766.0,251.0571,251.0967,250.7002,250.9976,20766.0
2024-12-13 14:30:00,253.25,253.42,253.12,253.17,20886.0,251.0472,251.2157,250.9183,250.9679,20886.0
2024-12-13 15:00:00,253.22,253.54,252.86,253.54,38064.0,251.0174,251.3346,250.6606,251.3346,38064.0
2024-12-13 15:30:00,253.44,253.46,252.96,253.42,51863.0,251.2355,251.2553,250.7597,251.2157,51863.0
2024-12-16 09:30:00,252.6,253.36,252.54,253.13,44928.0,250.4028,251.1562,250.3433,250.9282,44928.0
2024-12-16 10:00:00,253.13,253.2,252.24,252.99,29265.0,250.9282,250.9976,250.046,250.7894,29265.0
2024-12-16 10:30:00,252.99,253.24,252.78,252.81,29881.0,250.7894,251.0373,250.5813,250.611,29881.0
2024-12-16 11:00:00,252.8,252.98,252.32,252.5,33617.0,250.6011,250.7795,250.1253,250.3037,33617.0
2024-12-16 11:30:00,252.5,252.85,252.42,252.77,35602.0,250.3037,250.6507,250.2244,250.5713,35602.0
2024-12-16 12:00:00,252.77,253.3,252.58,253.28,7963.0,250.5713,251.0967,250.383,251.0769,7963.0
2024-12-16 12:30:00,253.02,253.3,252.81,252.84,61838.0,250.8192,251.0967,250.611,250.6407,61838.0
2024-12-16 13:00:00,252.85,253.74,252.84,253.67,22987.0,250.6507,251.5329,250.6407,251.4635,22987.0
2024-12-16 13:30:00,253.6,253.68,253.16,253.37,14478.0,251.3941,251.4734,250.958,251.1661,14478.0
2024-12-16 14:00:00,253.35,253.99,253.29,253.62,279982.0,251.1463,251.7807,251.0868,251.414,279982.0
2024-12-16 14:30:00,253.62,253.69,252.71,252.97,19538.0,251.414,251.4833,250.5119,250.7696,19538.0
2024-12-16 15:00:00,253.02,253.03,252.52,252.66,39401.0,250.8192,250.8291,250.3235,250.4623,39401.0
2024-12-16 15:30:00,252.66,252.97,252.0,252.96,98919.0,250.4623,250.7696,249.808,250.7597,98919.0
2024-12-17 09:30:00,252.04,252.23,251.07,251.24,26421.0,249.8477,250.036,248.8861,249.0547,26421.0
2024-12-17 10:00:00,251.45,251.52,250.78,250.85,14869.0,249.2628,249.3322,248.5987,248.668,14869.0
2024-12-17 10:30:00,250.84,251.11,250.63,251.01,26036.0,248.6581,248.9258,248.45,248.8267,26036.0
2024-12-17 11:00:00,251.05,251.45,250.76,251.45,64568.0,248.8663,249.2628,248.5788,249.2628,64568.0
2024-12-17 11:30:00,251.44,251.5,250.62,251.4,108868.0,249.2529,249.3124,248.44,249.2133,108868.0
2024-12-17 12:00:00,251.31,251.4,250.87,251.08,16655.0,249.124,249.2133,248.6879,248.896,16655.0
2024-12-17 12:30:00,251.14,251.65,251.02,251.41,13773.0,248.9555,249.4611,248.8366,249.2232,13773.0
2024-12-17 13:00:00,251.54,251.59,251.17,251.2,16024.0,249.352,249.4016,248.9853,249.015,16024.0
2024-12-17 13:30:00,251.15,251.53,250.96,251.13,21115.0,248.9654,249.3421,248.7771,248.9456,21115.0
2024-12-17 14:00:00,251.14,251.43,251.1,251.32,16369.0,248.9555,249.243,248.9159,249.134,16369.0
2024-12-17 14:30:00,251.31,251.47,250.87,251.38,26399.0,249.124,249.2827,248.6879,249.1934,26399.0
2024-12-17 15:00:00,251.36,251.62,250.75,250.81,58681.0,249.1736,249.4313,248.5689,248.6284,58681.0
2024-12-17 15:30:00,250.8,251.51,250.52,251.01,173789.0,248.6185,249.3223,248.3409,248.8267,173789.0
2024-12-18 09:30:00,252.62,253.1,252.16,252.87,32099.0,250.4227,250.8985,249.9667,250.6705,32099.0
2024-12-18 10:00:00,252.79,252.85,252.32,252.58,17181.0,250.5912,250.6507,250.1253,250.383,17181.0
2024-12-18 10:30:00,252.59,252.84,252.45,252.6,42333.0,250.3929,250.6407,250.2541,250.4028,42333.0
2024-12-18 11:00:00,252.6,252.6,251.56,251.95,59895.0,250.4028,250.4028,249.3719,249.7585,59895.0
2024-12-18 11:30:00,251.88,252.32,251.69,252.27,44036.0,249.6891,250.1253,249.5007,250.0757,44036.0
2024-12-18 12:00:00,252.29,252.68,252.23,252.63,16091.0,250.0955,250.4821,250.036,250.4326,16091.0
2024-12-18 12:30:00,252.58,253.0,252.49,252.9,27495.0,250.383,250.7993,250.2938,250.7002,27495.0
2024-12-18 13:00:00,252.86,252.99,252.6,252.96,16717.0,250.6606,250.7894,250.4028,250.7597,16717.0
2024-12-18 13:30:00,252.9,253.5,252.86,253.5,12785.0,250.7002,251.295,250.6606,251.295,12785.0
2024-12-18 14:00:00,253.41,253.47,250.51,250.75,39068.0,251.2058,251.2653,248.331,248.5689,39068.0
2024-12-18 14:30:00,250.75,250.89,248.29,248.31,48425.0,248.5689,248.7077,246.1303,246.1501,48425.0
2024-12-18 15:00:00,248.36,248.54,247.21,247.31,56605.0,246.1997,246.3781,245.0597,245.1588,56605.0
2024-12-18 15:30:00,247.39,247.56,244.37,244.37,179662.0,245.2381,245.4067,242.2444,242.2444,179662.0
2024-12-19 09:30:00,247.45,248.17,246.4,246.56,70755.0,245.2976,246.0114,244.2568,244.4154,70755.0
2024-12-19 10:00:00,246.52,247.62,246.16,247.03,47620.0,244.3757,245.4661,244.0188,244.8813,47620.0
2024-12-19 10:30:00,247.11,247.16,245.93,246.52,69187.0,244.9606,245.0101,243.7908,244.3757,69187.0
2024-12-19 11:00:00,246.51,247.05,246.04,246.84,53471.0,244.3658,244.9011,243.8999,244.6929,53471.0
2024-12-19 11:30:00,246.94,247.08,245.68,245.93,222348.0,244.7921,244.9308,243.543,243.7908,222348.0
2024-12-19 12:00:00,245.92,246.02,245.0,245.03,26330.0,243.7809,243.8801,242.8689,242.8987,26330.0
2024-12-19 12:30:00,245.1,245.77,244.92,245.73,31204.0,242.9681,243.6322,242.7896,243.5926,31204.0
2024-12-19 13:00:00,245.59,245.59,245.03,245.22,38438.0,243.4538,243.4538,242.8987,243.087,38438.0
2024-12-19 13:30:00,245.22,246.1,245.13,246.1,24336.0,243.087,243.9594,242.9978,243.9594,24336.0
2024-12-19 14:00:00,246.26,246.45,245.8,245.87,45491.0,244.118,244.3063,243.662,243.7314,45491.0
2024-12-19 14:30:00,245.87,245.92,245.41,245.41,19361.0,243.7314,243.7809,243.2754,243.2754,19361.0
2024-12-19 15:00:00,245.45,246.34,245.43,246.22,90153.0,243.315,244.1973,243.2952,244.0783,90153.0
2024-12-19 15:30:00,246.18,246.71,245.76,245.87,247837.0,244.0387,244.5641,243.6223,243.7314,247837.0
2024-12-20 09:30:00,244.06,244.27,243.19,244.1,92593.0,241.9371,242.1453,241.0747,241.9768,92593.0
2024-12-20 10:00:00,244.18,245.9,244.17,245.73,58769.0,242.0561,243.7611,242.0462,243.5926,58769.0
2024-12-20 10:30:00,245.89,247.3,245.82,246.98,170243.0,243.7512,245.1489,243.6818,244.8317,170243.0
2024-12-20 11:00:00,246.97,248.33,246.88,247.76,89475.0,244.8218,246.17,244.7326,245.6049,89475.0
2024-12-20 11:30:00,247.74,247.9,246.61,247.09,217788.0,245.5851,245.7437,244.4649,244.9408,217788.0
2024-12-20 12:00:00,247.09,248.25,246.85,248.15,39681.0,244.9408,246.0907,244.7028,245.9915,39681.0
2024-12-20 12:30:00,248.17,249.08,247.66,248.43,57416.0,246.0114,246.9134,245.5058,246.2691,57416.0
2024-12-20 13:00:00,248.46,248.53,247.73,247.93,23139.0,246.2988,246.3682,245.5752,245.7734,23139.0
2024-12-20 13:30:00,247.86,248.17,247.66,247.91,15477.0,245.7041,246.0114,245.5058,245.7536,15477.0
2024-12-20 14:00:00,247.85,249.68,247.84,249.65,66619.0,245.6941,247.5082,245.6842,247.4785,66619.0
2024-12-20 14:30:00,249.65,250.28,249.58,249.97,116538.0,247.4785,248.103,247.4091,247.7957,116538.0
2024-12-20 15:00:00,249.9,250.09,248.5,248.61,48460.0,247.7263,247.9147,246.3385,246.4475,48460.0
2024-12-20 15:30:00,248.53,248.53,247.48,247.79,80320.0,246.3682,246.3682,245.3274,245.6347,80320.0
2024-12-23 09:30:00,246.36,247.08,246.04,246.13,57177.0,244.2171,244.9308,243.8999,243.9891,57177.0
2024-12-23 10:00:00,246.23,246.23,244.72,245.46,52792.0,244.0882,244.0882,242.5914,243.3249,52792.0
2024-12-23 10:30:00,245.46,245.98,245.33,245.48,112186.0,243.3249,243.8404,243.1961,243.3448,112186.0
2024-12-23 11:00:00,245.53,245.87,245.36,245.67,11972.0,243.3943,243.7314,243.2258,243.5331,11972.0
2024-12-23 11:30:00,245.75,246.76,245.67,246.76,10331.0,243.6124,244.6136,243.5331,244.6136,10331.0
2024-12-23 12:00:00,247.01,248.97,246.81,248.8,71245.0,244.8614,246.8044,244.6632,246.6359,71245.0
2024-12-23 12:30:00,248.69,248.85,248.17,248.42,27785.0,246.5268,246.6854,246.0114,246.2592,27785.0
2024-12-23 13:00:00,248.34,248.8,248.24,248.31,11846.0,246.1799,246.6359,246.0807,246.1501,11846.0
2024-12-23 13:30:00,248.37,248.84,248.36,248.66,9301.0,246.2096,246.6755,246.1997,246.4971,9301.0
2024-12-23 14:00:00,248.57,249.14,248.53,248.62,10215.0,246.4079,246.9729,246.3682,246.4574,10215.0
2024-12-23 14:30:00,248.61,248.87,248.25,248.26,13822.0,246.4475,246.7053,246.0907,246.1006,13822.0
2024-12-23 15:00:00,248.15,248.53,247.75,248.53,30241.0,245.9915,246.3682,245.595,246.3682,30241.0
2024-12-23 15:30:00,248.27,249.51,248.0,248.79,191453.0,246.1105,247.3397,245.8428,246.626,191453.0
2024-12-24 09:30:00,248.47,251.61,248.37,251.26,201562.0,246.3087,249.4214,246.2096,249.0745,201562.0
2024-12-24 10:00:00,251.43,252.97,251.42,252.94,47508.0,249.243,250.7696,249.2331,250.7399,47508.0
2024-12-24 10:30:00,252.98,253.43,252.21,252.92,33451.0,250.7795,251.2256,250.0162,250.72,33451.0
2024-12-24 11:00:00,252.97,253.22,252.36,253.13,25942.0,250.7696,251.0174,250.1649,250.9282,25942.0
2024-12-24 11:30:00,253.11,253.98,253.1,253.3,56160.0,250.9084,251.7708,250.8985,251.0967,56160.0
2024-12-24 12:00:00,253.38,254.09,253.28,253.86,27940.0,251.176,251.8799,251.0769,251.6519,27940.0
2024-12-24 12:30:00,253.6,253.8,253.13,253.77,54858.0,251.3941,251.5924,250.9282,251.5626,54858.0
2024-12-26 09:30:00,253.01,253.84,252.5,253.07,33836.0,250.8093,251.632,250.3037,250.8687,33836.0
2024-12-26 10:00:00,252.92,253.26,252.22,252.82,30774.0,250.72,251.0571,250.0261,250.6209,30774.0
2024-12-26 10:30:00,252.92,253.45,252.82,253.45,20877.0,250.72,251.2454,250.6209,251.2454,20877.0
2024-12-26 11:00:00,253.37,253.72,253.37,253.46,19449.0,251.1661,251.5131,251.1661,251.2553,19449.0
2024-12-26 11:30:00,253.64,254.27,253.64,254.27,33746.0,251.4338,252.0583,251.4338,252.0583,33746.0
2024-12-26 12:00:00,254.14,254.55,253.98,254.04,14724.0,251.9294,252.3359,251.7708,251.8303,14724.0
2024-12-26 12:30:00,253.91,253.96,253.28,253.37,18389.0,251.7014,251.751,251.0769,251.1661,18389.0
2024-12-26 13:00:00,253.37,253.72,253.31,253.57,10456.0,251.1661,251.5131,251.1066,251.3644,10456.0
2024-12-26 13:30:00,253.55,253.75,253.3,253.37,14527.0,251.3446,251.5428,251.0967,251.1661,14527.0
2024-12-26 14:00:00,253.37,254.06,253.13,253.81,81847.0,251.1661,251.8501,250.9282,251.6023,81847.0
2024-12-26 14:30:00,253.74,253.91,253.55,253.9,11978.0,251.5329,251.7014,251.3446,251.6915,11978.0
2024-12-26 15:00:00,253.82,253.92,253.65,253.86,33384.0,251.6122,251.7113,251.4437,251.6519,33384.0
2024-12-26 15:30:00,253.88,254.18,253.48,253.52,96234.0,251.6717,251.9691,251.2752,251.3148,96234.0
2024-12-27 09:30:00,249.96,250.39,249.26,249.6,147582.0,247.7858,248.212,247.0919,247.4289,147582.0
2024-12-27 10:00:00,249.63,249.66,248.19,248.71,51948.0,247.4587,247.4884,246.0312,246.5467,51948.0
2024-12-27 10:30:00,248.74,249.5,248.43,249.23,34813.0,246.5764,247.3298,246.2691,247.0621,34813.0
2024-12-27 11:00:00,249.32,249.5,248.74,249.5,27210.0,247.1514,247.3298,246.5764,247.3298,27210.0
2024-12-27 11:30:00,249.51,250.01,249.18,249.46,55310.0,247.3397,247.8354,247.0126,247.2901,55310.0
2024-12-27 12:00:00,249.43,249.54,249.24,249.34,22536.0,247.2604,247.3694,247.0721,247.1712,22536.0
2024-12-27 12:30:00,249.47,249.61,249.23,249.58,19288.0,247.3001,247.4388,247.0621,247.4091,19288.0
2024-12-27 13:00:00,249.52,250.03,249.52,249.8,20802.0,247.3496,247.8552,247.3496,247.6272,20802.0
2024-12-27 13:30:00,249.77,250.31,249.58,250.21,15555.0,247.5974,248.1327,247.4091,248.0336,15555.0
2024-12-27 14:00:00,250.25,250.34,249.84,249.84,19821.0,248.0733,248.1625,247.6668,247.6668,19821.0
2024-12-27 14:30:00,249.94,250.35,249.78,250.17,17761.0,247.766,248.1724,247.6074,247.994,17761.0
2024-12-27 15:00:00,250.17,250.17,249.77,250.01,42803.0,247.994,247.994,247.5974,247.8354,42803.0
2024-12-27 15:30:00,249.99,250.48,249.63,249.96,101534.0,247.8155,248.3013,247.4587,247.7858,101534.0
2024-12-30 09:30:00,246.88,247.05,245.32,246.35,33284.0,244.7326,244.9011,243.1861,244.2072,33284.0
2024-12-30 10:00:00,246.41,247.31,245.76,246.95,25329.0,244.2667,245.1588,243.6223,244.802,25329.0
2024-12-30 10:30:00,247.05,248.29,247.05,248.09,20207.0,244.9011,246.1303,244.9011,245.9321,20207.0
2024-12-30 11:00:00,248.21,248.3,247.81,248.02,22780.0,246.051,246.1402,245.6545,245.8627,22780.0
2024-12-30 11:30:00,248.09,248.8,248.09,248.73,21781.0,245.9321,246.6359,245.9321,246.5665,21781.0
2024-12-30 12:00:00,248.73,249.79,248.72,249.37,14853.0,246.5665,247.6173,246.5566,247.2009,14853.0
2024-12-30 12:30:00,249.45,250.16,249.33,250.16,16966.0,247.2802,247.984,247.1613,247.984,16966.0
2024-12-30 13:00:00,250.08,250.08,249.32,249.67,19491.0,247.9047,247.9047,247.1514,247.4983,19491.0
2024-12-30 13:30:00,249.61,250.01,249.5,249.89,12497.0,247.4388,247.8354,247.3298,247.7164,12497.0
2024-12-30 14:00:00,249.78,250.05,249.44,249.73,20776.0,247.6074,247.875,247.2703,247.5578,20776.0
2024-12-30 14:30:00,249.79,249.98,249.48,249.55,15695.0,247.6173,247.8056,247.31,247.3794,15695.0
2024-12-30 15:00:00,249.39,249.48,248.98,248.98,8892.0,247.2207,247.31,246.8143,246.8143,8892.0
2024-12-30 15:30:00,249.14,249.38,248.62,248.78,68924.0,246.9729,247.2108,246.4574,246.6161,68924.0
2024-12-31 09:30:00,248.83,249.51,248.42,249.17,22757.0,246.6656,247.3397,246.2592,247.0027,22757.0
2024-12-31 10:00:00,249.18,250.3,248.52,250.01,16299.0,247.0126,248.1228,246.3583,247.8354,16299.0
2024-12-31 10:30:00,249.92,250.15,249.11,249.21,14485.0,247.7461,247.9741,246.9432,247.0423,14485.0
2024-12-31 11:00:00,249.19,249.19,248.13,248.31,14262.0,247.0225,247.0225,245.9717,246.1501,14262.0
2024-12-31 11:30:00,248.31,248.95,248.29,248.63,14174.0,246.1501,246.7846,246.1303,246.4674,14174.0
2024-12-31 12:00:00,248.63,248.63,247.67,247.67,13339.0,246.4674,246.4674,245.5157,245.5157,13339.0
2024-12-31 12:30:00,247.61,248.16,247.22,248.12,18606.0,245.4562,246.0014,245.0696,245.9618,18606.0
2024-12-31 13:00:00,248.26,248.26,247.46,247.61,13670.0,246.1006,246.1006,245.3075,245.4562,13670.0
2024-12-31 13:30:00,247.52,247.8,247.3,247.3,7949.0,245.367,245.6446,245.1489,245.1489,7949.0
2024-12-31 14:00:00,247.28,247.33,246.46,246.56,24458.0,245.1291,245.1787,244.3162,244.4154,24458.0
2024-12-31 14:30:00,246.56,246.87,246.3,246.84,9838.0,244.4154,244.7227,244.1576,244.6929,9838.0
2024-12-31 15:00:00,246.78,247.07,246.37,246.99,16079.0,244.6334,244.9209,244.227,244.8416,16079.0
2024-12-31 15:30:00,246.96,246.96,245.91,246.16,75973.0,244.8119,244.8119,243.771,244.0188,75973.0
2025-01-02 09:30:00,245.34,245.71,243.68,245.43,68946.0,243.206,243.5728,241.5604,243.2952,68946.0
2025-01-02 10:00:00,245.4,246.23,244.66,244.92,44410.0,243.2655,244.0882,242.5319,242.7896,44410.0
2025-01-02 10:30:00,244.87,244.94,244.05,244.53,32291.0,242.7401,242.8095,241.9272,242.403,32291.0
2025-01-02 11:00:00,244.58,244.67,243.34,244.33,28441.0,242.4526,242.5418,241.2234,242.2048,28441.0
2025-01-02 11:30:00,244.29,244.63,243.96,244.03,36387.0,242.1651,242.5022,241.838,241.9074,36387.0
2025-01-02 12:00:00,244.04,244.45,242.67,242.76,20239.0,241.9173,242.3237,240.5592,240.6484,20239.0
2025-01-02 12:30:00,242.7,243.06,241.9,242.83,18108.0,240.5889,240.9458,239.7959,240.7178,18108.0
2025-01-02 13:00:00,242.8,243.07,242.26,242.79,14741.0,240.6881,240.9557,240.1528,240.6782,14741.0
2025-01-02 13:30:00,242.64,242.86,242.09,242.54,15520.0,240.5295,240.7475,239.9842,240.4303,15520.0
2025-01-02 14:00:00,242.49,243.02,242.43,242.91,15232.0,240.3808,240.9062,240.3213,240.7971,15232.0
2025-01-02 14:30:00,242.9,242.91,242.09,242.31,25388.0,240.7872,240.7971,239.9842,240.2023,25388.0
2025-01-02 15:00:00,242.27,242.71,242.09,242.71,46870.0,240.1627,240.5989,239.9842,240.5989,46870.0
2025-01-02 15:30:00,242.59,243.23,242.22,243.06,86586.0,240.4799,241.1143,240.1131,240.9458,86586.0
2025-01-03 09:30:00,241.99,243.38,241.99,243.24,40483.0,239.8851,241.263,239.8851,241.1242,40483.0
2025-01-03 10:00:00,243.31,243.64,241.45,241.94,43168.0,241.1936,241.5208,239.3498,239.8355,43168.0
2025-01-03 10:30:00,241.9,242.37,241.61,241.96,46224.0,239.7959,240.2618,239.5084,239.8554,46224.0
2025-01-03 11:00:00,241.91,242.14,241.36,242.11,28886.0,239.8058,240.0338,239.2606,240.0041,28886.0
2025-01-03 11:30:00,242.07,242.29,241.79,241.97,56114.0,239.9644,240.1825,239.6869,239.8653,56114.0
2025-01-03 12:00:00,241.84,241.94,241.29,241.41,18516.0,239.7364,239.8355,239.1912,239.3102,18516.0
2025-01-03 12:30:00,241.57,241.71,241.35,241.36,10359.0,239.4688,239.6075,239.2507,239.2606,10359.0
2025-01-03 13:00:00,241.37,241.55,241.15,241.35,10135.0,239.2705,239.4489,239.0524,239.2507,10135.0
2025-01-03 13:30:00,241.46,241.69,241.4,241.51,17548.0,239.3597,239.5877,239.3002,239.4093,17548.0
2025-01-03 14:00:00,241.57,241.78,241.47,241.57,21360.0,239.4688,239.6769,239.3696,239.4688,21360.0
2025-01-03 14:30:00,241.55,241.84,241.3,241.44,22127.0,239.4489,239.7364,239.2011,239.3399,22127.0
2025-01-03 15:00:00,241.41,241.41,241.1,241.28,23693.0,239.3102,239.3102,239.0029,239.1813,23693.0
2025-01-03 15:30:00,241.22,241.46,240.69,241.4,78421.0,239.1218,239.3597,238.5964,239.3002,78421.0
2025-01-06 09:30:00,245.2,245.83,244.41,245.75,71398.0,243.0672,243.6917,242.2841,243.6124,71398.0
2025-01-06 10:00:00,245.69,246.32,245.13,246.29,70365.0,243.5529,244.1775,242.9978,244.1477,70365.0
2025-01-06 10:30:00,246.36,247.63,246.13,247.59,33433.0,244.2171,245.4761,243.9891,245.4364,33433.0
2025-01-06 11:00:00,247.49,248.08,247.04,248.06,40257.0,245.3373,245.9221,244.8912,245.9023,40257.0
2025-01-06 11:30:00,248.02,248.84,247.82,248.33,125775.0,245.8627,246.6755,245.6644,246.17,125775.0
2025-01-06 12:00:00,248.33,248.68,247.99,248.43,33203.0,246.17,246.5169,245.8329,246.2691,33203.0
2025-01-06 12:30:00,248.3,248.61,247.96,248.39,20756.0,246.1402,246.4475,245.8032,246.2294,20756.0
2025-01-06 13:00:00,248.33,248.34,247.78,247.99,15493.0,246.17,246.1799,245.6248,245.8329,15493.0
2025-01-06 13:30:00,248.02,248.03,246.72,246.83,36862.0,245.8627,245.8726,244.574,244.683,36862.0
2025-01-06 14:00:00,246.7,247.04,246.24,246.24,33906.0,244.5541,244.8912,244.0981,244.0981,33906.0
2025-01-06 14:30:00,246.21,246.58,246.01,246.02,21134.0,244.0684,244.4352,243.8701,243.8801,21134.0
2025-01-06 15:00:00,246.0,246.37,245.96,246.17,29719.0,243.8602,244.227,243.8206,244.0288,29719.0
2025-01-06 15:30:00,246.2,247.04,245.89,247.02,97519.0,244.0585,244.8912,243.7512,244.8714,97519.0
2025-01-07 09:30:00,253.43,253.45,252.4,252.91,55443.0,251.2256,251.2454,250.2046,250.7101,55443.0
2025-01-07 10:00:00,252.77,252.77,250.53,251.08,48633.0,250.5713,250.5713,248.3508,248.896,48633.0
2025-01-07 10:30:00,250.98,251.09,248.69,250.86,40843.0,248.7969,248.906,246.5268,248.678,40843.0
2025-01-07 11:00:00,250.82,252.04,250.49,252.03,19110.0,248.6383,249.8477,248.3112,249.8378,19110.0
2025-01-07 11:30:00,252.07,252.44,251.39,251.44,75871.0,249.8774,250.2442,249.2034,249.2529,75871.0
2025-01-07 12:00:00,251.54,251.91,251.19,251.32,19838.0,249.352,249.7188,249.0051,249.134,19838.0
2025-01-07 12:30:00,251.4,251.76,250.96,251.25,15818.0,249.2133,249.5701,248.7771,249.0646,15818.0
2025-01-07 13:00:00,251.44,251.84,251.33,251.8,10622.0,249.2529,249.6494,249.1439,249.6098,10622.0
2025-01-07 13:30:00,251.74,251.79,251.05,251.08,10995.0,249.5503,249.5999,248.8663,248.896,10995.0
2025-01-07 14:00:00,251.08,251.38,251.0,251.29,18130.0,248.896,249.1934,248.8167,249.1042,18130.0
2025-01-07 14:30:00,251.3,251.38,250.54,250.63,25891.0,249.1141,249.1934,248.3607,248.45,25891.0
2025-01-07 15:00:00,250.63,250.63,249.73,249.84,39308.0,248.45,248.45,247.5578,247.6668,39308.0
2025-01-07 15:30:00,249.92,250.43,249.22,249.44,162877.0,247.7461,248.2517,247.0522,247.2703,162877.0
2025-01-08 09:30:00,250.97,251.88,250.58,251.46,80411.0,248.787,249.6891,248.4004,249.2727,80411.0
2025-01-08 10:00:00,251.59,252.01,250.63,251.24,37190.0,249.4016,249.818,248.45,249.0547,37190.0
2025-01-08 10:30:00,251.21,252.44,251.14,252.44,43942.0,249.0249,250.2442,248.9555,250.2442,43942.0
2025-01-08 11:00:00,252.3,252.37,251.75,252.02,20363.0,250.1054,250.1748,249.5602,249.8279,20363.0
2025-01-08 11:30:00,251.98,252.75,251.97,252.53,31054.0,249.7882,250.5515,249.7783,250.3334,31054.0
2025-01-08 12:00:00,252.51,252.6,250.87,250.98,6709.0,250.3136,250.4028,248.6879,248.7969,6709.0
2025-01-08 12:30:00,250.98,251.81,250.77,251.67,17834.0,248.7969,249.6197,248.5887,249.4809,17834.0
2025-01-08 13:00:00,251.69,252.94,251.57,252.87,8579.0,249.5007,250.7399,249.3818,250.6705,8579.0
2025-01-08 13:30:00,252.68,252.98,252.15,252.6,11919.0,250.4821,250.7795,249.9567,250.4028,11919.0
2025-01-08 14:00:00,252.53,253.85,252.41,253.67,29150.0,250.3334,251.642,250.2145,251.4635,29150.0
2025-01-08 14:30:00,253.54,253.57,252.57,252.87,20489.0,251.3346,251.3644,250.3731,250.6705,20489.0
2025-01-08 15:00:00,252.88,253.23,252.7,253.23,30234.0,250.6804,251.0273,250.502,251.0273,30234.0
2025-01-08 15:30:00,253.23,253.85,252.97,253.58,70707.0,251.0273,251.642,250.7696,251.3743,70707.0
2025-01-10 09:30:00,253.25,253.7,251.5,251.89,107803.0,251.0472,251.4933,249.3124,249.699,107803.0
2025-01-10 10:00:00,251.77,253.14,250.11,253.12,55367.0,249.58,250.9381,247.9345,250.9183,55367.0
2025-01-10 10:30:00,253.2,253.82,252.31,252.44,33001.0,250.9976,251.6122,250.1153,250.2442,33001.0
2025-01-10 11:00:00,252.55,252.55,251.51,252.07,20725.0,250.3533,250.3533,249.3223,249.8774,20725.0
2025-01-10 11:30:00,252.02,252.1,251.1,251.28,86044.0,249.8279,249.9072,248.9159,249.0943,86044.0
2025-01-10 12:00:00,251.2,251.61,250.82,251.59,24791.0,249.015,249.4214,248.6383,249.4016,24791.0
2025-01-10 12:30:00,251.75,252.6,251.75,252.56,22776.0,249.5602,250.4028,249.5602,250.3632,22776.0
2025-01-10 13:00:00,252.56,253.18,252.14,253.12,30723.0,250.3632,250.9778,249.9468,250.9183,30723.0
2025-01-10 13:30:00,253.02,253.55,252.78,253.53,13773.0,250.8192,251.3446,250.5813,251.3247,13773.0
2025-01-10 14:00:00,253.51,253.51,252.43,253.09,23307.0,251.3049,251.3049,250.2343,250.8886,23307.0
2025-01-10 14:30:00,253.06,253.29,252.69,253.1,20527.0,250.8588,251.0868,250.492,250.8985,20527.0
2025-01-10 15:00:00,253.01,253.18,252.24,252.49,25906.0,250.8093,250.9778,250.046,250.2938,25906.0
2025-01-10 15:30:00,252.46,252.64,251.47,251.54,113110.0,250.264,250.4425,249.2827,249.352,113110.0
2025-01-13 09:30:00,247.88,249.36,247.42,249.0,49510.0,245.7239,247.191,245.2679,246.8341,49510.0
2025-01-13 10:00:00,248.89,249.35,247.84,247.93,62846.0,246.7251,247.1811,245.6842,245.7734,62846.0
2025-01-13 10:30:00,247.94,249.14,247.94,248.74,42215.0,245.7834,246.9729,245.7834,246.5764,42215.0
2025-01-13 11:00:00,248.7,248.86,248.27,248.59,28891.0,246.5367,246.6954,246.1105,246.4277,28891.0
2025-01-13 11:30:00,248.63,249.16,248.01,248.21,47678.0,246.4674,246.9927,245.8528,246.051,47678.0
2025-01-13 12:00:00,248.08,249.12,248.06,248.85,25364.0,245.9221,246.9531,245.9023,246.6854,25364.0
2025-01-13 12:30:00,248.85,249.11,248.57,249.06,26926.0,246.6854,246.9432,246.4079,246.8936,26926.0
2025-01-13 13:00:00,249.1,249.28,248.82,248.89,11685.0,246.9333,247.1117,246.6557,246.7251,11685.0
2025-01-13 13:30:00,248.91,249.23,248.8,248.93,14217.0,246.7449,247.0621,246.6359,246.7647,14217.0
2025-01-13 14:00:00,248.99,249.12,248.5,249.12,22501.0,246.8242,246.9531,246.3385,246.9531,22501.0
2025-01-13 14:30:00,248.95,249.14,248.56,248.79,20643.0,246.7846,246.9729,246.398,246.626,20643.0
2025-01-13 15:00:00,248.79,249.08,248.71,248.77,36739.0,246.626,246.9134,246.5467,246.6061,36739.0
2025-01-13 15:30:00,248.75,249.66,248.63,249.49,76691.0,246.5863,247.4884,246.4674,247.3199,76691.0
2025-01-14 09:30:00,253.63,254.53,253.32,253.44,53474.0,251.4239,252.316,251.1166,251.2355,53474.0
2025-01-14 10:00:00,253.49,254.64,253.38,253.56,82594.0,251.2851,252.4251,251.176,251.3545,82594.0
2025-01-14 10:30:00,253.64,254.54,253.5,254.2,18727.0,251.4338,252.326,251.295,251.9889,18727.0
2025-01-14 11:00:00,254.13,254.29,253.64,254.02,57561.0,251.9195,252.0781,251.4338,251.8105,57561.0
2025-01-14 11:30:00,253.87,254.44,253.18,253.32,57812.0,251.6618,252.2268,250.9778,251.1166,57812.0
2025-01-14 12:00:00,253.24,253.54,253.11,253.19,43258.0,251.0373,251.3346,250.9084,250.9877,43258.0
2025-01-14 12:30:00,253.19,253.5,252.91,253.22,44905.0,250.9877,251.295,250.7101,251.0174,44905.0
2025-01-14 13:00:00,253.24,253.49,252.99,253.48,70976.0,251.0373,251.2851,250.7894,251.2752,70976.0
2025-01-14 13:30:00,253.41,254.5,253.32,254.45,31789.0,251.2058,252.2863,251.1166,252.2367,31789.0
2025-01-14 14:00:00,254.33,254.72,254.26,254.37,30031.0,252.1178,252.5044,252.0484,252.1574,30031.0
2025-01-14 14:30:00,254.58,254.77,253.49,253.49,33642.0,252.3656,252.554,251.2851,251.2851,33642.0
2025-01-14 15:00:00,253.49,253.5,252.53,253.15,69379.0,251.2851,251.295,250.3334,250.948,69379.0
2025-01-14 15:30:00,253.24,253.51,252.63,253.49,181155.0,251.0373,251.3049,250.4326,251.2851,181155.0
2025-01-15 09:30:00,260.61,261.38,259.87,260.89,83506.0,258.3432,259.1065,257.6096,258.6207,83506.0
2025-01-15 10:00:00,260.94,261.5,260.43,261.3,35436.0,258.6703,259.2254,258.1647,259.0272,35436.0
2025-01-15 10:30:00,261.41,261.7,260.84,261.55,35477.0,259.1362,259.4237,258.5712,259.275,35477.0
2025-01-15 11:00:00,261.57,261.89,261.02,261.13,43560.0,259.2948,259.612,258.7496,258.8586,43560.0
2025-01-15 11:30:00,261.09,261.27,260.18,260.93,96364.0,258.819,258.9974,257.9169,258.6604,96364.0
2025-01-15 12:00:00,260.93,261.54,260.78,261.17,22633.0,258.6604,259.2651,258.5117,258.8983,22633.0
2025-01-15 12:30:00,261.3,261.9,261.15,261.39,24558.0,259.0272,259.6219,258.8785,259.1164,24558.0
2025-01-15 13:00:00,261.42,261.71,261.31,261.58,15879.0,259.1461,259.4336,259.0371,259.3047,15879.0
2025-01-15 13:30:00,261.64,261.73,261.17,261.44,58367.0,259.3642,259.4534,258.8983,259.1659,58367.0
2025-01-15 14:00:00,261.48,261.48,260.93,261.16,17708.0,259.2056,259.2056,258.6604,258.8884,17708.0
2025-01-15 14:30:00,261.16,261.35,261.09,261.16,23134.0,258.8884,259.0767,258.819,258.8884,23134.0
2025-01-15 15:00:00,261.09,261.67,261.01,261.58,28393.0,258.819,259.3939,258.7397,259.3047,28393.0
2025-01-15 15:30:00,261.58,261.98,261.42,261.81,70691.0,259.3047,259.7012,259.1461,259.5327,70691.0
2025-01-16 09:30:00,262.16,262.87,261.09,261.1,33825.0,259.8797,260.5835,258.819,258.8289,33825.0
2025-01-16 10:00:00,261.06,262.24,260.94,261.61,22158.0,258.7892,259.959,258.6703,259.3345,22158.0
2025-01-16 10:30:00,261.5,261.88,261.2,261.62,15048.0,259.2254,259.6021,258.928,259.3444,15048.0
2025-01-16 11:00:00,261.57,262.15,261.28,261.86,31348.0,259.2948,259.8698,259.0073,259.5823,31348.0
2025-01-16 11:30:00,261.86,262.84,261.76,262.47,34840.0,259.5823,260.5538,259.4831,260.187,34840.0
2025-01-16 12:00:00,262.52,262.83,262.33,262.48,15836.0,260.2365,260.5438,260.0482,260.1969,15836.0
2025-01-16 12:30:00,262.47,262.48,261.93,261.99,13363.0,260.187,260.1969,259.6517,259.7111,13363.0
2025-01-16 13:00:00,262.14,262.14,261.8,261.86,17354.0,259.8598,259.8598,259.5228,259.5823,17354.0
2025-01-16 13:30:00,261.74,261.8,261.24,261.34,28879.0,259.4633,259.5228,258.9677,259.0668,28879.0
2025-01-16 14:00:00,261.3,261.98,261.13,261.8,53087.0,259.0272,259.7012,258.8586,259.5228,53087.0
2025-01-16 14:30:00,261.77,262.18,261.62,262.13,16135.0,259.4931,259.8995,259.3444,259.8499,16135.0
2025-01-16 15:00:00,262.09,262.26,261.67,261.76,21314.0,259.8103,259.9788,259.3939,259.4831,21314.0
2025-01-16 15:30:00,261.74,262.18,261.57,261.59,60071.0,259.4633,259.8995,259.2948,259.3146,60071.0
2025-01-17 09:30:00,263.3,263.74,262.56,263.35,64085.0,261.0098,261.4459,260.2762,261.0593,64085.0
2025-01-17 10:00:00,263.38,264.2,263.29,263.77,24851.0,261.0891,261.9019,260.9998,261.4757,24851.0
2025-01-17 10:30:00,263.87,263.87,263.38,263.47,26112.0,261.5748,261.5748,261.0891,261.1783,26112.0
2025-01-17 11:00:00,263.47,264.0,263.13,263.77,31220.0,261.1783,261.7037,260.8412,261.4757,31220.0
2025-01-17 11:30:00,263.79,264.71,263.77,264.08,45521.0,261.4955,262.4075,261.4757,261.783,45521.0
2025-01-17 12:00:00,264.08,264.48,263.93,264.19,12445.0,261.783,262.1795,261.6343,261.892,12445.0
2025-01-17 12:30:00,264.23,264.29,263.53,263.66,23704.0,261.9317,261.9911,261.2378,261.3666,23704.0
2025-01-17 13:00:00,263.65,264.0,263.45,263.98,17840.0,261.3567,261.7037,261.1584,261.6838,17840.0
2025-01-17 13:30:00,263.82,263.82,263.26,263.26,11879.0,261.5252,261.5252,260.9701,260.9701,11879.0
2025-01-17 14:00:00,263.32,263.44,262.96,263.08,14977.0,261.0296,261.1485,260.6727,260.7917,14977.0
2025-01-17 14:30:00,263.05,263.28,262.77,262.97,24264.0,260.7619,260.9899,260.4844,260.6826,24264.0
2025-01-17 15:00:00,262.97,263.01,262.6,262.78,37684.0,260.6826,260.7223,260.3158,260.4943,37684.0
2025-01-17 15:30:00,262.77,263.07,262.45,262.83,75981.0,260.4844,260.7818,260.1671,260.5438,75981.0
2025-01-21 09:30:00,267.08,267.15,266.02,266.55,81685.0,264.7569,264.8263,263.7061,264.2315,81685.0
2025-01-21 10:00:00,266.55,267.16,265.82,266.8,68983.0,264.2315,264.8362,263.5078,264.4793,68983.0
2025-01-21 10:30:00,266.8,267.39,266.4,266.76,38304.0,264.4793,265.0642,264.0828,264.4397,38304.0
2025-01-21 11:00:00,266.7,267.36,266.38,267.34,32502.0,264.3802,265.0344,264.063,265.0146,32502.0
2025-01-21 11:30:00,267.33,267.91,266.98,267.77,35806.0,265.0047,265.5797,264.6577,265.4409,35806.0
2025-01-21 12:00:00,267.65,268.15,267.56,268.06,24833.0,265.3219,265.8176,265.2327,265.7284,24833.0
2025-01-21 12:30:00,268.09,268.79,268.09,268.75,31707.0,265.7581,266.452,265.7581,266.4123,31707.0
2025-01-21 13:00:00,268.75,268.75,268.26,268.44,21098.0,266.4123,266.4123,265.9266,266.105,21098.0
2025-01-21 13:30:00,268.43,268.5,268.08,268.26,18481.0,266.0951,266.1645,265.7482,265.9266,18481.0
2025-01-21 14:00:00,268.26,268.65,268.17,268.63,27050.0,265.9266,266.3132,265.8374,266.2934,27050.0
2025-01-21 14:30:00,268.62,268.62,268.16,268.44,18135.0,266.2835,266.2835,265.8275,266.105,18135.0
2025-01-21 15:00:00,268.44,268.89,268.43,268.88,40707.0,266.105,266.5511,266.0951,266.5412,40707.0
2025-01-21 15:30:00,268.88,269.24,268.5,269.24,95041.0,266.5412,266.8981,266.1645,266.8981,95041.0
2025-01-22 09:30:00,274.74,275.1,274.33,274.71,51730.0,272.3502,272.7071,271.9438,272.3205,51730.0
2025-01-22 10:00:00,274.79,274.8,273.76,274.0,21716.0,272.3998,272.4097,271.3788,271.6167,21716.0
2025-01-22 10:30:00,273.96,274.42,272.99,273.05,69828.0,271.577,272.033,270.6155,270.6749,69828.0
2025-01-22 11:00:00,273.03,273.29,272.28,273.1,98169.0,270.6551,270.9129,269.9116,270.7245,98169.0
2025-01-22 11:30:00,273.05,273.97,272.85,273.91,64229.0,270.6749,271.5869,270.4767,271.5275,64229.0
2025-01-22 12:00:00,273.8,273.8,272.88,273.08,12399.0,271.4184,271.4184,270.5064,270.7047,12399.0
2025-01-22 12:30:00,273.1,273.31,272.64,272.76,19290.0,270.7245,270.9327,270.2685,270.3875,19290.0
2025-01-22 13:00:00,272.66,273.13,272.5,273.08,16162.0,270.2883,270.7543,270.1297,270.7047,16162.0
2025-01-22 13:30:00,273.1,273.2,272.54,272.54,12621.0,270.7245,270.8236,270.1694,270.1694,12621.0
2025-01-22 14:00:00,272.52,273.05,272.49,272.84,18982.0,270.1496,270.6749,270.1198,270.4668,18982.0
2025-01-22 14:30:00,272.8,273.13,272.76,272.95,17555.0,270.4271,270.7543,270.3875,270.5758,17555.0
2025-01-22 15:00:00,272.98,273.47,272.96,273.24,31908.0,270.6056,271.0913,270.5857,270.8633,31908.0
2025-01-22 15:30:00,273.19,273.31,272.73,272.91,64485.0,270.8137,270.9327,270.3577,270.5362,64485.0
2025-01-23 09:30:00,271.42,271.98,271.0,271.07,73088.0,269.0591,269.6143,268.6428,268.7122,73088.0
2025-01-23 10:00:00,271.03,271.34,270.47,270.56,29014.0,268.6725,268.9798,268.1174,268.2066,29014.0
2025-01-23 10:30:00,270.65,271.62,270.55,271.59,29430.0,268.2958,269.2574,268.1967,269.2276,29430.0
2025-01-23 11:00:00,271.61,272.89,271.21,272.72,61575.0,269.2475,270.5163,268.851,270.3478,61575.0
2025-01-23 11:30:00,272.83,273.63,272.8,273.51,64357.0,270.4569,271.2499,270.4271,271.1309,64357.0
2025-01-23 12:00:00,273.36,273.75,272.97,273.62,27022.0,270.9823,271.3689,270.5956,271.24,27022.0
2025-01-23 12:30:00,273.62,274.55,273.62,274.49,39149.0,271.24,272.1619,271.24,272.1024,39149.0
2025-01-23 13:00:00,274.54,274.95,274.35,274.45,35073.0,272.152,272.5584,271.9636,272.0628,35073.0
2025-01-23 13:30:00,274.46,274.88,274.25,274.81,24391.0,272.0727,272.489,271.8645,272.4196,24391.0
2025-01-23 14:00:00,274.87,274.87,274.33,274.48,34577.0,272.4791,272.4791,271.9438,272.0925,34577.0
2025-01-23 14:30:00,274.48,274.59,274.3,274.36,18075.0,272.0925,272.2016,271.9141,271.9736,18075.0
2025-01-23 15:00:00,274.29,274.85,274.22,274.75,29441.0,271.9042,272.4593,271.8348,272.3602,29441.0
2025-01-23 15:30:00,274.67,275.38,274.57,275.36,104065.0,272.2809,272.9847,272.1817,272.9649,104065.0
2025-01-24 09:30:00,275.25,276.28,274.88,276.07,65810.0,272.8558,273.8769,272.489,273.6687,65810.0
2025-01-24 10:00:00,276.19,276.22,275.48,275.59,45922.0,273.7876,273.8174,273.0838,273.1929,45922.0
2025-01-24 10:30:00,275.58,276.66,275.58,276.55,26783.0,273.1829,274.2535,273.1829,274.1445,26783.0
2025-01-24 11:00:00,276.52,277.28,276.48,277.06,36671.0,274.1148,274.8682,274.0751,274.6501,36671.0
2025-01-24 11:30:00,277.12,277.34,276.7,277.1,41540.0,274.7095,274.9276,274.2932,274.6897,41540.0
2025-01-24 12:00:00,277.05,277.36,276.81,277.14,17468.0,274.6402,274.9475,274.4022,274.7294,17468.0
2025-01-24 12:30:00,277.13,277.26,276.43,276.56,9858.0,274.7195,274.8483,274.0255,274.1544,9858.0
2025-01-24 13:00:00,276.42,277.0,276.42,276.88,10618.0,274.0156,274.5906,274.0156,274.4716,10618.0
2025-01-24 13:30:00,276.85,276.98,276.12,276.15,21457.0,274.4419,274.5708,273.7182,273.748,21457.0
2025-01-24 14:00:00,276.15,276.73,276.02,276.69,38166.0,273.748,274.3229,273.6191,274.2833,38166.0
2025-01-24 14:30:00,276.69,276.75,276.23,276.47,32395.0,274.2833,274.3428,273.8273,274.0652,32395.0
2025-01-24 15:00:00,276.52,276.78,275.93,275.93,32282.0,274.1148,274.3725,273.5299,273.5299,32282.0
2025-01-24 15:30:00,276.0,276.57,275.1,276.47,88795.0,273.5993,274.1643,272.7071,274.0652,88795.0
2025-01-27 09:30:00,273.04,274.43,272.71,274.22,81056.0,270.665,272.0429,270.3379,271.8348,81056.0
2025-01-27 10:00:00,274.17,275.56,273.47,275.55,126424.0,271.7852,273.1631,271.0913,273.1532,126424.0
2025-01-27 10:30:00,275.53,276.1,275.01,275.16,78646.0,273.1334,273.6984,272.6179,272.7666,78646.0
2025-01-27 11:00:00,275.08,275.46,274.03,274.21,85085.0,272.6873,273.064,271.6464,271.8249,85085.0
2025-01-27 11:30:00,274.11,275.06,273.74,274.96,101128.0,271.7257,272.6675,271.3589,272.5683,101128.0
2025-01-27 12:00:00,275.12,275.59,274.48,275.35,45164.0,272.7269,273.1929,272.0925,272.9549,45164.0
2025-01-27 12:30:00,275.56,275.77,274.14,274.15,32336.0,273.1631,273.3713,271.7555,271.7654,32336.0
2025-01-27 13:00:00,274.21,274.49,273.7,273.91,44645.0,271.8249,272.1024,271.3193,271.5275,44645.0
2025-01-27 13:30:00,273.92,274.8,273.78,273.87,25721.0,271.5374,272.4097,271.3986,271.4878,25721.0
2025-01-27 14:00:00,273.84,274.25,273.18,274.25,55718.0,271.4581,271.8645,270.8038,271.8645,55718.0
2025-01-27 14:30:00,274.14,274.14,272.12,272.48,69607.0,271.7555,271.7555,269.753,270.1099,69607.0
2025-01-27 15:00:00,272.48,273.54,272.39,273.32,57240.0,270.1099,271.1607,270.0207,270.9426,57240.0
2025-01-27 15:30:00,273.34,275.7,273.2,275.7,212561.0,270.9624,273.3019,270.8236,273.3019,212561.0
2025-01-28 09:30:00,269.94,270.52,268.05,269.2,172295.0,267.592,268.167,265.7184,266.8584,172295.0
2025-01-28 10:00:00,269.33,271.66,269.29,271.5,174094.0,266.9873,269.297,266.9477,269.1384,174094.0
2025-01-28 10:30:00,271.69,273.14,271.38,273.14,130515.0,269.3268,270.7642,269.0195,270.7642,130515.0
2025-01-28 11:00:00,273.28,274.66,272.86,273.9,148337.0,270.9029,272.2709,270.4866,271.5176,148337.0
2025-01-28 11:30:00,273.89,274.61,272.69,273.36,46072.0,271.5076,272.2214,270.3181,270.9823,46072.0
2025-01-28 12:00:00,273.36,273.82,272.98,273.49,44481.0,270.9823,271.4382,270.6056,271.1111,44481.0
2025-01-28 12:30:00,273.36,274.09,273.1,273.9,60404.0,270.9823,271.7059,270.7245,271.5176,60404.0
2025-01-28 13:00:00,273.9,274.72,273.64,273.92,66776.0,271.5176,272.3304,271.2598,271.5374,66776.0
2025-01-28 13:30:00,273.81,274.52,273.36,274.18,51510.0,271.4283,272.1322,270.9823,271.7951,51510.0
2025-01-28 14:00:00,274.21,274.39,273.41,273.56,40953.0,271.8249,272.0033,271.0318,271.1805,40953.0
2025-01-28 14:30:00,273.46,274.97,273.36,274.78,61994.0,271.0814,272.5782,270.9823,272.3899,61994.0
2025-01-28 15:00:00,274.86,274.95,274.39,274.63,35550.0,272.4692,272.5584,272.0033,272.2412,35550.0
2025-01-28 15:30:00,274.47,274.81,273.38,273.78,163908.0,272.0826,272.4196,271.0021,271.3986,163908.0
2025-01-29 09:30:00,278.65,279.14,277.0,277.35,123058.0,276.2262,276.712,274.5906,274.9375,123058.0
2025-01-29 10:00:00,277.48,278.41,277.48,278.1,76259.0,275.0664,275.9883,275.0664,275.681,76259.0
2025-01-29 10:30:00,278.1,278.49,277.7,278.13,104498.0,275.681,276.0676,275.2845,275.7108,104498.0
2025-01-29 11:00:00,278.15,278.37,277.35,277.87,122545.0,275.7306,275.9487,274.9375,275.453,122545.0
2025-01-29 11:30:00,277.86,278.36,277.0,277.15,138649.0,275.4431,275.9388,274.5906,274.7393,138649.0
2025-01-29 12:00:00,277.2,277.95,277.2,277.56,32483.0,274.7888,275.5323,274.7888,275.1457,32483.0
2025-01-29 12:30:00,277.56,277.67,276.99,277.21,28467.0,275.1457,275.2548,274.5807,274.7988,28467.0
2025-01-29 13:00:00,277.19,277.41,276.33,277.41,32821.0,274.7789,274.997,273.9264,274.997,32821.0
2025-01-29 13:30:00,277.41,277.43,276.49,276.61,30856.0,274.997,275.0168,274.085,274.204,30856.0
2025-01-29 14:00:00,276.5,276.55,275.53,275.61,58169.0,274.0949,274.1445,273.1334,273.2127,58169.0
2025-01-29 14:30:00,275.64,277.26,275.55,276.85,54280.0,273.2424,274.8483,273.1532,274.4419,54280.0
2025-01-29 15:00:00,276.85,278.03,276.41,277.41,79045.0,274.4419,275.6116,274.0057,274.997,79045.0
2025-01-29 15:30:00,277.46,277.66,276.41,276.89,163658.0,275.0466,275.2448,274.0057,274.4815,163658.0
2025-01-30 09:30:00,276.66,278.92,276.15,278.69,101216.0,274.2535,276.4939,273.748,276.2659,101216.0
2025-01-30 10:00:00,278.91,279.03,277.92,278.59,65484.0,276.484,276.6029,275.5026,276.1668,65484.0
2025-01-30 10:30:00,278.56,279.52,278.41,278.51,48205.0,276.137,277.0887,275.9883,276.0875,48205.0
2025-01-30 11:00:00,278.55,279.51,278.08,279.47,63325.0,276.1271,277.0788,275.6612,277.0391,63325.0
2025-01-30 11:30:00,279.4,280.54,279.05,280.36,48459.0,276.9697,278.0998,276.6228,277.9214,48459.0
2025-01-30 12:00:00,280.36,280.36,278.81,279.07,30636.0,277.9214,277.9214,276.3848,276.6426,30636.0
2025-01-30 12:30:00,279.0,279.62,278.94,279.48,15644.0,276.5732,277.1878,276.5137,277.049,15644.0
2025-01-30 13:00:00,279.55,279.95,279.18,279.71,22508.0,277.1184,277.5149,276.7516,277.277,22508.0
2025-01-30 13:30:00,279.71,280.1,279.69,280.0,25179.0,277.277,277.6636,277.2572,277.5645,25179.0
2025-01-30 14:00:00,280.02,280.05,279.39,279.57,33906.0,277.5843,277.6141,276.9598,277.1382,33906.0
2025-01-30 14:30:00,279.62,280.03,279.42,279.86,30882.0,277.1878,277.5942,276.9895,277.4257,30882.0
2025-01-30 15:00:00,279.95,280.16,279.78,279.87,37223.0,277.5149,277.7231,277.3464,277.4356,37223.0
2025-01-30 15:30:00,279.87,279.96,278.1,279.58,103672.0,277.4356,277.5248,275.681,277.1481,103672.0
2025-01-31 09:30:00,278.76,279.05,277.76,278.11,71261.0,276.3353,276.6228,275.344,275.6909,71261.0
2025-01-31 10:00:00,278.24,278.4,277.45,278.32,25591.0,275.8198,275.9784,275.0367,275.8991,25591.0
2025-01-31 10:30:00,278.42,279.61,278.32,279.54,32026.0,275.9982,277.1779,275.8991,277.1085,32026.0
2025-01-31 11:00:00,279.5,279.62,278.85,279.53,32590.0,277.0688,277.1878,276.4245,277.0986,32590.0
2025-01-31 11:30:00,279.52,279.9,279.0,279.36,51130.0,277.0887,277.4654,276.5732,276.9301,51130.0
2025-01-31 12:00:00,279.37,280.2,278.85,280.2,18844.0,276.94,277.7628,276.4245,277.7628,18844.0
2025-01-31 12:30:00,280.14,280.33,279.68,279.79,16496.0,277.7033,277.8916,277.2473,277.3563,16496.0
2025-01-31 13:00:00,279.7,279.97,277.55,277.65,23986.0,277.2671,277.5348,275.1358,275.2349,23986.0
2025-01-31 13:30:00,277.55,277.83,276.52,277.2,30704.0,275.1358,275.4134,274.1148,274.7888,30704.0
2025-01-31 14:00:00,277.22,277.47,276.14,277.39,27557.0,274.8087,275.0565,273.7381,274.9772,27557.0
2025-01-31 14:30:00,277.41,277.68,276.45,276.96,17263.0,274.997,275.2647,274.0454,274.5509,17263.0
2025-01-31 15:00:00,276.85,276.85,276.01,276.37,16586.0,274.4419,274.4419,273.6092,273.9661,16586.0
2025-01-31 15:30:00,276.45,277.04,276.1,276.19,119397.0,274.0454,274.6302,273.6984,273.7876,119397.0
2025-02-03 09:30:00,272.22,272.78,270.81,270.81,100964.0,269.8522,270.4073,268.4544,268.4544,100964.0
2025-02-03 10:00:00,270.8,272.26,268.7,271.14,389634.0,268.4445,269.8918,266.3628,268.7816,389634.0
2025-02-03 10:30:00,271.13,272.02,269.99,271.46,216397.0,268.7716,269.6539,267.6416,269.0988,216397.0
2025-02-03 11:00:00,271.25,271.89,270.2,271.3,188245.0,268.8906,269.525,267.8497,268.9402,188245.0
2025-02-03 11:30:00,271.33,272.04,270.81,271.01,59096.0,268.9699,269.6737,268.4544,268.6527,59096.0
2025-02-03 12:00:00,270.86,272.23,270.86,271.53,22374.0,268.504,269.8621,268.504,269.1682,22374.0
2025-02-03 12:30:00,271.41,271.71,270.77,271.44,45784.0,269.0492,269.3466,268.4148,269.079,45784.0
2025-02-03 13:00:00,271.17,272.41,270.86,272.1,22562.0,268.8113,270.0405,268.504,269.7332,22562.0
2025-02-03 13:30:00,272.17,273.11,272.15,273.11,26471.0,269.8026,270.7344,269.7828,270.7344,26471.0
2025-02-03 14:00:00,273.11,273.68,273.1,273.41,54669.0,270.7344,271.2995,270.7245,271.0318,54669.0
2025-02-03 14:30:00,273.33,274.37,273.33,273.98,52127.0,270.9525,271.9835,270.9525,271.5969,52127.0
2025-02-03 15:00:00,274.03,274.24,273.35,273.35,39615.0,271.6464,271.8546,270.9723,270.9723,39615.0
2025-02-03 15:30:00,273.45,273.52,272.35,272.39,133981.0,271.0715,271.1409,269.981,270.0207,133981.0
2025-02-04 09:30:00,275.13,276.6,275.08,276.34,71187.0,272.7369,274.1941,272.6873,273.9363,71187.0
2025-02-04 10:00:00,276.52,276.68,275.15,275.34,41376.0,274.1148,274.2734,272.7567,272.945,41376.0
2025-02-04 10:30:00,275.46,277.0,275.4,276.62,40930.0,273.064,274.5906,273.0045,274.2139,40930.0
2025-02-04 11:00:00,276.65,277.49,276.65,277.49,29738.0,274.2436,275.0763,274.2436,275.0763,29738.0
2025-02-04 11:30:00,277.51,277.64,276.88,276.95,28856.0,275.0962,275.225,274.4716,274.541,28856.0
2025-02-04 12:00:00,277.01,277.01,276.12,276.22,13905.0,274.6005,274.6005,273.7182,273.8174,13905.0
2025-02-04 12:30:00,276.22,276.7,276.08,276.67,14645.0,273.8174,274.2932,273.6786,274.2635,14645.0
2025-02-04 13:00:00,276.91,277.44,276.69,277.33,9853.0,274.5014,275.0268,274.2833,274.9177,9853.0
2025-02-04 13:30:00,277.37,277.38,276.96,276.96,12509.0,274.9574,274.9673,274.5509,274.5509,12509.0
2025-02-04 14:00:00,276.99,277.57,276.91,277.39,16284.0,274.5807,275.1556,274.5014,274.9772,16284.0
2025-02-04 14:30:00,277.44,277.68,277.17,277.19,29160.0,275.0268,275.2647,274.7591,274.7789,29160.0
2025-02-04 15:00:00,277.21,277.59,277.17,277.31,27239.0,274.7988,275.1755,274.7591,274.8979,27239.0
2025-02-04 15:30:00,277.32,278.15,277.28,278.03,137585.0,274.9078,275.7306,274.8682,275.6116,137585.0
2025-02-05 09:30:00,281.1,282.37,280.9,281.71,48621.0,278.6549,279.9139,278.4567,279.2596,48621.0
2025-02-05 10:00:00,281.74,282.24,280.57,281.42,21205.0,279.2894,279.785,278.1295,278.9721,21205.0
2025-02-05 10:30:00,281.47,281.72,281.15,281.64,25632.0,279.0217,279.2695,278.7045,279.1902,25632.0
2025-02-05 11:00:00,281.67,282.24,281.38,282.24,29228.0,279.22,279.785,278.9325,279.785,29228.0
2025-02-05 11:30:00,282.21,282.98,282.09,282.79,27080.0,279.7553,280.5186,279.6363,280.3302,27080.0
2025-02-05 12:00:00,282.94,283.03,282.51,282.7,5295.0,280.4789,280.5681,280.0527,280.241,5295.0
2025-02-05 12:30:00,282.77,282.81,282.34,282.35,11777.0,280.3104,280.3501,279.8841,279.8941,11777.0
2025-02-05 13:00:00,282.3,282.41,281.52,281.52,6113.0,279.8445,279.9535,279.0713,279.0713,6113.0
2025-02-05 13:30:00,281.55,283.17,281.44,283.04,39518.0,279.101,280.7069,278.992,280.5781,39518.0
2025-02-05 14:00:00,283.04,283.2,282.76,282.86,16338.0,280.5781,280.7367,280.3005,280.3996,16338.0
2025-02-05 14:30:00,282.8,282.94,282.65,282.71,10676.0,280.3401,280.4789,280.1914,280.2509,10676.0
2025-02-05 15:00:00,282.76,283.08,282.63,282.94,13866.0,280.3005,280.6177,280.1716,280.4789,13866.0
2025-02-05 15:30:00,282.88,283.41,282.51,283.3,45285.0,280.4194,280.9448,280.0527,280.8358,45285.0
2025-02-06 09:30:00,280.47,281.39,280.03,281.0,48514.0,278.0304,278.9424,277.5942,278.5558,48514.0
2025-02-06 10:00:00,281.26,282.36,281.26,281.67,10097.0,278.8135,279.904,278.8135,279.22,10097.0
2025-02-06 10:30:00,281.28,281.96,280.94,281.59,13905.0,278.8334,279.5074,278.4963,279.1407,13905.0
2025-02-06 11:00:00,281.61,283.79,281.61,283.79,34327.0,279.1605,281.3215,279.1605,281.3215,34327.0
2025-02-06 11:30:00,283.84,283.86,282.93,283.18,42579.0,281.3711,281.3909,280.469,280.7168,42579.0
2025-02-06 12:00:00,283.12,283.76,282.98,283.63,17087.0,280.6574,281.2918,280.5186,281.1629,17087.0
2025-02-06 12:30:00,283.51,283.59,283.29,283.41,6541.0,281.044,281.1233,280.8259,280.9448,6541.0
2025-02-06 13:00:00,283.41,283.57,283.14,283.44,5712.0,280.9448,281.1034,280.6772,280.9746,5712.0
2025-02-06 13:30:00,283.37,283.5,282.93,283.03,6589.0,280.9052,281.0341,280.469,280.5681,6589.0
2025-02-06 14:00:00,283.03,283.41,282.89,282.96,10696.0,280.5681,280.9448,280.4294,280.4987,10696.0
2025-02-06 14:30:00,282.94,282.94,282.29,282.51,18171.0,280.4789,280.4789,279.8346,280.0527,18171.0
2025-02-06 15:00:00,282.4,282.81,282.3,282.47,26201.0,279.9436,280.3501,279.8445,280.013,26201.0
2025-02-06 15:30:00,282.59,283.35,282.46,283.28,58562.0,280.132,280.8854,280.0031,280.816,58562.0
2025-02-07 09:30:00,283.31,283.9,282.81,282.81,50092.0,280.8457,281.4306,280.3501,280.3501,50092.0
2025-02-07 10:00:00,282.73,282.75,281.21,281.76,32056.0,280.2707,280.2906,278.764,279.3092,32056.0
2025-02-07 10:30:00,281.44,282.81,279.76,281.61,62183.0,278.992,280.3501,277.3266,279.1605,62183.0
2025-02-07 11:00:00,281.23,281.23,279.61,279.75,30181.0,278.7838,278.7838,277.1779,277.3167,30181.0
2025-02-07 11:30:00,279.63,280.12,279.4,279.59,22490.0,277.1977,277.6835,276.9697,277.1581,22490.0
2025-02-07 12:00:00,279.48,280.38,279.2,279.76,12813.0,277.049,277.9412,276.7715,277.3266,12813.0
2025-02-07 12:30:00,279.75,279.96,279.59,279.75,11416.0,277.3167,277.5248,277.1581,277.3167,11416.0
2025-02-07 13:00:00,279.86,280.35,279.85,280.18,5292.0,277.4257,277.9114,277.4158,277.7429,5292.0
2025-02-07 13:30:00,280.33,280.81,279.96,279.96,23486.0,277.8916,278.3674,277.5248,277.5248,23486.0
2025-02-07 14:00:00,279.93,280.04,279.62,279.86,17023.0,277.4951,277.6041,277.1878,277.4257,17023.0
2025-02-07 14:30:00,279.79,280.11,279.67,279.83,13366.0,277.3563,277.6735,277.2374,277.396,13366.0
2025-02-07 15:00:00,279.86,279.86,279.43,279.47,13802.0,277.4257,277.4257,276.9995,277.0391,13802.0
2025-02-07 15:30:00,279.46,280.12,279.43,279.64,47466.0,277.0292,277.6835,276.9995,277.2076,47466.0
2025-02-10 09:30:00,279.05,279.85,278.89,279.8,40244.0,276.6228,277.4158,276.4641,277.3662,40244.0
2025-02-10 10:00:00,279.8,280.25,279.32,279.84,22161.0,277.3662,277.8123,276.8904,277.4059,22161.0
2025-02-10 10:30:00,279.88,280.07,279.52,279.68,31298.0,277.4455,277.6339,277.0887,277.2473,31298.0
2025-02-10 11:00:00,279.69,280.38,279.67,280.28,17058.0,277.2572,277.9412,277.2374,277.8421,17058.0
2025-02-10 11:30:00,280.28,280.47,279.73,280.02,27242.0,277.8421,278.0304,277.2968,277.5843,27242.0
2025-02-10 12:00:00,280.14,280.62,280.07,280.56,13937.0,277.7033,278.1791,277.6339,278.1196,13937.0
2025-02-10 12:30:00,280.47,280.84,280.28,280.84,10382.0,278.0304,278.3972,277.8421,278.3972,10382.0
2025-02-10 13:00:00,280.84,281.26,280.73,281.08,12427.0,278.3972,278.8135,278.2881,278.6351,12427.0
2025-02-10 13:30:00,281.06,281.17,280.84,280.9,7859.0,278.6153,278.7243,278.3972,278.4567,7859.0
2025-02-10 14:00:00,280.79,281.1,280.76,281.04,9971.0,278.3476,278.6549,278.3179,278.5954,9971.0
2025-02-10 14:30:00,280.94,281.38,280.86,281.09,38178.0,278.4963,278.9325,278.417,278.645,38178.0
2025-02-10 15:00:00,280.9,281.22,280.7,280.76,29461.0,278.4567,278.7739,278.2584,278.3179,29461.0
2025-02-10 15:30:00,280.76,281.03,280.52,280.72,63603.0,278.3179,278.5855,278.08,278.2782,63603.0
2025-02-11 09:30:00,284.51,285.64,284.36,285.61,111652.0,282.0353,283.1554,281.8866,283.1257,111652.0
2025-02-11 10:00:00,285.65,286.54,285.55,286.2,42785.0,283.1653,284.0476,283.0662,283.7106,42785.0
2025-02-11 10:30:00,286.2,286.93,285.96,286.79,107755.0,283.7106,284.4342,283.4727,284.2954,107755.0
2025-02-11 11:00:00,286.93,287.83,286.93,287.6,33314.0,284.4342,285.3264,284.4342,285.0984,33314.0
2025-02-11 11:30:00,287.71,288.68,287.08,287.1,85875.0,285.2074,286.169,284.5829,284.6027,85875.0
2025-02-11 12:00:00,287.09,287.61,286.51,287.42,30150.0,284.5928,285.1083,284.0179,284.92,30150.0
2025-02-11 12:30:00,287.42,287.85,287.29,287.42,16877.0,284.92,285.3462,284.7911,284.92,16877.0
2025-02-11 13:00:00,287.42,287.62,287.36,287.53,10324.0,284.92,285.1182,284.8605,285.029,10324.0
2025-02-11 13:30:00,287.6,288.19,287.51,288.04,19182.0,285.0984,285.6833,285.0092,285.5346,19182.0
2025-02-11 14:00:00,288.01,288.51,287.87,288.5,24260.0,285.5048,286.0005,285.366,285.9906,24260.0
2025-02-11 14:30:00,288.46,289.3,288.39,289.09,21988.0,285.9509,286.7836,285.8815,286.5754,21988.0
2025-02-11 15:00:00,289.17,289.53,288.98,289.15,66508.0,286.6547,287.0116,286.4664,286.6349,66508.0
2025-02-11 15:30:00,289.18,289.22,288.69,288.92,139134.0,286.6646,286.7043,286.1789,286.4069,139134.0
2025-02-12 09:30:00,287.82,288.25,287.2,288.1,46221.0,285.3165,285.7427,284.7019,285.594,46221.0
2025-02-12 10:00:00,288.02,289.29,286.92,288.92,27449.0,285.5147,286.7737,284.4243,286.4069,27449.0
2025-02-12 10:30:00,288.98,290.23,288.98,289.16,35900.0,286.4664,287.7055,286.4664,286.6448,35900.0
2025-02-12 11:00:00,289.13,289.61,288.65,289.01,27795.0,286.6151,287.0909,286.1393,286.4961,27795.0
2025-02-12 11:30:00,288.99,290.92,288.83,290.88,49273.0,286.4763,288.3895,286.3177,288.3499,49273.0
2025-02-12 12:00:00,290.82,291.82,290.78,291.82,29376.0,288.2904,289.2817,288.2507,289.2817,29376.0
2025-02-12 12:30:00,291.74,292.14,291.19,292.14,14478.0,289.2024,289.5989,288.6572,289.5989,14478.0
2025-02-12 13:00:00,292.13,292.3,291.72,292.04,22318.0,289.589,289.7575,289.1826,289.4998,22318.0
2025-02-12 13:30:00,291.9,292.05,291.4,291.47,8792.0,289.361,289.5097,288.8653,288.9347,8792.0
2025-02-12 14:00:00,291.41,291.71,291.09,291.64,27806.0,288.8752,289.1726,288.558,289.1032,27806.0
2025-02-12 14:30:00,291.64,292.15,291.56,291.74,21331.0,289.1032,289.6088,289.0239,289.2024,21331.0
2025-02-12 15:00:00,291.74,291.75,291.15,291.27,36794.0,289.2024,289.2123,288.6175,288.7365,36794.0
2025-02-12 15:30:00,291.25,291.43,290.8,291.05,86742.0,288.7166,288.8951,288.2706,288.5184,86742.0
2025-02-13 09:30:00,291.31,291.72,289.89,291.7,39890.0,288.7761,289.1826,287.3685,289.1627,39890.0
2025-02-13 10:00:00,291.76,292.6,291.33,291.8,20648.0,289.2222,290.0549,288.7959,289.2619,20648.0
2025-02-13 10:30:00,291.91,293.02,291.85,292.93,24515.0,289.3709,290.4712,289.3114,290.382,24515.0
2025-02-13 11:00:00,292.93,293.56,292.9,292.94,34743.0,290.382,291.0065,290.3523,290.3919,34743.0
2025-02-13 11:30:00,292.96,293.01,291.18,291.33,47191.0,290.4118,290.4613,288.6472,288.7959,47191.0
2025-02-13 12:00:00,291.33,291.6,291.2,291.51,18360.0,288.7959,289.0636,288.6671,288.9744,18360.0
2025-02-13 12:30:00,291.51,291.9,291.39,291.61,20850.0,288.9744,289.361,288.8554,289.0735,20850.0
2025-02-13 13:00:00,291.5,291.5,290.75,291.47,10595.0,288.9645,288.9645,288.221,288.9347,10595.0
2025-02-13 13:30:00,291.39,291.66,290.48,291.15,25082.0,288.8554,289.1231,287.9533,288.6175,25082.0
2025-02-13 14:00:00,291.18,292.42,291.14,292.28,27993.0,288.6472,289.8765,288.6076,289.7377,27993.0
2025-02-13 14:30:00,292.31,292.67,292.16,292.24,26936.0,289.7674,290.1243,289.6187,289.698,26936.0
2025-02-13 15:00:00,292.22,293.06,292.16,292.92,30959.0,289.6782,290.5109,289.6187,290.3721,30959.0
2025-02-13 15:30:00,292.91,293.7,292.56,293.69,104492.0,290.3622,291.1453,290.0152,291.1354,104492.0
2025-02-14 09:30:00,291.88,292.03,290.71,291.36,47640.0,289.3412,289.4899,288.1813,288.8257,47640.0
2025-02-14 10:00:00,291.46,291.65,290.16,290.16,44123.0,288.9248,289.1132,287.6361,287.6361,44123.0
2025-02-14 10:30:00,290.11,291.06,290.08,290.66,38073.0,287.5866,288.5283,287.5568,288.1318,38073.0
2025-02-14 11:00:00,290.66,291.01,289.92,290.71,54042.0,288.1318,288.4787,287.3982,288.1813,54042.0
2025-02-14 11:30:00,290.72,291.4,290.63,291.36,76872.0,288.1912,288.8653,288.102,288.8257,76872.0
2025-02-14 12:00:00,291.34,291.34,290.17,290.36,12274.0,288.8059,288.8059,287.646,287.8344,12274.0
2025-02-14 12:30:00,290.08,291.16,290.07,291.13,13570.0,287.5568,288.6274,287.5469,288.5977,13570.0
2025-02-14 13:00:00,291.18,291.25,290.94,291.08,13180.0,288.6472,288.7166,288.4093,288.5481,13180.0
2025-02-14 13:30:00,291.18,291.58,291.1,291.31,19192.0,288.6472,289.0438,288.5679,288.7761,19192.0
2025-02-14 14:00:00,291.3,291.52,290.95,291.15,16927.0,288.7662,288.9843,288.4192,288.6175,16927.0
2025-02-14 14:30:00,291.13,291.15,290.85,291.01,20942.0,288.5977,288.6175,288.3201,288.4787,20942.0
2025-02-14 15:00:00,291.0,291.3,290.9,290.98,22118.0,288.4688,288.7662,288.3697,288.449,22118.0
2025-02-14 15:30:00,291.1,291.38,290.41,290.69,62840.0,288.5679,288.8455,287.8839,288.1615,62840.0
2025-02-18 09:30:00,292.75,292.82,291.63,292.48,42439.0,290.2036,290.273,289.0933,289.9359,42439.0
2025-02-18 10:00:00,292.54,292.63,291.18,291.31,46030.0,289.9954,290.0846,288.6472,288.7761,46030.0
2025-02-18 10:30:00,291.33,292.09,291.14,292.09,27769.0,288.7959,289.5493,288.6076,289.5493,27769.0
2025-02-18 11:00:00,292.01,292.26,291.08,291.43,25546.0,289.47,289.7179,288.5481,288.8951,25546.0
2025-02-18 11:30:00,291.52,291.78,290.91,291.43,22424.0,288.9843,289.242,288.3796,288.8951,22424.0
2025-02-18 12:00:00,291.53,291.73,291.3,291.43,12306.0,288.9942,289.1925,288.7662,288.8951,12306.0
2025-02-18 12:30:00,291.53,292.06,291.5,291.54,15196.0,288.9942,289.5196,288.9645,289.0041,15196.0
2025-02-18 13:00:00,291.63,291.93,291.5,291.84,29523.0,289.0933,289.3907,288.9645,289.3015,29523.0
2025-02-18 13:30:00,291.83,292.1,291.58,291.86,20865.0,289.2916,289.5592,289.0438,289.3213,20865.0
2025-02-18 14:00:00,291.91,292.02,291.26,291.5,20228.0,289.3709,289.4799,288.7266,288.9645,20228.0
2025-02-18 14:30:00,291.53,291.82,291.19,291.69,55193.0,288.9942,289.2817,288.6572,289.1528,55193.0
2025-02-18 15:00:00,291.77,291.88,291.46,291.74,37378.0,289.2321,289.3412,288.9248,289.2024,37378.0
2025-02-18 15:30:00,291.65,292.69,291.6,292.65,98720.0,289.1132,290.1441,289.0636,290.1045,98720.0
2025-02-19 09:30:00,291.13,291.26,287.96,288.06,104333.0,288.5977,288.7266,285.4553,285.5544,104333.0
2025-02-19 10:00:00,288.06,288.4,287.28,288.23,36803.0,285.5544,285.8914,284.7812,285.7229,36803.0
2025-02-19 10:30:00,288.25,288.97,287.24,287.65,70096.0,285.7427,286.4565,284.7415,285.148,70096.0
2025-02-19 11:00:00,287.62,288.38,287.24,287.38,38717.0,285.1182,285.8716,284.7415,284.8803,38717.0
2025-02-19 11:30:00,287.38,288.09,287.35,287.65,74776.0,284.8803,285.5841,284.8506,285.148,74776.0
2025-02-19 12:00:00,287.61,288.1,287.61,287.82,19771.0,285.1083,285.594,285.1083,285.3165,19771.0
2025-02-19 12:30:00,287.85,288.29,287.71,288.08,24902.0,285.3462,285.7824,285.2074,285.5742,24902.0
2025-02-19 13:00:00,288.08,288.09,287.33,287.76,18560.0,285.5742,285.5841,284.8307,285.257,18560.0
2025-02-19 13:30:00,287.76,288.06,287.71,287.75,26122.0,285.257,285.5544,285.2074,285.2471,26122.0
2025-02-19 14:00:00,287.75,288.59,287.75,288.5,37635.0,285.2471,286.0798,285.2471,285.9906,37635.0
2025-02-19 14:30:00,288.33,288.8,288.33,288.8,21145.0,285.822,286.2879,285.822,286.2879,21145.0
2025-02-19 15:00:00,288.75,288.8,287.55,287.69,25063.0,286.2384,286.2879,285.0488,285.1876,25063.0
2025-02-19 15:30:00,287.6,288.71,287.56,288.47,60826.0,285.0984,286.1987,285.0587,285.9608,60826.0
2025-02-20 09:30:00,289.04,289.77,287.89,287.9,37704.0,286.5259,287.2495,285.3859,285.3958,37704.0
2025-02-20 10:00:00,287.47,289.35,286.38,289.12,48729.0,284.9695,286.8332,283.889,286.6052,48729.0
2025-02-20 10:30:00,289.1,289.58,288.09,288.15,31638.0,286.5853,287.0612,285.5841,285.6436,31638.0
2025-02-20 11:00:00,288.0,289.06,287.71,287.86,36943.0,285.4949,286.5457,285.2074,285.3561,36943.0
2025-02-20 11:30:00,288.04,288.25,287.23,287.28,34072.0,285.5346,285.7427,284.7316,284.7812,34072.0
2025-02-20 12:00:00,287.18,288.13,287.07,287.82,17816.0,284.682,285.6238,284.573,285.3165,17816.0
2025-02-20 12:30:00,287.83,288.06,287.26,287.26,28490.0,285.3264,285.5544,284.7613,284.7613,28490.0
2025-02-20 13:00:00,287.28,287.78,287.17,287.45,26527.0,284.7812,285.2768,284.6721,284.9497,26527.0
2025-02-20 13:30:00,287.52,287.95,287.49,287.95,11639.0,285.0191,285.4453,284.9893,285.4453,11639.0
2025-02-20 14:00:00,287.94,288.36,287.89,288.23,10073.0,285.4354,285.8518,285.3859,285.7229,10073.0
2025-02-20 14:30:00,288.23,288.79,287.94,288.62,12218.0,285.7229,286.278,285.4354,286.1095,12218.0
2025-02-20 15:00:00,288.62,288.69,288.23,288.55,21843.0,286.1095,286.1789,285.7229,286.0401,21843.0
2025-02-20 15:30:00,288.64,288.8,287.84,287.93,91303.0,286.1293,286.2879,285.3363,285.4255,91303.0
2025-02-21 09:30:00,288.52,288.67,286.49,286.78,57527.0,286.0104,286.1591,283.998,284.2855,57527.0
2025-02-21 10:00:00,286.68,287.66,285.8,285.92,26350.0,284.1864,285.1579,283.314,283.433,26350.0
2025-02-21 10:30:00,285.86,286.59,285.78,286.48,74498.0,283.3735,284.0972,283.2942,283.9881,74498.0
2025-02-21 11:00:00,286.59,286.77,285.53,285.89,61849.0,284.0972,284.2756,283.0464,283.4033,61849.0
2025-02-21 11:30:00,285.93,286.65,285.78,286.06,102476.0,283.4429,284.1567,283.2942,283.5718,102476.0
2025-02-21 12:00:00,286.06,286.2,285.26,285.51,17704.0,283.5718,283.7106,282.7787,283.0266,17704.0
2025-02-21 12:30:00,285.51,285.73,284.93,285.04,25661.0,283.0266,283.2447,282.4516,282.5607,25661.0
2025-02-21 13:00:00,285.03,285.03,284.09,284.15,26458.0,282.5507,282.5507,281.6189,281.6784,26458.0
2025-02-21 13:30:00,284.09,284.35,283.07,283.23,35223.0,281.6189,281.8767,280.6078,280.7664,35223.0
2025-02-21 14:00:00,283.17,283.29,281.97,281.99,55324.0,280.7069,280.8259,279.5174,279.5372,55324.0
2025-02-21 14:30:00,282.0,283.16,281.71,282.9,39538.0,279.5471,280.697,279.2596,280.4393,39538.0
2025-02-21 15:00:00,283.01,283.5,282.77,283.32,42533.0,280.5483,281.0341,280.3104,280.8556,42533.0
2025-02-21 15:30:00,283.26,284.55,282.2,282.97,90407.0,280.7961,282.0749,279.7454,280.5087,90407.0
2025-02-24 09:30:00,287.4,289.29,284.86,285.35,100554.0,284.9001,286.7737,282.3822,282.868,100554.0
2025-02-24 10:00:00,285.36,285.99,283.54,284.72,68666.0,282.8779,283.5024,281.0737,282.2434,68666.0
2025-02-24 10:30:00,284.69,285.71,284.69,285.53,49059.0,282.2137,283.2248,282.2137,283.0464,49059.0
2025-02-24 11:00:00,285.57,286.91,285.36,286.77,57966.0,283.086,284.4144,282.8779,284.2756,57966.0
2025-02-24 11:30:00,286.73,287.32,286.25,286.56,85150.0,284.236,284.8208,283.7601,284.0674,85150.0
2025-02-24 12:00:00,286.71,287.44,286.67,286.9,44321.0,284.2161,284.9398,284.1765,284.4045,44321.0
2025-02-24 12:30:00,286.9,286.96,286.41,286.42,13820.0,284.4045,284.464,283.9187,283.9287,13820.0
2025-02-24 13:00:00,286.45,287.0,286.45,286.84,32257.0,283.9584,284.5036,283.9584,284.345,32257.0
2025-02-24 13:30:00,286.84,287.0,286.2,286.28,27382.0,284.345,284.5036,283.7106,283.7899,27382.0
2025-02-24 14:00:00,286.31,286.77,286.31,286.56,59629.0,283.8196,284.2756,283.8196,284.0674,59629.0
2025-02-24 14:30:00,286.56,286.87,285.95,285.96,50873.0,284.0674,284.3747,283.4627,283.4727,50873.0
2025-02-24 15:00:00,285.96,286.15,285.37,285.4,29795.0,283.4727,283.661,282.8878,282.9175,29795.0
2025-02-24 15:30:00,285.47,285.86,284.33,284.57,129425.0,282.9869,283.3735,281.8568,282.0947,129425.0
2025-02-25 09:30:00,287.3,287.34,284.25,285.0,99404.0,284.801,284.8406,281.7775,282.521,99404.0
2025-02-25 10:00:00,285.12,285.47,283.72,283.81,161100.0,282.64,282.9869,281.2521,281.3414,161100.0
2025-02-25 10:30:00,283.82,286.38,283.77,285.59,158989.0,281.3513,283.889,281.3017,283.1059,158989.0
2025-02-25 11:00:00,285.62,286.24,284.63,285.7,88441.0,283.1356,283.7502,282.1542,283.2149,88441.0
2025-02-25 11:30:00,285.63,287.4,285.22,287.08,46188.0,283.1455,284.9001,282.7391,284.5829,46188.0
2025-02-25 12:00:00,286.81,287.04,286.09,286.89,16991.0,284.3153,284.5433,283.6015,284.3946,16991.0
2025-02-25 12:30:00,286.89,287.76,286.83,287.53,32187.0,284.3946,285.257,284.3351,285.029,32187.0
2025-02-25 13:00:00,287.56,288.2,287.3,287.3,13367.0,285.0587,285.6932,284.801,284.801,13367.0
2025-02-25 13:30:00,287.3,288.7,287.3,287.99,18370.0,284.801,286.1888,284.801,285.485,18370.0
2025-02-25 14:00:00,288.17,288.29,287.59,287.73,30687.0,285.6634,285.7824,285.0885,285.2273,30687.0
2025-02-25 14:30:00,287.63,288.81,287.62,288.5,34817.0,285.1281,286.2979,285.1182,285.9906,34817.0
2025-02-25 15:00:00,288.5,289.47,288.38,289.15,56803.0,285.9906,286.9521,285.8716,286.6349,56803.0
2025-02-25 15:30:00,289.06,289.14,286.78,287.24,192370.0,286.5457,286.625,284.2855,284.7415,192370.0
2025-02-26 09:30:00,286.42,287.92,286.19,287.71,115767.0,283.9287,285.4156,283.7007,285.2074,115767.0
2025-02-26 10:00:00,287.6,288.32,286.85,287.77,40084.0,285.0984,285.8121,284.3549,285.2669,40084.0
2025-02-26 10:30:00,287.88,288.86,287.87,288.76,42523.0,285.376,286.3474,285.366,286.2483,42523.0
2025-02-26 11:00:00,288.89,289.52,288.69,289.32,56680.0,286.3772,287.0017,286.1789,286.8034,56680.0
2025-02-26 11:30:00,289.32,289.66,288.4,288.4,22317.0,286.8034,287.1405,285.8914,285.8914,22317.0
2025-02-26 12:00:00,288.61,288.9,288.19,288.67,9952.0,286.0996,286.3871,285.6833,286.1591,9952.0
2025-02-26 12:30:00,288.88,289.01,287.38,287.59,18479.0,286.3673,286.4961,284.8803,285.0885,18479.0
2025-02-26 13:00:00,287.6,287.6,286.81,286.82,18929.0,285.0984,285.0984,284.3153,284.3252,18929.0
2025-02-26 13:30:00,286.84,286.97,285.26,285.5,29632.0,284.345,284.4739,282.7787,283.0167,29632.0
2025-02-26 14:00:00,285.35,285.65,284.56,285.54,50130.0,282.868,283.1653,282.0848,283.0563,50130.0
2025-02-26 14:30:00,285.46,285.89,285.07,285.07,16490.0,282.977,283.4033,282.5904,282.5904,16490.0
2025-02-26 15:00:00,284.93,285.95,284.93,285.9,18459.0,282.4516,283.4627,282.4516,283.4132,18459.0
2025-02-26 15:30:00,285.82,286.46,285.72,285.81,76705.0,283.3339,283.9683,283.2347,283.324,76705.0
2025-02-27 09:30:00,283.25,283.43,278.76,279.24,99666.0,280.7862,280.9647,276.3353,276.8111,99666.0
2025-02-27 10:00:00,279.16,280.67,277.78,280.26,67081.0,276.7318,278.2287,275.3638,277.8222,67081.0
2025-02-27 10:30:00,280.17,280.65,279.31,279.91,37315.0,277.733,278.2088,276.8805,277.4753,37315.0
2025-02-27 11:00:00,279.93,280.26,279.02,279.09,42149.0,277.4951,277.8222,276.593,276.6624,42149.0
2025-02-27 11:30:00,278.97,279.02,277.84,277.89,99827.0,276.5435,276.593,275.4233,275.4728,99827.0
2025-02-27 12:00:00,277.8,278.3,277.51,278.3,19116.0,275.3836,275.8793,275.0962,275.8793,19116.0
2025-02-27 12:30:00,278.37,278.58,277.93,278.26,17920.0,275.9487,276.1568,275.5125,275.8396,17920.0
2025-02-27 13:00:00,278.3,279.6,278.3,279.4,18749.0,275.8793,277.168,275.8793,276.9697,18749.0
2025-02-27 13:30:00,279.44,279.5,278.85,278.85,18282.0,277.0094,277.0688,276.4245,276.4245,18282.0
2025-02-27 14:00:00,278.79,278.79,276.95,276.95,16376.0,276.365,276.365,274.541,274.541,16376.0
2025-02-27 14:30:00,276.96,276.97,275.43,276.0,61496.0,274.5509,274.5608,273.0342,273.5993,61496.0
2025-02-27 15:00:00,276.04,276.04,274.93,274.96,48921.0,273.6389,273.6389,272.5386,272.5683,48921.0
2025-02-27 15:30:00,274.97,275.45,274.24,274.45,131880.0,272.5782,273.0541,271.8546,272.0628,131880.0
2025-02-28 09:30:00,274.55,274.62,272.97,274.47,105934.0,272.1619,272.2313,270.5956,272.0826,105934.0
2025-02-28 10:00:00,274.41,276.62,274.18,276.61,53997.0,272.0231,274.2139,271.7951,274.204,53997.0
2025-02-28 10:30:00,276.58,276.58,274.87,275.26,23543.0,274.1742,274.1742,272.4791,272.8657,23543.0
2025-02-28 11:00:00,275.2,275.64,274.48,274.62,40179.0,272.8062,273.2424,272.0925,272.2313,40179.0
2025-02-28 11:30:00,274.67,276.35,274.28,275.88,76086.0,272.2809,273.9462,271.8942,273.4803,76086.0
2025-02-28 12:00:00,276.0,276.59,275.76,276.16,18422.0,273.5993,274.1842,273.3614,273.7579,18422.0
2025-02-28 12:30:00,276.16,276.16,274.67,274.81,24833.0,273.7579,273.7579,272.2809,272.4196,24833.0
2025-02-28 13:00:00,274.79,275.25,274.15,275.0,24151.0,272.3998,272.8558,271.7654,272.608,24151.0
2025-02-28 13:30:00,275.01,275.77,274.06,274.28,43083.0,272.6179,273.3713,271.6762,271.8942,43083.0
2025-02-28 14:00:00,274.28,275.31,274.28,275.03,48565.0,271.8942,272.9153,271.8942,272.6377,48565.0
2025-02-28 14:30:00,274.92,276.19,274.9,275.91,34980.0,272.5287,273.7876,272.5089,273.5101,34980.0
2025-02-28 15:00:00,275.92,276.22,275.28,275.72,34462.0,273.52,273.8174,272.8855,273.3217,34462.0
2025-02-28 15:30:00,275.72,276.12,274.73,274.98,401719.0,273.3217,273.7182,272.3403,272.5882,401719.0
2025-03-03 09:30:00,285.47,286.53,284.28,284.28,142453.0,282.9869,284.0377,281.8073,281.8073,142453.0
2025-03-03 10:00:00,284.02,286.77,283.22,286.76,132569.0,281.5495,284.2756,280.7565,284.2657,132569.0
2025-03-03 10:30:00,286.78,287.28,284.79,284.86,133471.0,284.2855,284.7812,282.3128,282.3822,133471.0
2025-03-03 11:00:00,284.91,285.64,284.3,284.39,78226.0,282.4318,283.1554,281.8271,281.9163,78226.0
2025-03-03 11:30:00,284.37,285.13,284.1,284.74,150912.0,281.8965,282.6499,281.6288,282.2633,150912.0
2025-03-03 12:00:00,284.64,285.4,284.36,284.77,23490.0,282.1641,282.9175,281.8866,282.293,23490.0
2025-03-03 12:30:00,284.73,285.07,284.45,284.93,45652.0,282.2534,282.5904,281.9758,282.4516,45652.0
2025-03-03 13:00:00,284.85,284.95,283.82,284.08,46927.0,282.3723,282.4714,281.3513,281.609,46927.0
2025-03-03 13:30:00,283.88,284.7,283.21,284.23,91507.0,281.4107,282.2236,280.7466,281.7577,91507.0
2025-03-03 14:00:00,284.23,284.54,283.32,283.44,49389.0,281.7577,282.065,280.8556,280.9746,49389.0
2025-03-03 14:30:00,283.39,284.72,282.54,282.61,79490.0,280.925,282.2434,280.0824,280.1518,79490.0
2025-03-03 15:00:00,282.49,282.51,279.86,280.12,71517.0,280.0328,280.0527,277.4257,277.6835,71517.0
2025-03-03 15:30:00,280.19,281.02,279.41,280.66,179235.0,277.7528,278.5756,276.9796,278.2188,179235.0
2025-03-04 09:30:00,276.72,277.33,275.74,276.07,76699.0,274.313,274.9177,273.3415,273.6687,76699.0
2025-03-04 10:00:00,275.64,275.87,273.76,274.45,61235.0,273.2424,273.4704,271.3788,272.0628,61235.0
2025-03-04 10:30:00,274.3,276.04,274.25,275.28,48699.0,271.9141,273.6389,271.8645,272.8855,48699.0
2025-03-04 11:00:00,275.23,275.34,272.85,273.02,54600.0,272.836,272.945,270.4767,270.6452,54600.0
2025-03-04 11:30:00,273.19,274.0,272.3,273.88,86413.0,270.8137,271.6167,269.9315,271.4977,86413.0
2025-03-04 12:00:00,273.92,276.16,273.74,276.0,44702.0,271.5374,273.7579,271.3589,273.5993,44702.0
2025-03-04 12:30:00,275.99,276.39,275.38,275.63,56516.0,273.5894,273.9859,272.9847,273.2325,56516.0
2025-03-04 13:00:00,275.63,279.79,275.39,277.25,91700.0,273.2325,277.3563,272.9946,274.8384,91700.0
2025-03-04 13:30:00,277.23,279.81,276.98,279.47,39440.0,274.8186,277.3761,274.5708,277.0391,39440.0
2025-03-04 14:00:00,279.57,281.54,279.57,280.55,51550.0,277.1382,279.0911,277.1382,278.1097,51550.0
2025-03-04 14:30:00,280.56,282.02,280.51,282.01,68127.0,278.1196,279.5669,278.0701,279.557,68127.0
2025-03-04 15:00:00,282.02,284.09,281.9,283.11,104190.0,279.5669,281.6189,279.448,280.6474,104190.0
2025-03-04 15:30:00,283.05,283.14,278.03,279.06,221691.0,280.588,280.6772,275.6116,276.6327,221691.0
2025-03-05 09:30:00,283.48,284.81,282.66,283.66,119632.0,281.0142,282.3327,280.2014,281.1927,119632.0
2025-03-05 10:00:00,283.95,285.05,283.05,283.42,113712.0,281.4801,282.5706,280.588,280.9547,113712.0
2025-03-05 10:30:00,283.52,285.33,283.23,285.09,58790.0,281.0539,282.8481,280.7664,282.6102,58790.0
2025-03-05 11:00:00,285.0,285.92,284.45,285.58,59755.0,282.521,283.433,281.9758,283.096,59755.0
2025-03-05 11:30:00,285.53,285.63,284.0,285.23,93331.0,283.0464,283.1455,281.5297,282.749,93331.0
2025-03-05 12:00:00,285.22,286.27,284.94,286.26,42832.0,282.7391,283.78,282.4615,283.77,42832.0
2025-03-05 12:30:00,286.26,287.03,285.73,287.01,32172.0,283.77,284.5333,283.2447,284.5135,32172.0
2025-03-05 13:00:00,286.81,287.01,285.48,285.57,36720.0,284.3153,284.5135,282.9968,283.086,36720.0
2025-03-05 13:30:00,285.42,285.68,284.77,285.46,37745.0,282.9373,283.1951,282.293,282.977,37745.0
2025-03-05 14:00:00,285.56,287.17,285.31,286.46,50372.0,283.0761,284.6721,282.8283,283.9683,50372.0
2025-03-05 14:30:00,286.64,287.24,286.16,286.84,32068.0,284.1467,284.7415,283.6709,284.345,32068.0
2025-03-05 15:00:00,286.84,287.7,286.46,287.37,42483.0,284.345,285.1975,283.9683,284.8704,42483.0
2025-03-05 15:30:00,287.21,287.4,286.46,286.92,141405.0,284.7118,284.9001,283.9683,284.4243,141405.0
2025-03-06 09:30:00,280.01,281.12,277.75,280.52,74331.0,277.5744,278.6748,275.3341,278.08,74331.0
2025-03-06 10:00:00,280.65,283.69,280.28,283.07,41509.0,278.2088,281.2224,277.8421,280.6078,41509.0
2025-03-06 10:30:00,283.08,283.9,281.39,282.43,34955.0,280.6177,281.4306,278.9424,279.9734,34955.0
2025-03-06 11:00:00,282.54,283.77,282.11,283.16,57176.0,280.0824,281.3017,279.6561,280.697,57176.0
2025-03-06 11:30:00,283.07,283.46,281.01,281.01,81287.0,280.6078,280.9944,278.5657,278.5657,81287.0
2025-03-06 12:00:00,280.89,281.24,280.2,280.22,15486.0,278.4468,278.7937,277.7628,277.7826,15486.0
2025-03-06 12:30:00,280.43,280.59,278.86,279.69,26603.0,277.9908,278.1494,276.4344,277.2572,26603.0
2025-03-06 13:00:00,279.48,280.17,279.28,279.28,15154.0,277.049,277.733,276.8508,276.8508,15154.0
2025-03-06 13:30:00,279.15,279.56,277.88,278.58,20541.0,276.7219,277.1283,275.4629,276.1568,20541.0
2025-03-06 14:00:00,278.43,278.6,277.47,277.53,31523.0,276.0082,276.1767,275.0565,275.116,31523.0
2025-03-06 14:30:00,277.52,279.87,277.41,278.65,43289.0,275.1061,277.4356,274.997,276.2262,43289.0
2025-03-06 15:00:00,278.25,279.4,278.24,279.31,52273.0,275.8297,276.9697,275.8198,276.8805,52273.0
2025-03-06 15:30:00,279.3,279.69,278.59,279.33,105732.0,276.8706,277.2572,276.1668,276.9003,105732.0
2025-03-07 09:30:00,278.2,279.85,277.31,278.91,289024.0,275.7802,277.4158,274.8979,276.484,289024.0
2025-03-07 10:00:00,279.01,279.11,277.97,278.2,225214.0,276.5831,276.6822,275.5522,275.7802,225214.0
2025-03-07 10:30:00,278.17,279.17,275.19,278.12,189147.0,275.7504,276.7417,272.7963,275.7008,189147.0
2025-03-07 11:00:00,278.07,278.79,275.97,276.0,74123.0,275.6513,276.365,273.5695,273.5993,74123.0
2025-03-07 11:30:00,276.0,276.06,274.25,274.55,146025.0,273.5993,273.6588,271.8645,272.1619,146025.0
2025-03-07 12:00:00,274.6,275.41,273.43,274.91,48077.0,272.2115,273.0144,271.0516,272.5188,48077.0
2025-03-07 12:30:00,274.8,275.66,274.19,274.51,118025.0,272.4097,273.2622,271.805,272.1222,118025.0
2025-03-07 13:00:00,274.38,276.07,274.27,274.32,57102.0,271.9934,273.6687,271.8843,271.9339,57102.0
2025-03-07 13:30:00,274.35,275.47,274.27,275.34,118501.0,271.9636,273.0739,271.8843,272.945,118501.0
2025-03-07 14:00:00,275.34,276.75,274.79,276.01,106431.0,272.945,274.3428,272.3998,273.6092,106431.0
2025-03-07 14:30:00,276.23,276.23,275.24,275.34,91587.0,273.8273,273.8273,272.8459,272.945,91587.0
2025-03-07 15:00:00,275.28,275.92,274.81,275.39,86495.0,272.8855,273.52,272.4196,272.9946,86495.0
2025-03-07 15:30:00,275.37,276.66,274.33,276.39,267332.0,272.9748,274.2535,271.9438,273.9859,267332.0
2025-03-10 09:30:00,268.93,269.36,266.94,267.28,89000.0,266.5908,267.017,264.6181,264.9551,89000.0
2025-03-10 10:00:00,266.86,267.21,264.89,264.98,91981.0,264.5388,264.8857,262.5859,262.6751,91981.0
2025-03-10 10:30:00,265.04,265.04,262.22,262.82,139325.0,262.7346,262.7346,259.9391,260.5339,139325.0
2025-03-10 11:00:00,263.03,264.27,260.16,262.49,151968.0,260.7421,261.9713,257.8971,260.2068,151968.0
2025-03-10 11:30:00,262.53,263.03,261.59,262.44,83687.0,260.2465,260.7421,259.3146,260.1572,83687.0
2025-03-10 12:00:00,262.37,262.84,261.35,261.88,67923.0,260.0878,260.5538,259.0767,259.6021,67923.0
2025-03-10 12:30:00,262.04,262.7,261.32,262.06,51678.0,259.7607,260.415,259.047,259.7805,51678.0
2025-03-10 13:00:00,261.92,262.38,261.34,262.0,48203.0,259.6418,260.0978,259.0668,259.7211,48203.0
2025-03-10 13:30:00,261.83,261.84,260.91,260.94,46395.0,259.5525,259.5625,258.6405,258.6703,46395.0
2025-03-10 14:00:00,260.91,261.48,260.18,260.68,43672.0,258.6405,259.2056,257.9169,258.4125,43672.0
2025-03-10 14:30:00,260.72,260.85,260.01,260.01,34962.0,258.4522,258.5811,257.7484,257.7484,34962.0
2025-03-10 15:00:00,260.17,261.71,259.2,260.95,54054.0,257.907,259.4336,256.9454,258.6802,54054.0
2025-03-10 15:30:00,261.18,261.8,260.08,261.26,150437.0,258.9082,259.5228,257.8178,258.9875,150437.0
2025-03-11 09:30:00,262.42,264.18,262.42,263.77,92350.0,260.1374,261.8821,260.1374,261.4757,92350.0
2025-03-11 10:00:00,263.69,264.48,259.5,259.8,103549.0,261.3964,262.1795,257.2428,257.5402,103549.0
2025-03-11 10:30:00,260.28,261.33,259.45,260.4,59722.0,258.016,259.0569,257.1932,258.135,59722.0
2025-03-11 11:00:00,260.31,262.51,260.11,261.29,60732.0,258.0458,260.2266,257.8475,259.0172,60732.0
2025-03-11 11:30:00,261.24,262.31,260.89,261.1,39069.0,258.9677,260.0284,258.6207,258.8289,39069.0
2025-03-11 12:00:00,260.74,261.26,260.02,260.47,79639.0,258.472,258.9875,257.7583,258.2044,79639.0
2025-03-11 12:30:00,260.67,260.97,259.25,259.47,77916.0,258.4026,258.7,256.995,257.2131,77916.0
2025-03-11 13:00:00,259.67,259.86,258.87,259.04,33773.0,257.4113,257.5997,256.6183,256.7868,33773.0
2025-03-11 13:30:00,259.08,261.14,258.94,260.94,52651.0,256.8265,258.8685,256.6877,258.6703,52651.0
2025-03-11 14:00:00,260.95,263.4,260.95,262.78,48662.0,258.6802,261.1089,258.6802,260.4943,48662.0
2025-03-11 14:30:00,262.78,263.86,262.36,263.53,49700.0,260.4943,261.5649,260.0779,261.2378,49700.0
2025-03-11 15:00:00,263.4,263.83,261.9,262.47,80100.0,261.1089,261.5351,259.6219,260.187,80100.0
2025-03-11 15:30:00,262.2,262.62,260.21,260.48,186181.0,259.9193,260.3357,257.9466,258.2143,186181.0
2025-03-12 09:30:00,263.8,264.75,262.79,263.65,71002.0,261.5054,262.4471,260.5042,261.3567,71002.0
2025-03-12 10:00:00,263.57,263.88,262.61,263.32,64090.0,261.2774,261.5847,260.3258,261.0296,64090.0
2025-03-12 10:30:00,263.26,263.64,262.43,262.66,42935.0,260.9701,261.3468,260.1473,260.3753,42935.0
2025-03-12 11:00:00,262.76,262.76,260.94,262.25,35210.0,260.4745,260.4745,258.6703,259.9689,35210.0
2025-03-12 11:30:00,262.39,264.03,262.3,263.9,36407.0,260.1077,261.7334,260.0185,261.6045,36407.0
2025-03-12 12:00:00,263.98,264.77,263.4,264.41,40341.0,261.6838,262.467,261.1089,262.1101,40341.0
2025-03-12 12:30:00,264.52,265.18,263.89,264.48,59354.0,262.2191,262.8734,261.5946,262.1795,59354.0
2025-03-12 13:00:00,264.31,265.56,264.31,265.56,16449.0,262.011,263.2501,262.011,263.2501,16449.0
2025-03-12 13:30:00,265.55,265.93,263.76,263.77,27330.0,263.2402,263.6169,261.4658,261.4757,27330.0
2025-03-12 14:00:00,263.81,264.76,263.78,264.46,17146.0,261.5153,262.4571,261.4856,262.1597,17146.0
2025-03-12 14:30:00,264.68,265.54,264.5,265.37,53273.0,262.3778,263.2303,262.1993,263.0617,53273.0
2025-03-12 15:00:00,265.22,265.38,264.14,264.53,39618.0,262.9131,263.0717,261.8424,262.2291,39618.0
2025-03-12 15:30:00,264.73,264.94,264.05,264.48,132708.0,262.4273,262.6355,261.7532,262.1795,132708.0
2025-03-13 09:30:00,257.74,258.27,254.98,255.76,147555.0,255.4981,256.0235,252.7621,253.5353,147555.0
2025-03-13 10:00:00,255.72,257.41,255.42,256.45,72238.0,253.4957,255.171,253.1983,254.2193,72238.0
2025-03-13 10:30:00,256.51,258.47,255.99,257.88,58102.0,254.2788,256.2218,253.7633,255.6369,58102.0
2025-03-13 11:00:00,258.04,258.24,256.45,256.47,50942.0,255.7955,255.9938,254.2193,254.2392,50942.0
2025-03-13 11:30:00,256.57,258.2,255.96,256.37,50150.0,254.3383,255.9541,253.7336,254.14,50150.0
2025-03-13 12:00:00,256.43,257.33,256.22,256.56,47074.0,254.1995,255.0917,253.9913,254.3284,47074.0
2025-03-13 12:30:00,256.45,258.08,256.36,256.93,54412.0,254.2193,255.8352,254.1301,254.6952,54412.0
2025-03-13 13:00:00,256.88,257.13,255.59,256.06,34258.0,254.6456,254.8934,253.3668,253.8327,34258.0
2025-03-13 13:30:00,256.03,256.11,255.5,255.56,26964.0,253.803,253.8823,253.2776,253.3371,26964.0
2025-03-13 14:00:00,255.7,256.79,255.6,256.0,58133.0,253.4759,254.5564,253.3767,253.7733,58133.0
2025-03-13 14:30:00,256.0,256.41,255.71,256.14,84296.0,253.7733,254.1797,253.4858,253.912,84296.0
2025-03-13 15:00:00,256.13,256.55,254.82,255.08,86568.0,253.9021,254.3185,252.6035,252.8613,86568.0
2025-03-13 15:30:00,255.11,255.22,254.41,255.16,180860.0,252.891,253.0,252.1971,252.9406,180860.0
2025-03-14 09:30:00,260.39,261.81,259.91,260.16,56443.0,258.1251,259.5327,257.6492,257.8971,56443.0
2025-03-14 10:00:00,260.09,261.43,259.24,261.16,84382.0,257.8277,259.156,256.9851,258.8884,84382.0
2025-03-14 10:30:00,261.12,262.14,260.42,262.13,25329.0,258.8487,259.8598,258.1548,259.8499,25329.0
2025-03-14 11:00:00,262.44,263.02,262.06,262.72,40178.0,260.1572,260.7322,259.7805,260.4348,40178.0
2025-03-14 11:30:00,262.73,263.88,262.33,263.82,27822.0,260.4447,261.5847,260.0482,261.5252,27822.0
2025-03-14 12:00:00,263.86,264.12,262.91,263.06,87758.0,261.5649,261.8226,260.6231,260.7718,87758.0
2025-03-14 12:30:00,262.98,264.43,262.71,264.34,35980.0,260.6925,262.1299,260.4249,262.0407,35980.0
2025-03-14 13:00:00,264.34,264.63,263.88,264.17,28339.0,262.0407,262.3282,261.5847,261.8722,28339.0
2025-03-14 13:30:00,264.09,264.14,263.27,263.41,13358.0,261.7929,261.8424,260.98,261.1188,13358.0
2025-03-14 14:00:00,263.43,264.13,263.37,263.85,36624.0,261.1386,261.8325,261.0791,261.555,36624.0
2025-03-14 14:30:00,263.77,264.26,263.68,264.0,25013.0,261.4757,261.9614,261.3864,261.7037,25013.0
2025-03-14 15:00:00,264.0,264.42,263.66,263.85,49268.0,261.7037,262.12,261.3666,261.555,49268.0
2025-03-14 15:30:00,263.95,264.27,263.81,263.88,96670.0,261.6541,261.9713,261.5153,261.5847,96670.0
2025-03-17 09:30:00,265.91,268.76,265.57,268.6,119206.0,263.5971,266.4223,263.26,266.2637,119206.0
2025-03-17 10:00:00,268.56,269.18,268.26,268.38,63820.0,266.224,266.8386,265.9266,266.0456,63820.0
2025-03-17 10:30:00,268.35,269.02,268.07,268.63,96997.0,266.0158,266.68,265.7383,266.2934,96997.0
2025-03-17 11:00:00,268.69,269.46,268.46,268.92,36842.0,266.3529,267.1162,266.1249,266.5809,36842.0
2025-03-17 11:30:00,269.02,269.04,268.05,268.71,44621.0,266.68,266.6998,265.7184,266.3727,44621.0
2025-03-17 12:00:00,268.71,269.16,268.45,268.7,40164.0,266.3727,266.8188,266.115,266.3628,40164.0
2025-03-17 12:30:00,268.69,269.7,268.46,269.15,63474.0,266.3529,267.3541,266.1249,266.8089,63474.0
2025-03-17 13:00:00,269.14,269.68,268.82,269.63,19710.0,266.799,267.3343,266.4817,267.2847,19710.0
2025-03-17 13:30:00,269.72,270.29,269.59,269.59,50958.0,267.3739,267.939,267.245,267.245,50958.0
2025-03-17 14:00:00,269.65,270.03,269.4,269.99,85392.0,267.3045,267.6812,267.0567,267.6416,85392.0
2025-03-17 14:30:00,269.89,270.54,269.81,270.19,46407.0,267.5424,268.1868,267.4631,267.8398,46407.0
2025-03-17 15:00:00,270.11,270.2,269.61,269.88,47773.0,267.7605,267.8497,267.2649,267.5325,47773.0
2025-03-17 15:30:00,269.87,270.16,269.54,269.56,231804.0,267.5226,267.8101,267.1955,267.2153,231804.0
2025-03-18 09:30:00,270.94,270.94,268.66,269.12,83835.0,268.5833,268.5833,266.3231,266.7791,83835.0
2025-03-18 10:00:00,268.94,269.0,267.44,268.89,105941.0,266.6007,266.6602,265.1137,266.5511,105941.0
2025-03-18 10:30:00,268.85,269.28,266.76,267.27,94260.0,266.5115,266.9377,264.4397,264.9452,94260.0
2025-03-18 11:00:00,267.18,268.42,265.64,268.34,85749.0,264.856,266.0852,263.3294,266.0059,85749.0
2025-03-18 11:30:00,268.2,269.52,268.1,268.57,43748.0,265.8671,267.1757,265.768,266.2339,43748.0
2025-03-18 12:00:00,268.5,270.02,268.5,270.02,42487.0,266.1645,267.6713,266.1645,267.6713,42487.0
2025-03-18 12:30:00,269.91,270.23,269.01,269.43,45455.0,267.5623,267.8795,266.6701,267.0864,45455.0
2025-03-18 13:00:00,269.26,270.05,269.05,270.0,28958.0,266.9179,267.701,266.7097,267.6515,28958.0
2025-03-18 13:30:00,269.67,270.29,269.63,270.02,36235.0,267.3243,267.939,267.2847,267.6713,36235.0
2025-03-18 14:00:00,269.97,270.26,269.36,269.8,40687.0,267.6217,267.9092,267.017,267.4532,40687.0
2025-03-18 14:30:00,269.96,270.8,269.93,270.75,50136.0,267.6118,268.4445,267.5821,268.395,50136.0
2025-03-18 15:00:00,270.68,271.32,270.11,271.23,66158.0,268.3256,268.96,267.7605,268.8708,66158.0
2025-03-18 15:30:00,271.28,271.31,270.47,270.63,132577.0,268.9203,268.9501,268.1174,268.276,132577.0
2025-03-19 09:30:00,267.59,268.73,267.17,268.33,105181.0,265.2624,266.3925,264.8461,265.996,105181.0
2025-03-19 10:00:00,268.5,269.35,268.05,268.36,116563.0,266.1645,267.0071,265.7184,266.0257,116563.0
2025-03-19 10:30:00,268.44,268.61,267.61,267.67,82662.0,266.105,266.2736,265.2823,265.3417,82662.0
2025-03-19 11:00:00,267.58,269.55,267.52,269.34,50393.0,265.2525,267.2054,265.193,266.9972,50393.0
2025-03-19 11:30:00,269.27,270.92,268.8,270.36,89243.0,266.9278,268.5635,266.4619,268.0083,89243.0
2025-03-19 12:00:00,270.41,270.52,269.93,270.26,72122.0,268.0579,268.167,267.5821,267.9092,72122.0
2025-03-19 12:30:00,270.3,270.37,269.78,270.11,45998.0,267.9489,268.0183,267.4334,267.7605,45998.0
2025-03-19 13:00:00,270.11,270.2,269.29,269.37,26472.0,267.7605,267.8497,266.9477,267.027,26472.0
2025-03-19 13:30:00,269.09,270.24,269.05,269.98,54847.0,266.7494,267.8894,266.7097,267.6317,54847.0
2025-03-19 14:00:00,269.74,271.33,269.47,270.44,34561.0,267.3937,268.9699,267.1261,268.0876,34561.0
2025-03-19 14:30:00,270.53,272.02,270.53,271.81,73321.0,268.1769,269.6539,268.1769,269.4457,73321.0
2025-03-19 15:00:00,271.81,272.86,270.76,270.9,62621.0,269.4457,270.4866,268.4049,268.5436,62621.0
2025-03-19 15:30:00,270.87,271.94,270.87,271.45,155505.0,268.5139,269.5746,268.5139,269.0889,155505.0
2025-03-20 09:30:00,268.85,270.12,268.7,270.11,74528.0,266.5115,267.7704,266.3628,267.7605,74528.0
2025-03-20 10:00:00,270.02,271.16,269.99,270.62,35904.0,267.6713,268.8014,267.6416,268.2661,35904.0
2025-03-20 10:30:00,270.63,270.63,269.51,270.21,51374.0,268.276,268.276,267.1657,267.8596,51374.0
2025-03-20 11:00:00,270.15,270.93,269.98,270.47,106273.0,267.8002,268.5734,267.6317,268.1174,106273.0
2025-03-20 11:30:00,270.53,271.82,270.19,270.82,34402.0,268.1769,269.4556,267.8398,268.4643,34402.0
2025-03-20 12:00:00,270.8,272.18,270.77,272.04,88033.0,268.4445,269.8125,268.4148,269.6737,88033.0
2025-03-20 12:30:00,272.13,272.24,271.15,271.19,34404.0,269.7629,269.872,268.7915,268.8311,34404.0
2025-03-20 13:00:00,271.25,271.96,270.88,271.01,27809.0,268.8906,269.5944,268.5238,268.6527,27809.0
2025-03-20 13:30:00,270.94,271.27,270.23,270.44,27711.0,268.5833,268.9104,267.8795,268.0876,27711.0
2025-03-20 14:00:00,270.54,271.27,270.38,270.51,45903.0,268.1868,268.9104,268.0282,268.157,45903.0
2025-03-20 14:30:00,270.43,271.82,270.21,271.14,65268.0,268.0777,269.4556,267.8596,268.7816,65268.0
2025-03-20 15:00:00,271.12,272.27,271.11,271.78,77331.0,268.7617,269.9017,268.7518,269.416,77331.0
2025-03-20 15:30:00,271.81,272.27,271.51,271.69,153655.0,269.4457,269.9017,269.1483,269.3268,153655.0
2025-03-21 09:30:00,268.85,270.25,268.63,269.96,77415.0,266.5115,267.8993,266.2934,267.6118,77415.0
2025-03-21 10:00:00,269.88,270.3,269.24,270.06,25876.0,267.5325,267.9489,266.8981,267.711,25876.0
2025-03-21 10:30:00,270.02,270.1,269.21,269.88,44324.0,267.6713,267.7506,266.8683,267.5325,44324.0
2025-03-21 11:00:00,269.9,270.37,269.7,270.37,26081.0,267.5523,268.0183,267.3541,268.0183,26081.0
2025-03-21 11:30:00,270.31,271.1,270.02,270.54,40202.0,267.9588,268.7419,267.6713,268.1868,40202.0
2025-03-21 12:00:00,270.52,272.25,270.52,271.85,96567.0,268.167,269.8819,268.167,269.4854,96567.0
2025-03-21 12:30:00,271.79,272.57,271.37,272.23,115843.0,269.4259,270.1991,269.0096,269.8621,115843.0
2025-03-21 13:00:00,272.24,272.34,271.46,271.46,17012.0,269.872,269.9711,269.0988,269.0988,17012.0
2025-03-21 13:30:00,271.47,272.3,271.37,271.99,37707.0,269.1087,269.9315,269.0096,269.6242,37707.0
2025-03-21 14:00:00,271.88,272.11,271.67,271.82,36843.0,269.5151,269.7431,269.307,269.4556,36843.0
2025-03-21 14:30:00,271.82,272.31,271.7,271.74,56015.0,269.4556,269.9414,269.3367,269.3763,56015.0
2025-03-21 15:00:00,271.75,271.82,271.38,271.71,41279.0,269.3863,269.4556,269.0195,269.3466,41279.0
2025-03-21 15:30:00,271.76,272.82,271.57,272.51,117910.0,269.3962,270.4469,269.2078,270.1396,117910.0
2025-03-24 09:30:00,275.57,276.29,275.01,276.1,47618.0,273.173,273.8868,272.6179,273.6984,47618.0
2025-03-24 10:00:00,276.1,276.98,275.9,276.67,41294.0,273.6984,274.5708,273.5002,274.2635,41294.0
2025-03-24 10:30:00,276.62,276.7,275.63,276.1,34850.0,274.2139,274.2932,273.2325,273.6984,34850.0
2025-03-24 11:00:00,276.26,276.54,275.15,275.34,27103.0,273.857,274.1346,272.7567,272.945,27103.0
2025-03-24 11:30:00,275.33,275.74,275.07,275.54,18038.0,272.9351,273.3415,272.6774,273.1433,18038.0
2025-03-24 12:00:00,275.51,276.42,275.2,275.2,26777.0,273.1135,274.0156,272.8062,272.8062,26777.0
2025-03-24 12:30:00,275.26,276.03,275.04,275.07,53412.0,272.8657,273.629,272.6476,272.6774,53412.0
2025-03-24 13:00:00,275.01,275.21,274.77,274.86,20590.0,272.6179,272.8162,272.38,272.4692,20590.0
2025-03-24 13:30:00,274.9,275.01,274.61,274.75,16055.0,272.5089,272.6179,272.2214,272.3602,16055.0
2025-03-24 14:00:00,274.74,274.91,274.42,274.91,29838.0,272.3502,272.5188,272.033,272.5188,29838.0
2025-03-24 14:30:00,274.78,275.49,274.56,275.49,28145.0,272.3899,273.0937,272.1718,273.0937,28145.0
2025-03-24 15:00:00,275.45,275.69,275.25,275.37,29313.0,273.0541,273.292,272.8558,272.9748,29313.0
2025-03-24 15:30:00,275.37,275.78,275.1,275.63,82682.0,272.9748,273.3812,272.7071,273.2325,82682.0
2025-03-25 09:30:00,278.71,278.98,278.13,278.93,54739.0,276.2857,276.5534,275.7108,276.5038,54739.0
2025-03-25 10:00:00,278.84,279.15,278.14,278.55,32045.0,276.4146,276.7219,275.7207,276.1271,32045.0
2025-03-25 10:30:00,278.6,279.93,278.5,279.82,14988.0,276.1767,277.4951,276.0775,277.3861,14988.0
2025-03-25 11:00:00,279.91,280.24,279.51,279.69,18162.0,277.4753,277.8024,277.0788,277.2572,18162.0
2025-03-25 11:30:00,279.76,279.77,279.06,279.08,27011.0,277.3266,277.3365,276.6327,276.6525,27011.0
2025-03-25 12:00:00,279.05,279.95,279.02,279.75,24986.0,276.6228,277.5149,276.593,277.3167,24986.0
2025-03-25 12:30:00,279.65,280.05,279.42,279.6,46089.0,277.2175,277.6141,276.9895,277.168,46089.0
2025-03-25 13:00:00,279.6,280.3,279.5,279.58,15604.0,277.168,277.8619,277.0688,277.1481,15604.0
2025-03-25 13:30:00,279.62,280.17,279.61,280.13,12238.0,277.1878,277.733,277.1779,277.6934,12238.0
2025-03-25 14:00:00,280.13,280.44,279.88,280.06,29451.0,277.6934,278.0007,277.4455,277.624,29451.0
2025-03-25 14:30:00,280.15,280.19,279.79,279.82,26529.0,277.7132,277.7528,277.3563,277.3861,26529.0
2025-03-25 15:00:00,279.8,280.28,279.64,279.69,33125.0,277.3662,277.8421,277.2076,277.2572,33125.0
2025-03-25 15:30:00,279.66,280.43,279.64,280.35,62751.0,277.2275,277.9908,277.2076,277.9114,62751.0
2025-03-26 09:30:00,272.65,273.23,269.25,269.73,137009.0,270.2784,270.8534,266.908,267.3838,137009.0
2025-03-26 10:00:00,269.66,271.83,269.58,271.58,65097.0,267.3144,269.4656,267.2351,269.2177,65097.0
2025-03-26 10:30:00,271.65,272.58,271.39,272.44,47981.0,269.2871,270.209,269.0294,270.0703,47981.0
2025-03-26 11:00:00,272.52,272.59,270.95,271.13,40868.0,270.1496,270.2189,268.5932,268.7716,40868.0
2025-03-26 11:30:00,271.18,271.48,270.01,270.17,45688.0,268.8212,269.1186,267.6614,267.82,45688.0
2025-03-26 12:00:00,270.27,270.35,269.64,270.1,29899.0,267.9191,267.9984,267.2946,267.7506,29899.0
2025-03-26 12:30:00,270.15,270.56,269.33,269.6,118409.0,267.8002,268.2066,266.9873,267.255,118409.0
2025-03-26 13:00:00,269.69,269.91,268.48,268.75,32667.0,267.3442,267.5623,266.1447,266.4123,32667.0
2025-03-26 13:30:00,268.61,268.74,267.71,267.71,31778.0,266.2736,266.4024,265.3814,265.3814,31778.0
2025-03-26 14:00:00,267.7,268.74,267.7,268.49,16678.0,265.3715,266.4024,265.3715,266.1546,16678.0
2025-03-26 14:30:00,268.48,268.63,267.01,267.17,24675.0,266.1447,266.2934,264.6875,264.8461,24675.0
2025-03-26 15:00:00,267.17,267.96,267.09,267.17,37871.0,264.8461,265.6292,264.7668,264.8461,37871.0
2025-03-26 15:30:00,267.19,268.16,267.12,267.99,99955.0,264.8659,265.8275,264.7965,265.659,99955.0
2025-03-27 09:30:00,265.2,266.19,264.8,266.14,67276.0,262.8932,263.8746,262.4967,263.8251,67276.0
2025-03-27 10:00:00,266.13,267.61,266.02,267.23,29272.0,263.8151,265.2823,263.7061,264.9056,29272.0
2025-03-27 10:30:00,267.28,268.27,267.21,268.15,22399.0,264.9551,265.9365,264.8857,265.8176,22399.0
2025-03-27 11:00:00,268.48,269.09,267.94,268.73,20497.0,266.1447,266.7494,265.6094,266.3925,20497.0
2025-03-27 11:30:00,268.63,269.03,268.38,268.48,19341.0,266.2934,266.6899,266.0456,266.1447,19341.0
2025-03-27 12:00:00,268.56,269.18,268.19,268.31,15579.0,266.224,266.8386,265.8572,265.9762,15579.0
2025-03-27 12:30:00,268.34,269.1,268.0,268.1,39571.0,266.0059,266.7593,265.6689,265.768,39571.0
2025-03-27 13:00:00,268.08,268.95,268.07,268.11,14989.0,265.7482,266.6106,265.7383,265.7779,14989.0
2025-03-27 13:30:00,268.3,268.41,267.95,268.0,8930.0,265.9663,266.0753,265.6193,265.6689,8930.0
2025-03-27 14:00:00,268.0,268.77,267.99,268.35,15787.0,265.6689,266.4322,265.659,266.0158,15787.0
2025-03-27 14:30:00,268.25,268.83,268.08,268.1,26611.0,265.9167,266.4917,265.7482,265.768,26611.0
2025-03-27 15:00:00,268.09,269.16,268.08,269.16,17691.0,265.7581,266.8188,265.7482,266.8188,17691.0
2025-03-27 15:30:00,268.84,268.86,267.9,268.15,51908.0,266.5016,266.5214,265.5697,265.8176,51908.0
2025-03-28 09:30:00,268.24,269.05,267.94,267.98,37554.0,265.9068,266.7097,265.6094,265.649,37554.0
2025-03-28 10:00:00,267.9,268.34,266.81,267.3,76924.0,265.5697,266.0059,264.4892,264.975,76924.0
2025-03-28 10:30:00,267.32,267.51,266.29,267.04,52221.0,264.9948,265.1831,263.9737,264.7172,52221.0
2025-03-28 11:00:00,267.01,268.7,266.5,268.7,61085.0,264.6875,266.3628,264.1819,266.3628,61085.0
2025-03-28 11:30:00,268.68,269.22,267.31,267.45,50909.0,266.343,266.8783,264.9849,265.1237,50909.0
2025-03-28 12:00:00,267.39,268.28,267.29,267.49,42933.0,265.0642,265.9464,264.965,265.1633,42933.0
2025-03-28 12:30:00,267.51,267.58,266.73,266.9,82950.0,265.1831,265.2525,264.4099,264.5784,82950.0
2025-03-28 13:00:00,266.88,267.01,266.5,266.53,30568.0,264.5586,264.6875,264.1819,264.2117,30568.0
2025-03-28 13:30:00,266.53,267.06,266.5,266.87,26291.0,264.2117,264.737,264.1819,264.5487,26291.0
2025-03-28 14:00:00,266.9,267.5,266.89,267.15,27797.0,264.5784,265.1732,264.5685,264.8263,27797.0
2025-03-28 14:30:00,267.15,268.0,267.15,268.0,33045.0,264.8263,265.6689,264.8263,265.6689,33045.0
2025-03-28 15:00:00,268.19,268.26,267.53,267.69,42130.0,265.8572,265.9266,265.203,265.3616,42130.0
2025-03-28 15:30:00,267.71,268.08,267.12,268.0,126364.0,265.3814,265.7482,264.7965,265.6689,126364.0
2025-03-31 09:30:00,263.94,263.94,261.89,263.35,70250.0,261.6442,261.6442,259.612,261.0593,70250.0
2025-03-31 10:00:00,263.48,264.68,263.08,263.1,33681.0,261.1882,262.3778,260.7917,260.8115,33681.0
2025-03-31 10:30:00,263.21,264.44,263.21,263.89,33597.0,260.9205,262.1398,260.9205,261.5946,33597.0
2025-03-31 11:00:00,263.95,265.14,263.91,264.49,50303.0,261.6541,262.8337,261.6144,262.1894,50303.0
2025-03-31 11:30:00,264.5,265.24,264.03,264.76,183380.0,262.1993,262.9329,261.7334,262.4571,183380.0
2025-03-31 12:00:00,264.77,265.53,264.15,265.36,40245.0,262.467,263.2204,261.8524,263.0518,40245.0
2025-03-31 12:30:00,265.44,265.93,265.14,265.31,25402.0,263.1311,263.6169,262.8337,263.0023,25402.0
2025-03-31 13:00:00,265.44,266.62,265.44,265.88,38870.0,263.1311,264.3009,263.1311,263.5673,38870.0
2025-03-31 13:30:00,266.13,266.7,265.92,266.46,34060.0,263.8151,264.3802,263.607,264.1423,34060.0
2025-03-31 14:00:00,266.44,268.66,266.44,268.34,59201.0,264.1224,266.3231,264.1224,266.0059,59201.0
2025-03-31 14:30:00,268.46,269.19,268.06,268.23,42103.0,266.1249,266.8485,265.7284,265.8969,42103.0
2025-03-31 15:00:00,268.23,269.01,267.92,267.95,48574.0,265.8969,266.6701,265.5896,265.6193,48574.0
2025-03-31 15:30:00,267.87,269.37,267.82,268.53,145453.0,265.54,267.027,265.4904,266.1943,145453.0
2025-04-01 09:30:00,268.43,268.48,267.15,267.85,55562.0,266.0951,266.1447,264.8263,265.5202,55562.0
2025-04-01 10:00:00,267.71,267.79,266.69,266.86,21072.0,265.3814,265.4607,264.3703,264.5388,21072.0
2025-04-01 10:30:00,266.81,270.0,266.81,269.79,41848.0,264.4892,267.6515,264.4892,267.4433,41848.0
2025-04-01 11:00:00,269.81,271.37,269.7,270.6,29722.0,267.4631,269.0096,267.3541,268.2463,29722.0
2025-04-01 11:30:00,270.65,270.77,269.83,270.57,51665.0,268.2958,268.4148,267.483,268.2165,51665.0
2025-04-01 12:00:00,270.43,270.81,269.97,269.97,32397.0,268.0777,268.4544,267.6217,267.6217,32397.0
2025-04-01 12:30:00,270.01,270.13,269.02,269.74,27173.0,267.6614,267.7803,266.68,267.3937,27173.0
2025-04-01 13:00:00,269.89,270.08,269.35,269.35,19470.0,267.5424,267.7308,267.0071,267.0071,19470.0
2025-04-01 13:30:00,269.32,269.94,269.27,269.28,18639.0,266.9774,267.592,266.9278,266.9377,18639.0
2025-04-01 14:00:00,269.36,269.36,267.94,268.15,31830.0,267.017,267.017,265.6094,265.8176,31830.0
2025-04-01 14:30:00,268.09,268.26,267.34,267.97,69065.0,265.7581,265.9266,265.0146,265.6391,69065.0
2025-04-01 15:00:00,267.98,269.06,267.89,268.79,35976.0,265.649,266.7197,265.5598,266.452,35976.0
2025-04-01 15:30:00,268.76,270.37,268.65,270.26,98705.0,266.4223,268.0183,266.3132,267.9092,98705.0
2025-04-02 09:30:00,265.35,268.2,265.35,267.7,60910.0,263.0419,265.8671,263.0419,265.3715,60910.0
2025-04-02 10:00:00,267.54,268.7,267.45,268.03,48968.0,265.2129,266.3628,265.1237,265.6986,48968.0
2025-04-02 10:30:00,268.07,269.92,268.05,269.57,30813.0,265.7383,267.5722,265.7184,267.2252,30813.0
2025-04-02 11:00:00,269.54,270.42,268.9,270.19,22858.0,267.1955,268.0678,266.561,267.8398,22858.0
2025-04-02 11:30:00,270.35,270.86,269.95,270.67,29612.0,267.9984,268.504,267.6019,268.3156,29612.0
2025-04-02 12:00:00,270.67,271.12,270.53,270.97,19317.0,268.3156,268.7617,268.1769,268.613,19317.0
2025-04-02 12:30:00,271.08,271.9,270.95,271.67,33828.0,268.7221,269.5349,268.5932,269.307,33828.0
2025-04-02 13:00:00,271.68,272.6,271.6,271.63,23189.0,269.3169,270.2289,269.2376,269.2673,23189.0
2025-04-02 13:30:00,271.57,271.57,269.98,270.18,30281.0,269.2078,269.2078,267.6317,267.8299,30281.0
2025-04-02 14:00:00,270.23,270.49,269.06,269.06,18391.0,267.8795,268.1372,266.7197,266.7197,18391.0
2025-04-02 14:30:00,268.94,270.08,268.82,268.91,19970.0,266.6007,267.7308,266.4817,266.571,19970.0
2025-04-02 15:00:00,268.92,270.16,268.91,270.03,35497.0,266.5809,267.8101,266.571,267.6812,35497.0
2025-04-02 15:30:00,269.86,271.67,269.77,271.41,99915.0,267.5127,269.307,267.4235,269.0492,99915.0
2025-04-03 09:30:00,267.66,268.93,267.6,268.12,84791.0,265.3318,266.5908,265.2724,265.7878,84791.0
2025-04-03 10:00:00,267.96,268.52,265.05,266.19,47918.0,265.6292,266.1843,262.7445,263.8746,47918.0
2025-04-03 10:30:00,266.26,266.73,265.1,266.17,55595.0,263.944,264.4099,262.7941,263.8548,55595.0
2025-04-03 11:00:00,266.17,266.45,264.01,264.05,55848.0,263.8548,264.1324,261.7136,261.7532,55848.0
2025-04-03 11:30:00,264.07,265.24,263.8,264.69,104758.0,261.7731,262.9329,261.5054,262.3877,104758.0
2025-04-03 12:00:00,264.67,266.26,264.67,266.26,40971.0,262.3678,263.944,262.3678,263.944,40971.0
2025-04-03 12:30:00,266.29,266.61,265.22,265.51,30467.0,263.9737,264.291,262.9131,263.2005,30467.0
2025-04-03 13:00:00,265.53,265.81,264.65,264.79,25485.0,263.2204,263.4979,262.348,262.4868,25485.0
2025-04-03 13:30:00,264.73,265.93,264.62,265.3,27582.0,262.4273,263.6169,262.3183,262.9924,27582.0
2025-04-03 14:00:00,265.34,265.41,264.45,264.75,21529.0,263.032,263.1014,262.1498,262.4471,21529.0
2025-04-03 14:30:00,264.82,265.98,264.65,265.87,37312.0,262.5165,263.6664,262.348,263.5574,37312.0
2025-04-03 15:00:00,265.71,265.96,264.45,264.65,51682.0,263.3988,263.6466,262.1498,262.348,51682.0
2025-04-03 15:30:00,264.72,265.08,263.87,264.65,131072.0,262.4174,262.7743,261.5748,262.348,131072.0
2025-04-04 09:30:00,256.33,257.89,254.82,257.1,104456.0,254.1004,255.6468,252.6035,254.8637,104456.0
2025-04-04 10:00:00,256.94,256.94,254.13,254.63,81822.0,254.7051,254.7051,251.9195,252.4152,81822.0
2025-04-04 10:30:00,254.76,255.59,252.24,254.84,88796.0,252.544,253.3668,250.046,252.6233,88796.0
2025-04-04 11:00:00,254.68,258.11,254.52,255.81,177681.0,252.4647,255.8649,252.3061,253.5849,177681.0
2025-04-04 11:30:00,255.91,256.32,253.28,253.91,175395.0,253.684,254.0905,251.0769,251.7014,175395.0
2025-04-04 12:00:00,253.87,255.13,251.93,252.47,20594.0,251.6618,252.9108,249.7387,250.274,20594.0
2025-04-04 12:30:00,252.53,253.59,251.98,252.3,27984.0,250.3334,251.3842,249.7882,250.1054,27984.0
2025-04-04 13:00:00,252.37,253.36,251.07,252.4,27632.0,250.1748,251.1562,248.8861,250.2046,27632.0
2025-04-04 13:30:00,252.26,254.01,251.77,253.97,34215.0,250.0658,251.8006,249.58,251.7609,34215.0
2025-04-04 14:00:00,254.1,254.27,251.57,251.73,27279.0,251.8898,252.0583,249.3818,249.5404,27279.0
2025-04-04 14:30:00,251.65,252.02,250.65,251.34,39634.0,249.4611,249.8279,248.4698,249.1538,39634.0
2025-04-04 15:00:00,251.5,252.81,250.88,252.24,33079.0,249.3124,250.611,248.6978,250.046,33079.0
2025-04-04 15:30:00,252.22,253.16,248.37,248.38,251825.0,250.0261,250.958,246.2096,246.2195,251825.0
2025-04-07 09:30:00,240.43,245.12,239.63,245.01,283250.0,238.3387,242.9879,237.5456,242.8788,283250.0
2025-04-07 10:00:00,245.23,256.21,243.28,244.4,541575.0,243.0969,253.9814,241.1639,242.2742,541575.0
2025-04-07 10:30:00,244.55,247.95,242.54,247.16,353350.0,242.4228,245.7933,240.4303,245.0101,353350.0
2025-04-07 11:00:00,246.87,248.65,241.4,241.44,186326.0,244.7227,246.4872,239.3002,239.3399,186326.0
2025-04-07 11:30:00,241.74,245.21,241.05,243.04,164714.0,239.6373,243.0771,238.9533,240.926,164714.0
2025-04-07 12:00:00,242.9,243.41,240.78,242.87,39969.0,240.7872,241.2928,238.6856,240.7575,39969.0
2025-04-07 12:30:00,242.68,242.99,241.2,241.67,72936.0,240.5691,240.8764,239.102,239.5679,72936.0
2025-04-07 13:00:00,241.47,246.1,241.46,245.83,55516.0,239.3696,243.9594,239.3597,243.6917,55516.0
2025-04-07 13:30:00,245.44,246.62,244.46,246.62,189332.0,243.3051,244.4748,242.3336,244.4748,189332.0
2025-04-07 14:00:00,246.14,246.46,244.38,244.65,134502.0,243.999,244.3162,242.2543,242.522,134502.0
2025-04-07 14:30:00,244.67,246.08,243.67,244.15,61559.0,242.5418,243.9395,241.5505,242.0263,61559.0
2025-04-07 15:00:00,244.09,244.7,241.11,241.13,182947.0,241.9668,242.5715,239.0128,239.0326,182947.0
2025-04-07 15:30:00,241.11,243.17,240.29,241.18,834271.0,239.0128,241.0548,238.1999,239.0822,834271.0
2025-04-08 09:30:00,244.16,244.84,241.22,244.07,131149.0,242.0362,242.7103,239.1218,241.947,131149.0
2025-04-08 10:00:00,244.06,245.8,243.65,245.09,101732.0,241.9371,243.662,241.5307,242.9581,101732.0
2025-04-08 10:30:00,245.16,245.49,243.69,243.96,242808.0,243.0275,243.3547,241.5703,241.838,242808.0
2025-04-08 11:00:00,243.91,244.84,242.67,244.29,117083.0,241.7884,242.7103,240.5592,242.1651,117083.0
2025-04-08 11:30:00,244.27,245.62,244.11,245.4,126027.0,242.1453,243.4835,241.9867,243.2655,126027.0
2025-04-08 12:00:00,245.42,245.71,243.24,244.19,59219.0,243.2853,243.5728,241.1242,242.066,59219.0
2025-04-08 12:30:00,244.57,244.57,241.6,241.61,53704.0,242.4427,242.4427,239.4985,239.5084,53704.0
2025-04-08 13:00:00,241.6,241.77,239.66,239.7,39033.0,239.4985,239.667,237.5754,237.615,39033.0
2025-04-08 13:30:00,239.63,241.76,239.07,241.28,100115.0,237.5456,239.6571,236.9905,239.1813,100115.0
2025-04-08 14:00:00,241.28,241.67,239.68,239.81,63359.0,239.1813,239.5679,237.5952,237.7241,63359.0
2025-04-08 14:30:00,239.81,242.16,239.37,239.38,74859.0,237.7241,240.0536,237.2879,237.2978,74859.0
2025-04-08 15:00:00,239.53,239.53,236.15,237.52,133091.0,237.4465,237.4465,234.0959,235.454,133091.0
2025-04-08 15:30:00,237.52,238.14,234.51,237.74,220993.0,235.454,236.0686,232.4702,235.6721,220993.0
2025-04-09 09:30:00,238.53,241.26,238.07,241.1,180293.0,236.4552,239.1615,235.9992,239.0029,180293.0
2025-04-09 10:00:00,240.62,242.32,239.93,240.62,71994.0,238.527,240.2122,237.843,238.527,71994.0
2025-04-09 10:30:00,240.75,241.56,236.85,236.99,91096.0,238.6559,239.4589,234.7898,234.9286,91096.0
2025-04-09 11:00:00,236.99,238.32,236.91,237.05,166985.0,234.9286,236.247,234.8493,234.9881,166985.0
2025-04-09 11:30:00,237.05,238.03,236.35,236.79,182405.0,234.9881,235.9596,234.2942,234.7303,182405.0
2025-04-09 12:00:00,236.79,238.09,236.13,237.53,47001.0,234.7303,236.019,234.0761,235.4639,47001.0
2025-04-09 12:30:00,237.51,239.58,237.3,238.94,49940.0,235.4441,237.4961,235.2359,236.8616,49940.0
2025-04-09 13:00:00,238.97,253.08,238.03,250.25,203687.0,236.8914,250.8787,235.9596,248.0733,203687.0
2025-04-09 13:30:00,250.8,257.77,249.51,257.0,169320.0,248.6185,255.5279,247.3397,254.7646,169320.0
2025-04-09 14:00:00,257.63,258.0,253.91,257.3,90798.0,255.3891,255.7559,251.7014,255.0619,90798.0
2025-04-09 14:30:00,257.48,258.1,253.62,254.54,115089.0,255.2404,255.855,251.414,252.326,115089.0
2025-04-09 15:00:00,254.31,260.47,253.28,259.36,108455.0,252.098,258.2044,251.0769,257.104,108455.0
2025-04-09 15:30:00,259.66,261.98,258.78,259.43,275454.0,257.4014,259.7012,256.5291,257.1734,275454.0
2025-04-10 09:30:00,258.05,258.6,256.02,256.68,102520.0,255.8054,256.3506,253.7931,254.4473,102520.0
2025-04-10 10:00:00,256.92,258.4,255.82,257.4,70672.0,254.6852,256.1524,253.5948,255.1611,70672.0
2025-04-10 10:30:00,257.37,259.8,257.36,258.11,63473.0,255.1313,257.5402,255.1214,255.8649,63473.0
2025-04-10 11:00:00,258.12,258.95,256.52,256.55,93362.0,255.8748,256.6976,254.2887,254.3185,93362.0
2025-04-10 11:30:00,256.57,257.44,255.23,255.82,265393.0,254.3383,255.2007,253.0099,253.5948,265393.0
2025-04-10 12:00:00,255.82,256.09,250.99,252.24,67206.0,253.5948,253.8625,248.8068,250.046,67206.0
2025-04-10 12:30:00,252.23,256.43,252.23,256.35,39041.0,250.036,254.1995,250.036,254.1202,39041.0
2025-04-10 13:00:00,256.35,257.78,253.74,255.85,45182.0,254.1202,255.5378,251.5329,253.6246,45182.0
2025-04-10 13:30:00,255.6,257.28,255.22,256.68,145908.0,253.3767,255.0421,253.0,254.4473,145908.0
2025-04-10 14:00:00,256.62,258.61,255.37,258.36,174242.0,254.3879,256.3605,253.1487,256.1127,174242.0
2025-04-10 14:30:00,258.29,258.96,256.81,257.99,73396.0,256.0433,256.7075,254.5762,255.7459,73396.0
2025-04-10 15:00:00,257.7,259.6,256.46,256.56,115692.0,255.4585,257.3419,254.2293,254.3284,115692.0
2025-04-10 15:30:00,256.55,259.27,255.33,258.35,242217.0,254.3185,257.0148,253.1091,256.1028,242217.0
2025-04-11 09:30:00,254.61,256.25,254.03,255.44,165846.0,252.3953,254.0211,251.8204,253.2181,165846.0
2025-04-11 10:00:00,255.21,256.7,252.94,254.13,118697.0,252.9901,254.4672,250.7399,251.9195,118697.0
2025-04-11 10:30:00,254.15,256.45,253.91,254.66,92571.0,251.9393,254.2193,251.7014,252.4449,92571.0
2025-04-11 11:00:00,254.56,256.32,253.82,254.6,68185.0,252.3458,254.0905,251.6122,252.3854,68185.0
2025-04-11 11:30:00,254.69,256.77,254.42,256.46,70149.0,252.4746,254.5366,252.207,254.2293,70149.0
2025-04-11 12:00:00,256.67,257.99,255.96,256.76,33496.0,254.4374,255.7459,253.7336,254.5266,33496.0
2025-04-11 12:30:00,256.6,258.75,256.6,258.18,27949.0,254.368,256.4993,254.368,255.9343,27949.0
2025-04-11 13:00:00,258.29,258.6,257.24,257.38,18658.0,256.0433,256.3506,255.0025,255.1412,18658.0
2025-04-11 13:30:00,257.5,260.58,257.0,260.01,33299.0,255.2602,258.3134,254.7646,257.7484,33299.0
2025-04-11 14:00:00,260.01,260.04,258.98,259.77,39391.0,257.7484,257.7781,256.7273,257.5105,39391.0
2025-04-11 14:30:00,259.89,260.37,259.16,259.28,26604.0,257.6294,258.1052,256.9058,257.0247,26604.0
2025-04-11 15:00:00,259.28,260.77,259.28,260.04,51705.0,257.0247,258.5018,257.0247,257.7781,51705.0
2025-04-11 15:30:00,259.91,260.01,258.92,258.95,148213.0,257.6492,257.7484,256.6679,256.6976,148213.0
2025-04-14 09:30:00,260.12,261.57,259.9,260.74,67329.0,257.8574,259.2948,257.6393,258.472,67329.0
2025-04-14 10:00:00,260.94,262.06,260.84,261.88,90390.0,258.6703,259.7805,258.5712,259.6021,90390.0
2025-04-14 10:30:00,261.9,263.05,261.73,262.12,92783.0,259.6219,260.7619,259.4534,259.84,92783.0
2025-04-14 11:00:00,262.06,262.32,259.89,259.97,79425.0,259.7805,260.0383,257.6294,257.7087,79425.0
2025-04-14 11:30:00,260.06,260.26,258.11,258.11,53375.0,257.7979,257.9962,255.8649,255.8649,53375.0
2025-04-14 12:00:00,258.13,259.03,257.54,258.25,38245.0,255.8847,256.7769,255.2999,256.0037,38245.0
2025-04-14 12:30:00,258.27,259.08,257.35,257.54,35429.0,256.0235,256.8265,255.1115,255.2999,35429.0
2025-04-14 13:00:00,257.42,259.01,257.39,258.62,33708.0,255.1809,256.7571,255.1512,256.3705,33708.0
2025-04-14 13:30:00,258.52,259.58,258.28,259.37,51647.0,256.2713,257.3221,256.0334,257.1139,51647.0
2025-04-14 14:00:00,259.38,259.99,259.2,259.98,22088.0,257.1239,257.7285,256.9454,257.7186,22088.0
2025-04-14 14:30:00,259.93,260.45,259.9,260.16,29374.0,257.6691,258.1845,257.6393,257.8971,29374.0
2025-04-14 15:00:00,260.19,260.95,260.18,260.62,40342.0,257.9268,258.6802,257.9169,258.3531,40342.0
2025-04-14 15:30:00,260.75,260.79,259.34,259.55,144035.0,258.4819,258.5216,257.0842,257.2924,144035.0
2025-04-15 09:30:00,261.41,263.28,261.21,263.09,91527.0,259.1362,260.9899,258.9379,260.8016,91527.0
2025-04-15 10:00:00,263.1,263.21,261.13,261.75,42201.0,260.8115,260.9205,258.8586,259.4732,42201.0
2025-04-15 10:30:00,261.83,263.24,261.72,263.07,34776.0,259.5525,260.9503,259.4435,260.7818,34776.0
2025-04-15 11:00:00,263.11,263.5,262.37,262.44,62106.0,260.8214,261.208,260.0878,260.1572,62106.0
2025-04-15 11:30:00,262.48,263.1,262.27,262.37,65516.0,260.1969,260.8115,259.9887,260.0878,65516.0
2025-04-15 12:00:00,262.54,263.64,262.54,263.31,9057.0,260.2564,261.3468,260.2564,261.0197,9057.0
2025-04-15 12:30:00,263.32,263.4,262.32,262.55,15488.0,261.0296,261.1089,260.0383,260.2663,15488.0
2025-04-15 13:00:00,262.28,262.65,262.15,262.3,14055.0,259.9986,260.3654,259.8698,260.0185,14055.0
2025-04-15 13:30:00,262.3,262.89,262.17,262.39,17926.0,260.0185,260.6033,259.8896,260.1077,17926.0
2025-04-15 14:00:00,262.49,262.63,261.78,262.06,17493.0,260.2068,260.3456,259.503,259.7805,17493.0
2025-04-15 14:30:00,262.06,262.8,262.05,262.53,19837.0,259.7805,260.5141,259.7706,260.2465,19837.0
2025-04-15 15:00:00,262.48,263.01,262.2,262.59,19772.0,260.1969,260.7223,259.9193,260.3059,19772.0
2025-04-15 15:30:00,262.51,262.79,261.95,262.04,81539.0,260.2266,260.5042,259.6715,259.7607,81539.0
2025-04-16 09:30:00,261.81,263.22,261.43,262.1,90157.0,259.5327,260.9305,259.156,259.8202,90157.0
2025-04-16 10:00:00,262.04,263.08,261.77,262.11,65783.0,259.7607,260.7917,259.4931,259.8301,65783.0
2025-04-16 10:30:00,262.06,263.53,261.91,263.47,54251.0,259.7805,261.2378,259.6318,261.1783,54251.0
2025-04-16 11:00:00,263.65,264.81,263.37,264.71,42097.0,261.3567,262.5066,261.0791,262.4075,42097.0
2025-04-16 11:30:00,264.65,264.69,262.72,263.22,60538.0,262.348,262.3877,260.4348,260.9305,60538.0
2025-04-16 12:00:00,263.09,263.13,262.46,262.62,18234.0,260.8016,260.8412,260.1771,260.3357,18234.0
2025-04-16 12:30:00,262.61,262.69,262.06,262.33,10345.0,260.3258,260.4051,259.7805,260.0482,10345.0
2025-04-16 13:00:00,262.19,262.53,261.79,262.46,19413.0,259.9094,260.2465,259.5129,260.1771,19413.0
2025-04-16 13:30:00,262.26,262.28,259.7,259.88,43125.0,259.9788,259.9986,257.4411,257.6195,43125.0
2025-04-16 14:00:00,260.07,261.08,259.9,260.87,43594.0,257.8078,258.8091,257.6393,258.6009,43594.0
2025-04-16 14:30:00,260.74,260.79,259.47,259.48,28753.0,258.472,258.5216,257.2131,257.223,28753.0
2025-04-16 15:00:00,259.63,259.87,258.75,258.92,46655.0,257.3717,257.6096,256.4993,256.6679,46655.0
2025-04-16 15:30:00,259.16,260.98,259.0,260.74,172879.0,256.9058,258.7099,256.7472,258.472,172879.0
2025-04-17 09:30:00,259.43,259.73,257.37,258.45,94007.0,257.1734,257.4708,255.1313,256.2019,94007.0
2025-04-17 10:00:00,258.4,258.98,257.75,257.75,40962.0,256.1524,256.7273,255.508,255.508,40962.0
2025-04-17 10:30:00,257.79,258.25,256.51,256.51,64766.0,255.5477,256.0037,254.2788,254.2788,64766.0
2025-04-17 11:00:00,256.51,257.73,256.51,256.97,110503.0,254.2788,255.4882,254.2788,254.7348,110503.0
2025-04-17 11:30:00,256.96,257.53,256.29,256.46,119171.0,254.7249,255.2899,254.0607,254.2293,119171.0
2025-04-17 12:00:00,256.59,258.37,256.5,258.06,51038.0,254.3581,256.1226,254.2689,255.8153,51038.0
2025-04-17 12:30:00,258.09,258.96,257.66,258.9,42334.0,255.8451,256.7075,255.4188,256.648,42334.0
2025-04-17 13:00:00,258.82,258.97,257.71,257.81,46724.0,256.5687,256.7174,255.4684,255.5675,46724.0
2025-04-17 13:30:00,257.89,258.83,257.83,258.56,34130.0,255.6468,256.5786,255.5873,256.311,34130.0
2025-04-17 14:00:00,258.47,259.21,258.38,258.81,31867.0,256.2218,256.9553,256.1325,256.5588,31867.0
2025-04-17 14:30:00,258.88,259.31,258.32,258.37,46486.0,256.6282,257.0545,256.0731,256.1226,46486.0
2025-04-17 15:00:00,258.3,258.43,257.09,257.09,40708.0,256.0532,256.1821,254.8538,254.8538,40708.0
2025-04-17 15:30:00,257.17,258.1,256.97,257.29,177773.0,254.9331,255.855,254.7348,255.052,177773.0
2025-04-21 09:30:00,255.19,255.61,250.44,250.76,113658.0,252.9703,253.3866,248.2616,248.5788,113658.0
2025-04-21 10:00:00,250.61,250.87,249.43,249.68,99926.0,248.4301,248.6879,247.2604,247.5082,99926.0
2025-04-21 10:30:00,249.7,249.95,249.22,249.45,87121.0,247.5281,247.7759,247.0522,247.2802,87121.0
2025-04-21 11:00:00,249.65,249.89,248.52,248.83,62681.0,247.4785,247.7164,246.3583,246.6656,62681.0
2025-04-21 11:30:00,248.91,248.97,247.87,248.62,39885.0,246.7449,246.8044,245.714,246.4574,39885.0
2025-04-21 12:00:00,248.8,249.48,248.8,249.25,35132.0,246.6359,247.31,246.6359,247.082,35132.0
2025-04-21 12:30:00,249.27,250.28,249.25,249.44,43070.0,247.1018,248.103,247.082,247.2703,43070.0
2025-04-21 13:00:00,249.44,249.67,248.77,248.77,28671.0,247.2703,247.4983,246.6061,246.6061,28671.0
2025-04-21 13:30:00,248.88,249.06,247.61,247.77,33184.0,246.7152,246.8936,245.4562,245.6148,33184.0
2025-04-21 14:00:00,247.84,248.6,247.76,248.47,45478.0,245.6842,246.4376,245.6049,246.3087,45478.0
2025-04-21 14:30:00,248.52,248.94,248.03,248.04,43751.0,246.3583,246.7747,245.8726,245.8825,43751.0
2025-04-21 15:00:00,248.1,250.05,248.03,249.61,76358.0,245.942,247.875,245.8726,247.4388,76358.0
2025-04-21 15:30:00,249.74,250.98,249.53,250.72,227955.0,247.5677,248.7969,247.3595,248.5392,227955.0
2025-04-22 09:30:00,247.87,250.73,247.85,249.8,291037.0,245.714,248.5491,245.6941,247.6272,291037.0
2025-04-22 10:00:00,249.88,250.44,249.56,249.85,210354.0,247.7065,248.2616,247.3893,247.6767,210354.0
2025-04-22 10:30:00,249.91,251.54,249.55,250.5,97343.0,247.7362,249.352,247.3794,248.3211,97343.0
2025-04-22 11:00:00,250.5,251.28,249.93,250.01,139699.0,248.3211,249.0943,247.756,247.8354,139699.0
2025-04-22 11:30:00,250.02,251.97,250.02,251.86,131661.0,247.8453,249.7783,247.8453,249.6693,131661.0
2025-04-22 12:00:00,252.0,254.71,252.0,254.11,66383.0,249.808,252.4945,249.808,251.8997,66383.0
2025-04-22 12:30:00,253.95,254.46,252.68,252.88,55969.0,251.7411,252.2466,250.4821,250.6804,55969.0
2025-04-22 13:00:00,253.0,253.48,251.27,251.36,55989.0,250.7993,251.2752,249.0844,249.1736,55989.0
2025-04-22 13:30:00,251.37,251.93,250.48,250.92,29312.0,249.1835,249.7387,248.3013,248.7374,29312.0
2025-04-22 14:00:00,250.73,252.36,250.73,252.08,30183.0,248.5491,250.1649,248.5491,249.8873,30183.0
2025-04-22 14:30:00,252.1,253.11,252.1,252.94,49239.0,249.9072,250.9084,249.9072,250.7399,49239.0
2025-04-22 15:00:00,252.94,253.11,251.84,252.06,82595.0,250.7399,250.9084,249.6494,249.8675,82595.0
2025-04-22 15:30:00,252.05,252.9,251.73,252.29,284444.0,249.8576,250.7002,249.5404,250.0955,284444.0
2025-04-23 09:30:00,273.63,277.98,273.03,275.11,475985.0,271.2499,275.5621,270.6551,272.717,475985.0
2025-04-23 10:00:00,275.28,276.59,274.43,275.59,203769.0,272.8855,274.1842,272.0429,273.1929,203769.0
2025-04-23 10:30:00,275.74,276.32,274.93,275.21,133792.0,273.3415,273.9165,272.5386,272.8162,133792.0
2025-04-23 11:00:00,275.19,275.91,273.62,274.51,128854.0,272.7963,273.5101,271.24,272.1222,128854.0
2025-04-23 11:30:00,274.63,275.49,272.88,274.17,100426.0,272.2412,273.0937,270.5064,271.7852,100426.0
2025-04-23 12:00:00,273.97,274.37,272.31,273.22,84618.0,271.5869,271.9835,269.9414,270.8435,84618.0
2025-04-23 12:30:00,273.23,273.8,272.45,273.14,45583.0,270.8534,271.4184,270.0802,270.7642,45583.0
2025-04-23 13:00:00,273.02,274.16,272.69,272.84,51197.0,270.6452,271.7753,270.3181,270.4668,51197.0
2025-04-23 13:30:00,272.79,272.93,272.04,272.53,44851.0,270.4172,270.556,269.6737,270.1595,44851.0
2025-04-23 14:00:00,272.37,273.1,271.87,271.96,31427.0,270.0009,270.7245,269.5052,269.5944,31427.0
2025-04-23 14:30:00,272.0,272.53,271.42,271.42,47696.0,269.6341,270.1595,269.0591,269.0591,47696.0
2025-04-23 15:00:00,271.56,271.86,270.66,271.08,85485.0,269.1979,269.4953,268.3057,268.7221,85485.0
2025-04-23 15:30:00,271.12,272.31,270.26,271.26,260877.0,268.7617,269.9414,267.9092,268.9005,260877.0
2025-04-24 09:30:00,270.14,272.56,269.9,272.49,129706.0,267.7903,270.1892,267.5523,270.1198,129706.0
2025-04-24 10:00:00,272.55,273.71,272.51,273.33,132607.0,270.1793,271.3292,270.1396,270.9525,132607.0
2025-04-24 10:30:00,273.3,274.14,272.95,273.78,58775.0,270.9228,271.7555,270.5758,271.3986,58775.0
2025-04-24 11:00:00,273.94,274.28,273.42,273.78,61709.0,271.5572,271.8942,271.0417,271.3986,61709.0
2025-04-24 11:30:00,273.84,274.63,273.17,273.19,129754.0,271.4581,272.2412,270.7939,270.8137,129754.0
2025-04-24 12:00:00,273.29,274.01,272.65,273.96,23245.0,270.9129,271.6266,270.2784,271.577,23245.0
2025-04-24 12:30:00,274.15,274.48,273.61,273.91,19156.0,271.7654,272.0925,271.2301,271.5275,19156.0
2025-04-24 13:00:00,273.72,274.2,273.51,273.77,29850.0,271.3391,271.8149,271.1309,271.3887,29850.0
2025-04-24 13:30:00,274.05,274.06,273.48,273.65,21358.0,271.6662,271.6762,271.1012,271.2697,21358.0
2025-04-24 14:00:00,273.64,274.06,273.34,273.46,19472.0,271.2598,271.6762,270.9624,271.0814,19472.0
2025-04-24 14:30:00,273.47,273.99,273.47,273.61,32838.0,271.0913,271.6068,271.0913,271.2301,32838.0
2025-04-24 15:00:00,273.5,273.55,272.69,272.78,48674.0,271.121,271.1706,270.3181,270.4073,48674.0
2025-04-24 15:30:00,272.78,274.03,272.73,273.54,211720.0,270.4073,271.6464,270.3577,271.1607,211720.0
2025-04-25 09:30:00,276.97,276.97,274.35,275.55,65942.0,274.5608,274.5608,271.9636,273.1532,65942.0
2025-04-25 10:00:00,275.66,277.06,275.66,276.96,108272.0,273.2622,274.6501,273.2622,274.5509,108272.0
2025-04-25 10:30:00,277.13,278.61,276.65,278.19,111028.0,274.7195,276.1866,274.2436,275.7702,111028.0
2025-04-25 11:00:00,278.16,278.81,277.73,278.4,56812.0,275.7405,276.3848,275.3142,275.9784,56812.0
2025-04-25 11:30:00,278.49,279.15,277.92,278.69,57215.0,276.0676,276.7219,275.5026,276.2659,57215.0
2025-04-25 12:00:00,278.71,278.83,278.39,278.78,11638.0,276.2857,276.4047,275.9685,276.3551,11638.0
2025-04-25 12:30:00,278.72,279.32,278.41,278.75,43431.0,276.2956,276.8904,275.9883,276.3254,43431.0
2025-04-25 13:00:00,278.83,279.41,278.36,279.4,43325.0,276.4047,276.9796,275.9388,276.9697,43325.0
2025-04-25 13:30:00,279.45,279.45,277.79,278.19,26995.0,277.0193,277.0193,275.3737,275.7702,26995.0
2025-04-25 14:00:00,278.24,279.16,278.18,278.88,16657.0,275.8198,276.7318,275.7603,276.4542,16657.0
2025-04-25 14:30:00,278.91,279.25,278.66,278.92,19998.0,276.484,276.821,276.2361,276.4939,19998.0
2025-04-25 15:00:00,278.83,279.14,278.55,278.57,36719.0,276.4047,276.712,276.1271,276.1469,36719.0
2025-04-25 15:30:00,278.57,278.8,277.92,278.34,180785.0,276.1469,276.3749,275.5026,275.9189,180785.0
2025-04-28 09:30:00,284.73,285.96,283.72,285.86,108642.0,282.2534,283.4727,281.2521,283.3735,108642.0
2025-04-28 10:00:00,285.77,286.57,284.71,285.06,67203.0,283.2843,284.0773,282.2335,282.5805,67203.0
2025-04-28 10:30:00,285.16,285.42,283.88,283.88,55579.0,282.6796,282.9373,281.4107,281.4107,55579.0
2025-04-28 11:00:00,283.87,284.1,282.95,282.99,51530.0,281.4008,281.6288,280.4888,280.5285,51530.0
2025-04-28 11:30:00,283.01,284.08,282.89,283.52,34559.0,280.5483,281.609,280.4294,281.0539,34559.0
2025-04-28 12:00:00,283.5,283.6,282.74,282.99,21056.0,281.0341,281.1332,280.2807,280.5285,21056.0
2025-04-28 12:30:00,282.99,283.77,282.85,283.18,26181.0,280.5285,281.3017,280.3897,280.7168,26181.0
2025-04-28 13:00:00,283.27,284.09,283.09,283.13,36364.0,280.8061,281.6189,280.6276,280.6673,36364.0
2025-04-28 13:30:00,283.23,284.22,282.77,284.21,28575.0,280.7664,281.7478,280.3104,281.7379,28575.0
2025-04-28 14:00:00,284.2,284.4,283.59,284.23,41502.0,281.728,281.9262,281.1233,281.7577,41502.0
2025-04-28 14:30:00,284.35,284.85,284.05,284.63,27508.0,281.8767,282.3723,281.5793,282.1542,27508.0
2025-04-28 15:00:00,284.56,285.6,284.51,285.29,51149.0,282.0848,283.1158,282.0353,282.8085,51149.0
2025-04-28 15:30:00,285.16,285.9,284.86,285.19,145415.0,282.6796,283.4132,282.3822,282.7094,145415.0
2025-04-29 09:30:00,289.63,290.8,289.19,290.26,120193.0,287.1107,288.2706,286.6746,287.7353,120193.0
2025-04-29 10:00:00,290.15,291.56,289.91,290.47,107348.0,287.6262,289.0239,287.3883,287.9434,107348.0
2025-04-29 10:30:00,290.49,291.14,290.24,290.31,101235.0,287.9632,288.6076,287.7154,287.7848,101235.0
2025-04-29 11:00:00,290.35,291.08,290.29,290.93,72635.0,287.8245,288.5481,287.765,288.3994,72635.0
2025-04-29 11:30:00,290.98,291.28,290.16,290.91,169085.0,288.449,288.7464,287.6361,288.3796,169085.0
2025-04-29 12:00:00,290.91,291.85,290.81,291.48,41978.0,288.3796,289.3114,288.2805,288.9446,41978.0
2025-04-29 12:30:00,291.47,291.93,290.73,291.18,44182.0,288.9347,289.3907,288.2012,288.6472,44182.0
2025-04-29 13:00:00,291.1,292.43,291.01,292.3,74482.0,288.5679,289.8864,288.4787,289.7575,74482.0
2025-04-29 13:30:00,292.18,293.1,292.02,292.44,67146.0,289.6385,290.5505,289.4799,289.8963,67146.0
2025-04-29 14:00:00,292.48,292.61,291.68,292.17,46451.0,289.9359,290.0648,289.1429,289.6286,46451.0
2025-04-29 14:30:00,292.17,292.45,291.95,292.11,31509.0,289.6286,289.9062,289.4106,289.5692,31509.0
2025-04-29 15:00:00,292.05,292.76,292.05,292.54,47870.0,289.5097,290.2135,289.5097,289.9954,47870.0
2025-04-29 15:30:00,292.53,293.19,292.36,292.66,206602.0,289.9855,290.6398,289.817,290.1144,206602.0
2025-04-30 09:30:00,286.53,289.01,285.78,287.19,491658.0,284.0377,286.4961,283.2942,284.692,491658.0
2025-04-30 10:00:00,287.07,288.61,286.89,288.41,96935.0,284.573,286.0996,284.3946,285.9013,96935.0
2025-04-30 10:30:00,288.45,289.13,287.92,288.95,52155.0,285.941,286.6151,285.4156,286.4366,52155.0
2025-04-30 11:00:00,288.91,289.84,288.88,288.92,42824.0,286.397,287.3189,286.3673,286.4069,42824.0
2025-04-30 11:30:00,288.93,289.75,288.93,289.2,95455.0,286.4168,287.2297,286.4168,286.6845,95455.0
2025-04-30 12:00:00,289.2,289.73,289.09,289.61,25705.0,286.6845,287.2099,286.5754,287.0909,25705.0
2025-04-30 12:30:00,289.45,290.1,289.04,289.88,21951.0,286.9323,287.5766,286.5259,287.3586,21951.0
2025-04-30 13:00:00,289.92,291.05,289.15,291.0,32869.0,287.3982,288.5184,286.6349,288.4688,32869.0
2025-04-30 13:30:00,291.05,291.72,290.65,290.65,26466.0,288.5184,289.1826,288.1219,288.1219,26466.0
2025-04-30 14:00:00,290.72,291.62,290.14,290.36,57593.0,288.1912,289.0834,287.6163,287.8344,57593.0
2025-04-30 14:30:00,290.39,290.59,289.65,289.68,31497.0,287.8641,288.0624,287.1306,287.1603,31497.0
2025-04-30 15:00:00,289.73,290.57,289.52,289.68,41621.0,287.2099,288.0426,287.0017,287.1603,41621.0
2025-04-30 15:30:00,289.7,292.28,289.63,292.07,130818.0,287.1801,289.7377,287.1107,289.5295,130818.0
2025-05-01 09:30:00,295.59,295.59,291.94,292.82,101972.0,293.0189,293.0189,289.4006,290.273,101972.0
2025-05-01 10:00:00,292.62,293.86,292.13,293.86,109447.0,290.0747,291.3039,289.589,291.3039,109447.0
2025-05-01 10:30:00,293.56,293.64,291.37,291.94,62070.0,291.0065,291.0859,288.8356,289.4006,62070.0
2025-05-01 11:00:00,291.93,292.41,291.61,292.02,83161.0,289.3907,289.8665,289.0735,289.4799,83161.0
2025-05-01 11:30:00,291.99,292.22,290.48,290.74,39558.0,289.4502,289.6782,287.9533,288.2111,39558.0
2025-05-01 12:00:00,290.81,291.47,290.58,291.25,37569.0,288.2805,288.9347,288.0525,288.7166,37569.0
2025-05-01 12:30:00,291.2,291.9,291.2,291.62,16835.0,288.6671,289.361,288.6671,289.0834,16835.0
2025-05-01 13:00:00,291.62,292.41,291.52,291.53,32925.0,289.0834,289.8665,288.9843,288.9942,32925.0
2025-05-01 13:30:00,291.62,291.86,291.02,291.4,58522.0,289.0834,289.3213,288.4886,288.8653,58522.0
2025-05-01 14:00:00,291.38,291.86,291.21,291.37,70495.0,288.8455,289.3213,288.677,288.8356,70495.0
2025-05-01 14:30:00,291.37,291.88,291.25,291.41,44124.0,288.8356,289.3412,288.7166,288.8752,44124.0
2025-05-01 15:00:00,291.32,291.55,290.9,291.39,59441.0,288.786,289.014,288.3697,288.8554,59441.0
2025-05-01 15:30:00,291.38,291.5,288.44,288.58,153624.0,288.8455,288.9645,285.9311,286.0699,153624.0
2025-05-02 09:30:00,300.46,300.5,299.14,299.51,190044.0,297.8465,297.8862,296.538,296.9048,190044.0
2025-05-02 10:00:00,299.56,301.27,299.33,301.09,152744.0,296.9544,298.6495,296.7264,298.471,152744.0
2025-05-02 10:30:00,301.13,301.15,300.07,300.87,98259.0,298.5107,298.5305,297.4599,298.253,98259.0
2025-05-02 11:00:00,300.9,301.43,300.17,301.15,160127.0,298.2827,298.8081,297.5591,298.5305,160127.0
2025-05-02 11:30:00,301.21,302.15,301.04,301.38,93682.0,298.59,299.5218,298.4215,298.7585,93682.0
2025-05-02 12:00:00,301.43,302.2,301.38,301.81,28145.0,298.8081,299.5714,298.7585,299.1848,28145.0
2025-05-02 12:30:00,301.84,302.21,301.75,301.79,24030.0,299.2145,299.5813,299.1253,299.165,24030.0
2025-05-02 13:00:00,301.79,301.86,301.22,301.63,20013.0,299.165,299.2344,298.5999,299.0064,20013.0
2025-05-02 13:30:00,301.64,301.85,301.45,301.45,13853.0,299.0163,299.2244,298.8279,298.8279,13853.0
2025-05-02 14:00:00,301.49,302.68,301.48,302.52,68433.0,298.8676,300.0472,298.8577,299.8886,68433.0
2025-05-02 14:30:00,302.46,302.54,301.33,301.87,19256.0,299.8291,299.9084,298.709,299.2443,19256.0
2025-05-02 15:00:00,301.94,302.55,301.84,302.31,30158.0,299.3137,299.9183,299.2145,299.6804,30158.0
2025-05-02 15:30:00,302.25,302.32,301.44,301.61,122962.0,299.621,299.6903,298.818,298.9865,122962.0
2025-05-05 09:30:00,300.83,302.19,300.41,301.82,45436.0,298.2133,299.5615,297.797,299.1947,45436.0
2025-05-05 10:00:00,302.19,302.7,301.69,302.44,27349.0,299.5615,300.067,299.0658,299.8093,27349.0
2025-05-05 10:30:00,302.51,302.96,302.07,302.95,28532.0,299.8787,300.3248,299.4425,300.3149,28532.0
2025-05-05 11:00:00,302.82,303.01,302.13,302.16,33590.0,300.186,300.3743,299.502,299.5317,33590.0
2025-05-05 11:30:00,302.18,303.24,302.18,302.88,47653.0,299.5516,300.6023,299.5516,300.2455,47653.0
2025-05-05 12:00:00,302.88,303.23,302.67,302.93,11616.0,300.2455,300.5924,300.0373,300.295,11616.0
2025-05-05 12:30:00,302.73,303.09,302.26,302.42,17382.0,300.0968,300.4537,299.6309,299.7895,17382.0
2025-05-05 13:00:00,302.38,302.82,302.11,302.79,21555.0,299.7498,300.186,299.4822,300.1563,21555.0
2025-05-05 13:30:00,302.78,303.12,302.62,302.88,22807.0,300.1463,300.4834,299.9877,300.2455,22807.0
2025-05-05 14:00:00,302.76,303.26,302.76,303.0,20362.0,300.1265,300.6222,300.1265,300.3644,20362.0
2025-05-05 14:30:00,302.95,303.32,302.88,303.06,15686.0,300.3149,300.6817,300.2455,300.4239,15686.0
2025-05-05 15:00:00,303.04,303.26,302.74,303.1,34328.0,300.4041,300.6222,300.1067,300.4636,34328.0
2025-05-05 15:30:00,303.05,303.4,302.2,302.62,81221.0,300.414,300.761,299.5714,299.9877,81221.0
2025-05-06 09:30:00,298.57,299.96,297.83,297.87,72450.0,295.973,297.3509,295.2394,295.2791,72450.0
2025-05-06 10:00:00,297.89,298.93,297.38,298.38,38484.0,295.2989,296.3298,294.7933,295.7846,38484.0
2025-05-06 10:30:00,298.51,299.18,298.16,298.93,30268.0,295.9135,296.5777,295.5665,296.3298,30268.0
2025-05-06 11:00:00,298.91,299.98,298.91,299.9,26755.0,296.31,297.3707,296.31,297.2914,26755.0
2025-05-06 11:30:00,299.83,300.03,298.98,299.15,49671.0,297.222,297.4203,296.3794,296.5479,49671.0
2025-05-06 12:00:00,299.14,300.11,298.65,298.68,31355.0,296.538,297.4996,296.0523,296.082,31355.0
2025-05-06 12:30:00,298.59,298.95,297.79,297.94,53326.0,295.9928,296.3497,295.1998,295.3484,53326.0
2025-05-06 13:00:00,297.79,298.77,297.79,297.92,47919.0,295.1998,296.1712,295.1998,295.3286,47919.0
2025-05-06 13:30:00,297.87,298.24,297.13,297.19,57662.0,295.2791,295.6458,294.5455,294.605,57662.0
2025-05-06 14:00:00,297.13,297.71,296.76,297.6,53170.0,294.5455,295.1204,294.1787,295.0114,53170.0
2025-05-06 14:30:00,297.69,298.1,297.45,298.0,37923.0,295.1006,295.5071,294.8627,295.4079,37923.0
2025-05-06 15:00:00,298.0,298.34,297.56,297.94,62996.0,295.4079,295.745,294.9718,295.3484,62996.0
2025-05-06 15:30:00,298.01,298.24,297.46,297.54,115520.0,295.4178,295.6458,294.8726,294.9519,115520.0
2025-05-07 09:30:00,298.19,298.82,297.6,298.71,69751.0,295.5963,296.2208,295.0114,296.1117,69751.0
2025-05-07 10:00:00,298.54,298.98,298.05,298.9,36760.0,295.9432,296.3794,295.4575,296.3001,36760.0
2025-05-07 10:30:00,298.89,299.19,297.48,297.75,46201.0,296.2902,296.5876,294.8924,295.1601,46201.0
2025-05-07 11:00:00,297.76,298.17,297.37,297.92,56327.0,295.17,295.5764,294.7834,295.3286,56327.0
2025-05-07 11:30:00,297.77,297.9,296.14,296.67,113803.0,295.1799,295.3088,293.5641,294.0895,113803.0
2025-05-07 12:00:00,296.63,296.63,296.01,296.09,24490.0,294.0498,294.0498,293.4352,293.5145,24490.0
2025-05-07 12:30:00,296.07,297.29,296.0,297.21,16347.0,293.4947,294.7041,293.4253,294.6248,16347.0
2025-05-07 13:00:00,297.17,297.81,297.12,297.78,25046.0,294.5851,295.2196,294.5356,295.1898,25046.0
2025-05-07 13:30:00,297.65,297.79,296.42,296.58,35180.0,295.061,295.1998,293.8417,294.0003,35180.0
2025-05-07 14:00:00,296.54,297.27,295.83,296.17,24417.0,293.9606,294.6843,293.2568,293.5938,24417.0
2025-05-07 14:30:00,295.96,297.26,295.55,297.1,36368.0,293.3857,294.6744,292.9792,294.5158,36368.0
2025-05-07 15:00:00,297.2,297.2,295.55,295.85,32442.0,294.6149,294.6149,292.9792,293.2766,32442.0
2025-05-07 15:30:00,295.87,298.06,295.72,297.27,84642.0,293.2965,295.4674,293.1478,294.6843,84642.0
2025-05-08 09:30:00,297.0,297.45,295.48,296.15,52159.0,294.4166,294.8627,292.9098,293.574,52159.0
2025-05-08 10:00:00,295.96,296.47,295.1,296.36,26871.0,293.3857,293.8912,292.5332,293.7822,26871.0
2025-05-08 10:30:00,296.4,296.84,295.11,295.18,23815.0,293.8218,294.258,292.5431,292.6125,23815.0
2025-05-08 11:00:00,295.0,296.99,294.82,296.68,33519.0,292.434,294.4067,292.2556,294.0994,33519.0
2025-05-08 11:30:00,296.67,297.12,295.93,296.23,57477.0,294.0895,294.5356,293.3559,293.6533,57477.0
2025-05-08 12:00:00,296.35,296.71,295.86,295.99,14881.0,293.7723,294.1291,293.2865,293.4154,14881.0
2025-05-08 12:30:00,295.77,296.62,295.69,296.5,12897.0,293.1973,294.0399,293.118,293.921,12897.0
2025-05-08 13:00:00,296.5,296.58,296.02,296.26,47861.0,293.921,294.0003,293.4451,293.6831,47861.0
2025-05-08 13:30:00,296.24,296.36,295.63,295.8,10740.0,293.6632,293.7822,293.0585,293.2271,10740.0
2025-05-08 14:00:00,295.74,296.46,295.74,296.15,13997.0,293.1676,293.8813,293.1676,293.574,13997.0
2025-05-08 14:30:00,296.19,296.74,296.11,296.19,26688.0,293.6137,294.1589,293.5344,293.6137,26688.0
2025-05-08 15:00:00,296.2,296.46,295.69,296.16,20110.0,293.6236,293.8813,293.118,293.5839,20110.0
2025-05-08 15:30:00,296.27,296.27,293.95,294.46,78745.0,293.693,293.693,291.3932,291.8987,78745.0
2025-05-09 09:30:00,296.58,296.92,295.39,295.83,48110.0,294.0003,294.3373,292.8206,293.2568,48110.0
2025-05-09 10:00:00,295.76,296.09,294.84,295.0,37344.0,293.1874,293.5145,292.2754,292.434,37344.0
2025-05-09 10:30:00,295.16,295.22,293.92,294.92,37105.0,292.5926,292.6521,291.3634,292.3547,37105.0
2025-05-09 11:00:00,294.8,295.21,294.42,295.21,39820.0,292.2358,292.6422,291.8591,292.6422,39820.0
2025-05-09 11:30:00,295.14,295.54,294.12,295.24,59513.0,292.5728,292.9693,291.5617,292.6719,59513.0
2025-05-09 12:00:00,295.44,295.45,294.17,294.53,13480.0,292.8702,292.8801,291.6112,291.9681,13480.0
2025-05-09 12:30:00,294.48,295.09,294.32,294.34,13296.0,291.9185,292.5232,291.7599,291.7798,13296.0
2025-05-09 13:00:00,294.34,294.64,293.71,294.63,19841.0,291.7798,292.0772,291.1552,292.0672,19841.0
2025-05-09 13:30:00,294.63,294.89,294.48,294.86,11807.0,292.0672,292.325,291.9185,292.2952,11807.0
2025-05-09 14:00:00,294.86,294.86,293.79,293.92,20853.0,292.2952,292.2952,291.2345,291.3634,20853.0
2025-05-09 14:30:00,293.98,294.22,293.92,294.04,12862.0,291.4229,291.6608,291.3634,291.4824,12862.0
2025-05-09 15:00:00,294.13,294.37,293.78,294.05,18510.0,291.5716,291.8095,291.2246,291.4923,18510.0
2025-05-09 15:30:00,294.05,294.44,293.59,294.07,83591.0,291.4923,291.8789,291.0363,291.5121,83591.0
2025-05-12 09:30:00,288.46,288.92,286.04,288.21,142235.0,285.9509,286.4069,283.552,285.7031,142235.0
2025-05-12 10:00:00,288.09,289.74,288.01,288.23,48350.0,285.5841,287.2198,285.5048,285.7229,48350.0
2025-05-12 10:30:00,288.25,290.72,287.09,290.16,113645.0,285.7427,288.1912,284.5928,287.6361,113645.0
2025-05-12 11:00:00,290.08,291.98,289.87,291.98,40835.0,287.5568,289.4403,287.3486,289.4403,40835.0
2025-05-12 11:30:00,292.1,292.21,290.51,290.57,41755.0,289.5592,289.6683,287.9831,288.0426,41755.0
2025-05-12 12:00:00,290.57,292.02,290.29,291.35,29007.0,288.0426,289.4799,287.765,288.8158,29007.0
2025-05-12 12:30:00,291.61,292.54,291.17,292.01,22748.0,289.0735,289.9954,288.6373,289.47,22748.0
2025-05-12 13:00:00,292.1,292.61,291.89,292.07,19867.0,289.5592,290.0648,289.3511,289.5295,19867.0
2025-05-12 13:30:00,292.1,292.41,291.97,292.03,13793.0,289.5592,289.8665,289.4304,289.4899,13793.0
2025-05-12 14:00:00,291.96,292.38,291.59,292.24,34888.0,289.4205,289.8368,289.0537,289.698,34888.0
2025-05-12 14:30:00,292.34,292.71,292.23,292.44,22678.0,289.7972,290.1639,289.6881,289.8963,22678.0
2025-05-12 15:00:00,292.39,292.73,292.07,292.54,23502.0,289.8467,290.1838,289.5295,289.9954,23502.0
2025-05-12 15:30:00,292.41,293.5,292.1,293.33,78225.0,289.8665,290.9471,289.5592,290.7785,78225.0
2025-05-13 09:30:00,289.15,289.63,288.45,289.63,96202.0,289.15,289.63,288.45,289.63,96202.0
2025-05-13 10:00:00,289.61,289.81,288.68,288.92,76359.0,289.61,289.81,288.68,288.92,76359.0
2025-05-13 10:30:00,289.01,290.12,288.72,290.05,123136.0,289.01,290.12,288.72,290.05,123136.0
2025-05-13 11:00:00,289.97,291.2,289.87,291.19,129259.0,289.97,291.2,289.87,291.19,129259.0
2025-05-13 11:30:00,291.19,291.36,290.69,291.16,34070.0,291.19,291.36,290.69,291.16,34070.0
2025-05-13 12:00:00,291.15,291.44,290.6,291.12,30713.0,291.15,291.44,290.6,291.12,30713.0
2025-05-13 12:30:00,291.22,291.67,291.12,291.52,11892.0,291.22,291.67,291.12,291.52,11892.0
2025-05-13 13:00:00,291.48,291.53,291.04,291.13,21694.0,291.48,291.53,291.04,291.13,21694.0
2025-05-13 13:30:00,291.16,291.5,290.38,290.5,27294.0,291.16,291.5,290.38,290.5,27294.0
2025-05-13 14:00:00,290.45,290.45,289.83,289.83,28853.0,290.45,290.45,289.83,289.83,28853.0
2025-05-13 14:30:00,289.84,290.04,289.63,290.0,47128.0,289.84,290.04,289.63,290.0,47128.0
2025-05-13 15:00:00,290.02,290.45,289.88,289.98,43169.0,290.02,290.45,289.88,289.98,43169.0
2025-05-13 15:30:00,289.91,290.46,289.49,289.63,120551.0,289.91,290.46,289.49,289.63,120551.0
2025-05-14 09:30:00,291.29,291.72,290.0,290.61,67075.0,291.29,291.72,290.0,290.61,67075.0
2025-05-14 10:00:00,290.54,290.79,289.69,289.99,39344.0,290.54,290.79,289.69,289.99,39344.0
2025-05-14 10:30:00,290.01,290.43,289.7,289.71,50090.0,290.01,290.43,289.7,289.71,50090.0
2025-05-14 11:00:00,289.56,289.6,288.39,288.52,87739.0,289.56,289.6,288.39,288.52,87739.0
2025-05-14 11:30:00,288.39,289.14,287.85,289.0,102613.0,288.39,289.14,287.85,289.0,102613.0
2025-05-14 12:00:00,288.89,289.26,288.15,288.29,35947.0,288.89,289.26,288.15,288.29,35947.0
2025-05-14 12:30:00,288.37,288.8,287.95,288.21,48558.0,288.37,288.8,287.95,288.21,48558.0
2025-05-14 13:00:00,288.12,288.32,287.51,288.03,21572.0,288.12,288.32,287.51,288.03,21572.0
2025-05-14 13:30:00,288.05,288.72,287.76,288.51,27174.0,288.05,288.72,287.76,288.51,27174.0
2025-05-14 14:00:00,288.6,288.78,287.99,288.1,25634.0,288.6,288.78,287.99,288.1,25634.0
2025-05-14 14:30:00,288.13,288.38,287.96,288.0,30983.0,288.13,288.38,287.96,288.0,30983.0
2025-05-14 15:00:00,288.0,288.26,287.66,287.96,42241.0,288.0,288.26,287.66,287.96,42241.0
2025-05-14 15:30:00,287.97,288.73,287.9,288.49,97251.0,287.97,288.73,287.9,288.49,97251.0
2025-05-15 09:30:00,292.19,292.33,290.94,291.46,74898.0,292.19,292.33,290.94,291.46,74898.0
2025-05-15 10:00:00,291.49,291.84,291.09,291.72,33480.0,291.49,291.84,291.09,291.72,33480.0
2025-05-15 10:30:00,291.66,292.31,290.64,292.26,41695.0,291.66,292.31,290.64,292.26,41695.0
2025-05-15 11:00:00,292.3,293.84,292.3,293.44,61938.0,292.3,293.84,292.3,293.44,61938.0
2025-05-15 11:30:00,293.41,294.7,293.34,294.33,105540.0,293.41,294.7,293.34,294.33,105540.0
2025-05-15 12:00:00,294.44,294.56,293.65,293.87,15032.0,294.44,294.56,293.65,293.87,15032.0
2025-05-15 12:30:00,293.88,294.16,293.72,294.04,15672.0,293.88,294.16,293.72,294.04,15672.0
2025-05-15 13:00:00,294.03,294.53,294.03,294.53,25087.0,294.03,294.53,294.03,294.53,25087.0
2025-05-15 13:30:00,294.39,294.56,293.9,293.96,27446.0,294.39,294.56,293.9,293.96,27446.0
2025-05-15 14:00:00,293.84,294.2,293.62,294.04,26996.0,293.84,294.2,293.62,294.04,26996.0
2025-05-15 14:30:00,294.04,294.51,293.8,294.1,17560.0,294.04,294.51,293.8,294.1,17560.0
2025-05-15 15:00:00,294.15,294.78,293.68,293.81,35933.0,294.15,294.78,293.68,293.81,35933.0
2025-05-15 15:30:00,293.86,294.63,293.85,294.36,96199.0,293.86,294.63,293.85,294.36,96199.0
2025-05-16 09:30:00,297.11,297.45,296.36,297.28,81121.0,297.11,297.45,296.36,297.28,81121.0
2025-05-16 10:00:00,297.34,297.4,296.81,296.92,46068.0,297.34,297.4,296.81,296.92,46068.0
2025-05-16 10:30:00,296.89,296.9,295.43,295.94,52293.0,296.89,296.9,295.43,295.94,52293.0
2025-05-16 11:00:00,296.0,296.69,296.0,296.68,36433.0,296.0,296.69,296.0,296.68,36433.0
2025-05-16 11:30:00,296.68,297.0,296.24,296.25,52712.0,296.68,297.0,296.24,296.25,52712.0
2025-05-16 12:00:00,296.35,296.5,296.16,296.49,9704.0,296.35,296.5,296.16,296.49,9704.0
2025-05-16 12:30:00,296.44,296.93,296.43,296.73,26042.0,296.44,296.93,296.43,296.73,26042.0
2025-05-16 13:00:00,296.63,296.98,296.5,296.62,21715.0,296.63,296.98,296.5,296.62,21715.0
2025-05-16 13:30:00,296.68,296.79,295.99,296.05,16418.0,296.68,296.79,295.99,296.05,16418.0
2025-05-16 14:00:00,295.99,295.99,295.36,295.79,66695.0,295.99,295.99,295.36,295.79,66695.0
2025-05-16 14:30:00,295.79,296.42,295.71,295.9,42257.0,295.79,296.42,295.71,295.9,42257.0
2025-05-16 15:00:00,295.94,297.16,295.9,296.95,169231.0,295.94,297.16,295.9,296.95,169231.0
2025-05-16 15:30:00,296.91,296.94,296.16,296.52,113653.0,296.91,296.94,296.16,296.52,113653.0
2025-05-19 09:30:00,295.86,296.64,295.05,296.39,187538.0,295.86,296.64,295.05,296.39,187538.0
2025-05-19 10:00:00,296.44,297.0,296.23,296.47,44356.0,296.44,297.0,296.23,296.47,44356.0
2025-05-19 10:30:00,296.43,297.43,296.14,296.89,42065.0,296.43,297.43,296.14,296.89,42065.0
2025-05-19 11:00:00,296.88,298.05,296.88,297.83,29522.0,296.88,298.05,296.88,297.83,29522.0
2025-05-19 11:30:00,297.79,299.12,297.58,298.09,60686.0,297.79,299.12,297.58,298.09,60686.0
2025-05-19 12:00:00,298.16,298.5,297.94,298.5,23799.0,298.16,298.5,297.94,298.5,23799.0
2025-05-19 12:30:00,298.49,298.8,298.4,298.8,17274.0,298.49,298.8,298.4,298.8,17274.0
2025-05-19 13:00:00,298.8,299.29,298.73,299.03,26562.0,298.8,299.29,298.73,299.03,26562.0
2025-05-19 13:30:00,299.07,299.28,298.7,298.7,26494.0,299.07,299.28,298.7,298.7,26494.0
2025-05-19 14:00:00,298.6,298.64,298.0,298.38,16384.0,298.6,298.64,298.0,298.38,16384.0
2025-05-19 14:30:00,298.39,298.86,298.39,298.65,33220.0,298.39,298.86,298.39,298.65,33220.0
2025-05-19 15:00:00,298.72,298.85,298.26,298.37,29572.0,298.72,298.85,298.26,298.37,29572.0
2025-05-19 15:30:00,298.38,298.89,298.26,298.74,68916.0,298.38,298.89,298.26,298.74,68916.0
2025-05-20 09:30:00,299.8,300.03,299.23,299.64,91883.0,299.8,300.03,299.23,299.64,91883.0
2025-05-20 10:00:00,299.65,300.03,298.99,299.38,52113.0,299.65,300.03,298.99,299.38,52113.0
2025-05-20 10:30:00,299.4,299.83,298.85,298.85,27768.0,299.4,299.83,298.85,298.85,27768.0
2025-05-20 11:00:00,298.76,298.79,298.24,298.39,20454.0,298.76,298.79,298.24,298.39,20454.0
2025-05-20 11:30:00,298.48,298.56,297.91,298.34,45837.0,298.48,298.56,297.91,298.34,45837.0
2025-05-20 12:00:00,298.36,298.54,297.8,297.84,9632.0,298.36,298.54,297.8,297.84,9632.0
2025-05-20 12:30:00,297.85,298.71,297.85,298.39,18266.0,297.85,298.71,297.85,298.39,18266.0
2025-05-20 13:00:00,298.28,298.84,298.16,298.5,17167.0,298.28,298.84,298.16,298.5,17167.0
2025-05-20 13:30:00,298.5,298.54,298.05,298.28,22766.0,298.5,298.54,298.05,298.28,22766.0
2025-05-20 14:00:00,298.29,298.52,297.6,297.72,39770.0,298.29,298.52,297.6,297.72,39770.0
2025-05-20 14:30:00,297.71,298.32,297.68,298.15,34633.0,297.71,298.32,297.68,298.15,34633.0
2025-05-20 15:00:00,298.12,298.66,297.75,298.59,41851.0,298.12,298.66,297.75,298.59,41851.0
2025-05-20 15:30:00,298.64,299.38,298.64,299.27,68121.0,298.64,299.38,298.64,299.27,68121.0
2025-05-21 09:30:00,299.05,300.05,298.69,299.94,32040.0,299.05,300.05,298.69,299.94,32040.0
2025-05-21 10:00:00,299.99,301.49,299.96,300.73,49006.0,299.99,301.49,299.96,300.73,49006.0
2025-05-21 10:30:00,300.82,301.05,300.36,300.99,17775.0,300.82,301.05,300.36,300.99,17775.0
2025-05-21 11:00:00,301.06,301.81,300.7,301.47,28456.0,301.06,301.81,300.7,301.47,28456.0
2025-05-21 11:30:00,301.55,301.93,300.97,301.64,74099.0,301.55,301.93,300.97,301.64,74099.0
2025-05-21 12:00:00,301.67,302.2,301.46,301.73,12583.0,301.67,302.2,301.46,301.73,12583.0
2025-05-21 12:30:00,301.74,302.1,301.6,301.81,22983.0,301.74,302.1,301.6,301.81,22983.0
2025-05-21 13:00:00,301.87,301.93,298.43,298.54,29581.0,301.87,301.93,298.43,298.54,29581.0
2025-05-21 13:30:00,298.31,299.82,298.2,299.49,21887.0,298.31,299.82,298.2,299.49,21887.0
2025-05-21 14:00:00,299.47,299.68,298.94,299.46,17082.0,299.47,299.68,298.94,299.46,17082.0
2025-05-21 14:30:00,299.51,299.91,298.85,298.88,13257.0,299.51,299.91,298.85,298.88,13257.0
2025-05-21 15:00:00,298.87,299.1,297.94,298.03,23573.0,298.87,299.1,297.94,298.03,23573.0
2025-05-21 15:30:00,298.06,299.15,298.06,298.46,63417.0,298.06,299.15,298.06,298.46,63417.0
2025-05-22 09:30:00,298.04,299.0,297.77,298.76,35739.0,298.04,299.0,297.77,298.76,35739.0
2025-05-22 10:00:00,298.82,299.84,298.68,299.05,54785.0,298.82,299.84,298.68,299.05,54785.0
2025-05-22 10:30:00,299.08,299.51,298.33,299.0,28540.0,299.08,299.51,298.33,299.0,28540.0
2025-05-22 11:00:00,299.01,299.91,298.92,299.52,49609.0,299.01,299.91,298.92,299.52,49609.0
2025-05-22 11:30:00,299.5,299.83,299.23,299.83,42285.0,299.5,299.83,299.23,299.83,42285.0
2025-05-22 12:00:00,299.84,300.23,299.48,299.75,48148.0,299.84,300.23,299.48,299.75,48148.0
2025-05-22 12:30:00,299.75,299.95,299.39,299.57,42369.0,299.75,299.95,299.39,299.57,42369.0
2025-05-22 13:00:00,299.57,300.47,299.49,300.42,79533.0,299.57,300.47,299.49,300.42,79533.0
2025-05-22 13:30:00,300.43,300.94,300.31,300.86,17544.0,300.43,300.94,300.31,300.86,17544.0
2025-05-22 14:00:00,300.84,301.17,300.57,300.91,31665.0,300.84,301.17,300.57,300.91,31665.0
2025-05-22 14:30:00,300.88,301.41,300.68,301.26,61754.0,300.88,301.41,300.68,301.26,61754.0
2025-05-22 15:00:00,301.26,301.82,301.26,301.7,78846.0,301.26,301.82,301.26,301.7,78846.0
2025-05-22 15:30:00,301.75,301.75,299.84,299.84,156914.0,301.75,301.75,299.84,299.84,156914.0
2025-05-23 09:30:00,292.58,294.24,292.05,293.36,83911.0,292.58,294.24,292.05,293.36,83911.0
2025-05-23 10:00:00,293.5,295.08,293.36,294.49,113506.0,293.5,295.08,293.36,294.49,113506.0
2025-05-23 10:30:00,294.49,295.57,294.4,295.44,72867.0,294.49,295.57,294.4,295.44,72867.0
2025-05-23 11:00:00,295.54,295.9,294.84,295.59,54425.0,295.54,295.9,294.84,295.59,54425.0
2025-05-23 11:30:00,295.6,296.16,294.59,294.73,82565.0,295.6,296.16,294.59,294.73,82565.0
2025-05-23 12:00:00,294.73,295.26,294.43,294.83,40957.0,294.73,295.26,294.43,294.83,40957.0
2025-05-23 12:30:00,294.83,295.05,294.37,294.82,28926.0,294.83,295.05,294.37,294.82,28926.0
2025-05-23 13:00:00,294.71,295.68,294.71,295.68,39316.0,294.71,295.68,294.71,295.68,39316.0
2025-05-23 13:30:00,295.74,296.05,295.46,295.69,19568.0,295.74,296.05,295.46,295.69,19568.0
2025-05-23 14:00:00,295.66,295.91,294.81,295.08,20609.0,295.66,295.91,294.81,295.08,20609.0
2025-05-23 14:30:00,295.13,295.47,294.93,295.05,21197.0,295.13,295.47,294.93,295.05,21197.0
2025-05-23 15:00:00,294.97,295.3,294.44,294.59,28859.0,294.97,295.3,294.44,294.59,28859.0
2025-05-23 15:30:00,294.59,295.19,294.37,294.87,114717.0,294.59,295.19,294.37,294.87,114717.0
2025-05-27 09:30:00,301.96,302.3,300.77,302.06,70170.0,301.96,302.3,300.77,302.06,70170.0
2025-05-27 10:00:00,302.1,304.43,301.99,303.65,93792.0,302.1,304.43,301.99,303.65,93792.0
2025-05-27 10:30:00,303.71,303.71,302.87,303.2,35872.0,303.71,303.71,302.87,303.2,35872.0
2025-05-27 11:00:00,303.11,303.3,302.14,302.38,46629.0,303.11,303.3,302.14,302.38,46629.0
2025-05-27 11:30:00,302.36,302.36,300.72,300.74,71900.0,302.36,302.36,300.72,300.74,71900.0
2025-05-27 12:00:00,300.71,301.4,300.7,301.24,13700.0,300.71,301.4,300.7,301.24,13700.0
2025-05-27 12:30:00,301.18,301.27,300.21,300.21,16823.0,301.18,301.27,300.21,300.21,16823.0
2025-05-27 13:00:00,300.25,300.72,300.11,300.65,28631.0,300.25,300.72,300.11,300.65,28631.0
2025-05-27 13:30:00,300.66,301.18,300.1,301.12,41756.0,300.66,301.18,300.1,301.12,41756.0
2025-05-27 14:00:00,301.11,301.4,300.69,301.34,31915.0,301.11,301.4,300.69,301.34,31915.0
2025-05-27 14:30:00,301.33,301.56,301.22,301.31,35317.0,301.33,301.56,301.22,301.31,35317.0
2025-05-27 15:00:00,301.29,301.54,301.27,301.38,30188.0,301.29,301.54,301.27,301.38,30188.0
2025-05-27 15:30:00,301.34,301.82,301.12,301.7,92153.0,301.34,301.82,301.12,301.7,92153.0
2025-05-28 09:30:00,297.53,299.39,297.4,298.47,65707.0,297.53,299.39,297.4,298.47,65707.0
2025-05-28 10:00:00,298.53,299.07,298.25,298.48,59978.0,298.53,299.07,298.25,298.48,59978.0
2025-05-28 10:30:00,298.39,298.39,297.28,297.41,28451.0,298.39,298.39,297.28,297.41,28451.0
2025-05-28 11:00:00,297.35,297.9,297.34,297.84,36581.0,297.35,297.9,297.34,297.84,36581.0
2025-05-28 11:30:00,297.84,297.94,296.81,296.81,85667.0,297.84,297.94,296.81,296.81,85667.0
2025-05-28 12:00:00,296.91,297.96,296.91,297.96,13044.0,296.91,297.96,296.91,297.96,13044.0
2025-05-28 12:30:00,297.89,298.35,297.76,298.05,14500.0,297.89,298.35,297.76,298.05,14500.0
2025-05-28 13:00:00,298.05,298.43,298.03,298.21,19164.0,298.05,298.43,298.03,298.21,19164.0
2025-05-28 13:30:00,298.13,298.51,297.89,297.89,19098.0,298.13,298.51,297.89,297.89,19098.0
2025-05-28 14:00:00,297.87,298.45,297.85,298.39,25534.0,297.87,298.45,297.85,298.39,25534.0
2025-05-28 14:30:00,298.38,298.69,297.58,298.28,28041.0,298.38,298.69,297.58,298.28,28041.0
2025-05-28 15:00:00,298.28,298.91,297.84,298.13,36202.0,298.28,298.91,297.84,298.13,36202.0
2025-05-28 15:30:00,298.07,298.26,297.42,297.92,113720.0,298.07,298.26,297.42,297.92,113720.0
2025-05-29 09:30:00,297.98,298.91,297.64,298.85,99554.0,297.98,298.91,297.64,298.85,99554.0
2025-05-29 10:00:00,298.78,298.86,296.83,297.51,46118.0,298.78,298.86,296.83,297.51,46118.0
2025-05-29 10:30:00,297.41,298.31,297.29,298.25,37870.0,297.41,298.31,297.29,298.25,37870.0
2025-05-29 11:00:00,298.28,298.42,297.59,297.99,20790.0,298.28,298.42,297.59,297.99,20790.0
2025-05-29 11:30:00,298.01,298.53,296.88,296.96,61079.0,298.01,298.53,296.88,296.96,61079.0
2025-05-29 12:00:00,297.04,297.85,296.52,297.54,27066.0,297.04,297.85,296.52,297.54,27066.0
2025-05-29 12:30:00,297.54,298.0,297.47,297.85,27730.0,297.54,298.0,297.47,297.85,27730.0
2025-05-29 13:00:00,297.91,298.22,297.05,297.08,24020.0,297.91,298.22,297.05,297.08,24020.0
2025-05-29 13:30:00,297.07,297.65,296.74,296.86,25776.0,297.07,297.65,296.74,296.86,25776.0
2025-05-29 14:00:00,296.81,297.05,296.12,296.25,51282.0,296.81,297.05,296.12,296.25,51282.0
2025-05-29 14:30:00,296.31,296.7,296.14,296.14,40672.0,296.31,296.7,296.14,296.14,40672.0
2025-05-29 15:00:00,296.12,296.56,296.01,296.39,36401.0,296.12,296.56,296.01,296.39,36401.0
2025-05-29 15:30:00,296.4,297.02,296.39,296.86,93171.0,296.4,297.02,296.39,296.86,93171.0
2025-05-30 09:30:00,301.79,301.95,300.03,300.48,97925.0,301.79,301.95,300.03,300.48,97925.0
2025-05-30 10:00:00,300.56,302.84,300.52,302.22,86273.0,300.56,302.84,300.52,302.22,86273.0
2025-05-30 10:30:00,302.26,302.53,301.65,301.7,36873.0,302.26,302.53,301.65,301.7,36873.0
2025-05-30 11:00:00,301.62,302.61,301.57,302.22,51456.0,301.62,302.61,301.57,302.22,51456.0
2025-05-30 11:30:00,302.13,302.34,301.45,302.14,39759.0,302.13,302.34,301.45,302.14,39759.0
2025-05-30 12:00:00,302.13,302.51,300.38,300.41,25934.0,302.13,302.51,300.38,300.41,25934.0
2025-05-30 12:30:00,300.41,300.63,299.35,299.6,27711.0,300.41,300.63,299.35,299.6,27711.0
2025-05-30 13:00:00,299.6,300.57,299.6,300.18,13049.0,299.6,300.57,299.6,300.18,13049.0
2025-05-30 13:30:00,300.23,300.54,300.05,300.09,6666.0,300.23,300.54,300.05,300.09,6666.0
2025-05-30 14:00:00,300.17,301.71,300.17,301.52,27600.0,300.17,301.71,300.17,301.52,27600.0
2025-05-30 14:30:00,301.55,301.99,301.33,301.8,15800.0,301.55,301.99,301.33,301.8,15800.0
2025-05-30 15:00:00,301.85,302.51,301.85,302.37,19659.0,301.85,302.51,301.85,302.37,19659.0
2025-05-30 15:30:00,302.28,303.46,301.85,303.07,69851.0,302.28,303.46,301.85,303.07,69851.0
2025-06-02 09:30:00,301.01,302.2,300.55,300.56,49003.0,301.01,302.2,300.55,300.56,49003.0
2025-06-02 10:00:00,300.5,302.34,299.96,302.2,43726.0,300.5,302.34,299.96,302.2,43726.0
2025-06-02 10:30:00,302.18,303.23,302.11,302.88,34216.0,302.18,303.23,302.11,302.88,34216.0
2025-06-02 11:00:00,302.93,303.26,302.52,302.71,37936.0,302.93,303.26,302.52,302.71,37936.0
2025-06-02 11:30:00,302.68,302.93,302.01,302.7,55376.0,302.68,302.93,302.01,302.7,55376.0
2025-06-02 12:00:00,302.75,302.8,302.25,302.31,13638.0,302.75,302.8,302.25,302.31,13638.0
2025-06-02 12:30:00,302.45,302.95,302.38,302.85,6937.0,302.45,302.95,302.38,302.85,6937.0
2025-06-02 13:00:00,302.95,303.24,302.48,302.65,15456.0,302.95,303.24,302.48,302.65,15456.0
2025-06-02 13:30:00,302.9,303.06,302.59,302.84,12564.0,302.9,303.06,302.59,302.84,12564.0
2025-06-02 14:00:00,302.94,303.78,302.83,303.54,15218.0,302.94,303.78,302.83,303.54,15218.0
2025-06-02 14:30:00,303.64,304.0,303.54,303.98,27531.0,303.64,304.0,303.54,303.98,27531.0
2025-06-02 15:00:00,304.01,304.02,303.55,303.94,16412.0,304.01,304.02,303.55,303.94,16412.0
2025-06-02 15:30:00,303.88,304.59,303.7,304.47,89872.0,303.88,304.59,303.7,304.47,89872.0
2025-06-03 09:30:00,304.1,305.14,304.02,304.02,26980.0,304.1,305.14,304.02,304.02,26980.0
2025-06-03 10:00:00,304.14,304.43,303.3,304.26,54161.0,304.14,304.43,303.3,304.26,54161.0
2025-06-03 10:30:00,304.21,304.96,304.01,304.86,28930.0,304.21,304.96,304.01,304.86,28930.0
2025-06-03 11:00:00,304.85,305.94,304.78,305.79,30269.0,304.85,305.94,304.78,305.79,30269.0
2025-06-03 11:30:00,305.76,306.91,305.59,306.52,59713.0,305.76,306.91,305.59,306.52,59713.0
2025-06-03 12:00:00,306.55,307.07,306.46,306.87,23399.0,306.55,307.07,306.46,306.87,23399.0
2025-06-03 12:30:00,306.73,307.11,306.69,306.87,15870.0,306.73,307.11,306.69,306.87,15870.0
2025-06-03 13:00:00,306.87,307.0,306.63,306.85,11021.0,306.87,307.0,306.63,306.85,11021.0
2025-06-03 13:30:00,306.91,307.22,306.63,306.66,10623.0,306.91,307.22,306.63,306.66,10623.0
2025-06-03 14:00:00,306.58,306.58,305.99,306.55,11342.0,306.58,306.58,305.99,306.55,11342.0
2025-06-03 14:30:00,306.56,306.92,306.38,306.92,10767.0,306.56,306.92,306.38,306.92,10767.0
2025-06-03 15:00:00,306.98,307.03,306.69,306.82,20860.0,306.98,307.03,306.69,306.82,20860.0
2025-06-03 15:30:00,306.82,307.25,306.34,306.67,66871.0,306.82,307.25,306.34,306.67,66871.0
2025-06-04 09:30:00,307.17,308.1,306.68,308.09,29712.0,307.17,308.1,306.68,308.09,29712.0
2025-06-04 10:00:00,308.01,309.4,307.4,309.32,36317.0,308.01,309.4,307.4,309.32,36317.0
2025-06-04 10:30:00,309.21,310.0,309.08,309.98,23135.0,309.21,310.0,309.08,309.98,23135.0
2025-06-04 11:00:00,309.98,310.18,309.62,309.98,13487.0,309.98,310.18,309.62,309.98,13487.0
2025-06-04 11:30:00,309.91,310.25,309.63,310.12,47472.0,309.91,310.25,309.63,310.12,47472.0
2025-06-04 12:00:00,310.14,310.16,309.45,309.45,9568.0,310.14,310.16,309.45,309.45,9568.0
2025-06-04 12:30:00,309.29,309.92,309.29,309.92,7429.0,309.29,309.92,309.29,309.92,7429.0
2025-06-04 13:00:00,309.93,310.22,309.92,310.21,11118.0,309.93,310.22,309.92,310.21,11118.0
2025-06-04 13:30:00,310.19,310.49,310.16,310.16,14936.0,310.19,310.49,310.16,310.16,14936.0
2025-06-04 14:00:00,310.36,310.43,310.01,310.23,13085.0,310.36,310.43,310.01,310.23,13085.0
2025-06-04 14:30:00,310.17,310.3,309.98,309.98,16016.0,310.17,310.3,309.98,309.98,16016.0
2025-06-04 15:00:00,310.04,310.15,309.63,309.85,11422.0,310.04,310.15,309.63,309.85,11422.0
2025-06-04 15:30:00,309.85,309.95,309.0,309.37,54539.0,309.85,309.95,309.0,309.37,54539.0
2025-06-05 09:30:00,311.12,311.31,310.12,310.14,33594.0,311.12,311.31,310.12,310.14,33594.0
2025-06-05 10:00:00,310.28,310.93,310.2,310.87,22021.0,310.28,310.93,310.2,310.87,22021.0
2025-06-05 10:30:00,310.85,311.4,310.12,310.4,51220.0,310.85,311.4,310.12,310.4,51220.0
2025-06-05 11:00:00,310.34,310.65,309.68,310.65,46032.0,310.34,310.65,309.68,310.65,46032.0
2025-06-05 11:30:00,310.59,310.64,309.43,309.68,36500.0,310.59,310.64,309.43,309.68,36500.0
2025-06-05 12:00:00,309.86,309.96,309.4,309.68,5619.0,309.86,309.96,309.4,309.68,5619.0
2025-06-05 12:30:00,309.69,309.95,308.21,308.65,5076.0,309.69,309.95,308.21,308.65,5076.0
2025-06-05 13:00:00,308.86,309.73,308.57,309.57,5844.0,308.86,309.73,308.57,309.57,5844.0
2025-06-05 13:30:00,309.48,309.86,309.2,309.27,13438.0,309.48,309.86,309.2,309.27,13438.0
2025-06-05 14:00:00,309.54,309.54,308.56,309.46,9475.0,309.54,309.54,308.56,309.46,9475.0
2025-06-05 14:30:00,309.52,309.73,309.3,309.48,8936.0,309.52,309.73,309.3,309.48,8936.0
2025-06-05 15:00:00,309.56,309.69,307.71,308.28,24035.0,309.56,309.69,307.71,308.28,24035.0
2025-06-05 15:30:00,308.38,309.22,308.33,309.06,54286.0,308.38,309.22,308.33,309.06,54286.0
2025-06-06 09:30:00,309.83,310.89,309.45,310.77,35817.0,309.83,310.89,309.45,310.77,35817.0
2025-06-06 10:00:00,310.8,310.8,310.09,310.3,21189.0,310.8,310.8,310.09,310.3,21189.0
2025-06-06 10:30:00,310.26,310.52,309.9,310.19,8945.0,310.26,310.52,309.9,310.19,8945.0
2025-06-06 11:00:00,310.15,310.58,309.76,310.32,15680.0,310.15,310.58,309.76,310.32,15680.0
2025-06-06 11:30:00,310.27,310.73,310.02,310.62,38469.0,310.27,310.73,310.02,310.62,38469.0
2025-06-06 12:00:00,310.62,310.76,310.0,310.06,6922.0,310.62,310.76,310.0,310.06,6922.0
2025-06-06 12:30:00,310.06,310.29,309.43,309.64,18131.0,310.06,310.29,309.43,309.64,18131.0
2025-06-06 13:00:00,309.69,310.06,309.49,309.98,10818.0,309.69,310.06,309.49,309.98,10818.0
2025-06-06 13:30:00,309.98,310.12,309.89,310.02,5644.0,309.98,310.12,309.89,310.02,5644.0
2025-06-06 14:00:00,310.05,310.71,309.99,310.03,14353.0,310.05,310.71,309.99,310.03,14353.0
2025-06-06 14:30:00,310.13,310.34,309.97,310.14,6209.0,310.13,310.34,309.97,310.14,6209.0
2025-06-06 15:00:00,310.01,310.19,309.73,309.95,8588.0,310.01,310.19,309.73,309.95,8588.0
2025-06-06 15:30:00,309.77,309.91,309.56,309.68,63936.0,309.77,309.91,309.56,309.68,63936.0
2025-06-09 09:30:00,302.07,303.48,300.93,303.18,166647.0,302.07,303.48,300.93,303.18,166647.0
2025-06-09 10:00:00,303.23,304.36,303.18,304.06,33209.0,303.23,304.36,303.18,304.06,33209.0
2025-06-09 10:30:00,304.09,304.84,303.74,304.65,33382.0,304.09,304.84,303.74,304.65,33382.0
2025-06-09 11:00:00,304.68,305.75,304.68,305.53,36610.0,304.68,305.75,304.68,305.53,36610.0
2025-06-09 11:30:00,305.7,305.96,305.14,305.52,115313.0,305.7,305.96,305.14,305.52,115313.0
2025-06-09 12:00:00,305.56,305.57,305.17,305.36,14249.0,305.56,305.57,305.17,305.36,14249.0
2025-06-09 12:30:00,305.27,306.01,305.25,305.76,15479.0,305.27,306.01,305.25,305.76,15479.0
2025-06-09 13:00:00,305.62,306.12,305.6,306.11,25135.0,305.62,306.12,305.6,306.11,25135.0
2025-06-09 13:30:00,306.02,306.22,305.87,306.03,24823.0,306.02,306.22,305.87,306.03,24823.0
2025-06-09 14:00:00,306.0,306.19,305.77,305.89,20480.0,306.0,306.19,305.77,305.89,20480.0
2025-06-09 14:30:00,305.89,305.91,305.59,305.75,14251.0,305.89,305.91,305.59,305.75,14251.0
2025-06-09 15:00:00,305.74,305.82,305.43,305.72,22830.0,305.74,305.82,305.43,305.72,22830.0
2025-06-09 15:30:00,305.72,305.95,305.1,305.42,97450.0,305.72,305.95,305.1,305.42,97450.0
2025-06-10 09:30:00,304.77,305.22,303.98,304.3,60306.0,304.77,305.22,303.98,304.3,60306.0
2025-06-10 10:00:00,304.3,304.59,303.6,303.98,29802.0,304.3,304.59,303.6,303.98,29802.0
2025-06-10 10:30:00,303.89,304.02,303.24,303.33,32296.0,303.89,304.02,303.24,303.33,32296.0
2025-06-10 11:00:00,303.21,303.77,303.2,303.72,46286.0,303.21,303.77,303.2,303.72,46286.0
2025-06-10 11:30:00,303.65,304.56,302.7,304.44,73688.0,303.65,304.56,302.7,304.44,73688.0
2025-06-10 12:00:00,304.47,304.8,304.05,304.15,20257.0,304.47,304.8,304.05,304.15,20257.0
2025-06-10 12:30:00,304.16,304.3,303.96,304.17,12295.0,304.16,304.3,303.96,304.17,12295.0
2025-06-10 13:00:00,304.26,304.49,304.13,304.15,15859.0,304.26,304.49,304.13,304.15,15859.0
2025-06-10 13:30:00,304.2,304.31,303.91,303.91,16557.0,304.2,304.31,303.91,303.91,16557.0
2025-06-10 14:00:00,303.82,304.05,303.51,303.89,14872.0,303.82,304.05,303.51,303.89,14872.0
2025-06-10 14:30:00,303.98,304.63,303.98,304.32,14219.0,303.98,304.63,303.98,304.32,14219.0
2025-06-10 15:00:00,304.41,304.59,304.16,304.41,28001.0,304.41,304.59,304.16,304.41,28001.0
2025-06-10 15:30:00,304.38,304.55,303.85,304.5,87881.0,304.38,304.55,303.85,304.5,87881.0
2025-06-11 09:30:00,301.47,302.75,300.72,302.48,98095.0,301.47,302.75,300.72,302.48,98095.0
2025-06-11 10:00:00,302.64,303.32,302.5,303.09,64941.0,302.64,303.32,302.5,303.09,64941.0
2025-06-11 10:30:00,303.12,303.58,302.84,303.44,66264.0,303.12,303.58,302.84,303.44,66264.0
2025-06-11 11:00:00,303.42,303.53,302.68,302.76,123645.0,303.42,303.53,302.68,302.76,123645.0
2025-06-11 11:30:00,302.88,302.99,301.43,301.43,159387.0,302.88,302.99,301.43,301.43,159387.0
2025-06-11 12:00:00,301.56,301.62,300.44,300.99,57492.0,301.56,301.62,300.44,300.99,57492.0
2025-06-11 12:30:00,300.92,301.53,300.92,301.42,46564.0,300.92,301.53,300.92,301.42,46564.0
2025-06-11 13:00:00,301.32,301.64,301.32,301.5,28392.0,301.32,301.64,301.32,301.5,28392.0
2025-06-11 13:30:00,301.49,301.52,300.5,300.56,19025.0,301.49,301.52,300.5,300.56,19025.0
2025-06-11 14:00:00,300.62,300.63,298.67,299.21,52974.0,300.62,300.63,298.67,299.21,52974.0
2025-06-11 14:30:00,299.21,299.72,298.98,299.09,50752.0,299.21,299.72,298.98,299.09,50752.0
2025-06-11 15:00:00,299.08,299.22,298.64,298.77,64022.0,299.08,299.22,298.64,298.77,64022.0
2025-06-11 15:30:00,298.73,299.33,298.24,299.06,148220.0,298.73,299.33,298.24,299.06,148220.0
2025-06-12 09:30:00,302.75,303.68,302.37,303.05,61555.0,302.75,303.68,302.37,303.05,61555.0
2025-06-12 10:00:00,303.14,304.5,302.97,304.18,53218.0,303.14,304.5,302.97,304.18,53218.0
2025-06-12 10:30:00,304.22,304.4,303.73,303.74,37226.0,304.22,304.4,303.73,303.74,37226.0
2025-06-12 11:00:00,303.82,304.19,302.76,302.82,27816.0,303.82,304.19,302.76,302.82,27816.0
2025-06-12 11:30:00,302.79,303.07,302.02,302.27,75311.0,302.79,303.07,302.02,302.27,75311.0
2025-06-12 12:00:00,302.26,302.83,302.2,302.56,18532.0,302.26,302.83,302.2,302.56,18532.0
2025-06-12 12:30:00,302.48,302.72,302.21,302.47,12510.0,302.48,302.72,302.21,302.47,12510.0
2025-06-12 13:00:00,302.48,302.89,302.35,302.37,12406.0,302.48,302.89,302.35,302.37,12406.0
2025-06-12 13:30:00,302.5,302.82,302.28,302.35,10352.0,302.5,302.82,302.28,302.35,10352.0
2025-06-12 14:00:00,302.35,302.52,302.11,302.22,19601.0,302.35,302.52,302.11,302.22,19601.0
2025-06-12 14:30:00,302.21,302.49,302.08,302.49,20528.0,302.21,302.49,302.08,302.49,20528.0
2025-06-12 15:00:00,302.49,302.66,302.15,302.26,15138.0,302.49,302.66,302.15,302.26,15138.0
2025-06-12 15:30:00,302.28,302.28,301.64,301.8,73611.0,302.28,302.28,301.64,301.8,73611.0
2025-06-13 09:30:00,293.77,295.58,293.77,294.82,125975.0,293.77,295.58,293.77,294.82,125975.0
2025-06-13 10:00:00,294.95,295.12,293.64,293.73,38348.0,294.95,295.12,293.64,293.73,38348.0
2025-06-13 10:30:00,293.86,294.92,293.23,294.79,56027.0,293.86,294.92,293.23,294.79,56027.0
2025-06-13 11:00:00,294.82,295.16,294.41,295.03,55283.0,294.82,295.16,294.41,295.03,55283.0
2025-06-13 11:30:00,295.11,295.59,294.48,295.29,112202.0,295.11,295.59,294.48,295.29,112202.0
2025-06-13 12:00:00,295.4,296.16,295.21,295.44,61069.0,295.4,296.16,295.21,295.44,61069.0
2025-06-13 12:30:00,295.49,295.65,294.79,295.15,14955.0,295.49,295.65,294.79,295.15,14955.0
2025-06-13 13:00:00,295.05,295.05,294.13,294.49,24935.0,295.05,295.05,294.13,294.49,24935.0
2025-06-13 13:30:00,294.42,294.77,294.24,294.65,16389.0,294.42,294.77,294.24,294.65,16389.0
2025-06-13 14:00:00,294.57,294.87,293.33,293.33,31306.0,294.57,294.87,293.33,293.33,31306.0
2025-06-13 14:30:00,293.32,293.33,292.59,293.25,27023.0,293.32,293.33,292.59,293.25,27023.0
2025-06-13 15:00:00,293.04,293.24,292.39,292.53,30882.0,293.04,293.24,292.39,292.53,30882.0
2025-06-13 15:30:00,292.54,293.45,292.42,293.45,97771.0,292.54,293.45,292.42,293.45,97771.0
2025-06-16 09:30:00,295.99,297.49,295.46,297.49,80024.0,295.99,297.49,295.46,297.49,80024.0
2025-06-16 10:00:00,297.61,297.89,296.92,297.16,44795.0,297.61,297.89,296.92,297.16,44795.0
2025-06-16 10:30:00,297.02,297.73,296.86,297.49,43844.0,297.02,297.73,296.86,297.49,43844.0
2025-06-16 11:00:00,297.57,298.43,297.5,297.95,25019.0,297.57,298.43,297.5,297.95,25019.0
2025-06-16 11:30:00,297.85,298.41,297.59,297.67,46701.0,297.85,298.41,297.59,297.67,46701.0
2025-06-16 12:00:00,297.69,298.51,297.58,298.0,29195.0,297.69,298.51,297.58,298.0,29195.0
2025-06-16 12:30:00,297.97,298.13,297.33,297.81,28594.0,297.97,298.13,297.33,297.81,28594.0
2025-06-16 13:00:00,297.83,297.83,297.37,297.63,15502.0,297.83,297.83,297.37,297.63,15502.0
2025-06-16 13:30:00,297.76,297.77,297.26,297.4,9174.0,297.76,297.77,297.26,297.4,9174.0
2025-06-16 14:00:00,297.33,297.38,297.03,297.03,17050.0,297.33,297.38,297.03,297.03,17050.0
2025-06-16 14:30:00,297.12,297.22,296.67,297.22,11327.0,297.12,297.22,296.67,297.22,11327.0
2025-06-16 15:00:00,297.2,297.2,296.65,296.71,20544.0,297.2,297.2,296.65,296.71,20544.0
2025-06-16 15:30:00,296.72,296.83,295.98,296.04,112034.0,296.72,296.83,295.98,296.04,112034.0
2025-06-17 09:30:00,296.31,296.71,295.16,296.28,48629.0,296.31,296.71,295.16,296.28,48629.0
2025-06-17 10:00:00,296.29,296.44,295.63,295.89,22074.0,296.29,296.44,295.63,295.89,22074.0
2025-06-17 10:30:00,295.89,295.9,295.1,295.5,20816.0,295.89,295.9,295.1,295.5,20816.0
2025-06-17 11:00:00,295.52,296.2,295.09,295.16,21613.0,295.52,296.2,295.09,295.16,21613.0
2025-06-17 11:30:00,295.19,295.54,295.06,295.25,38937.0,295.19,295.54,295.06,295.25,38937.0
2025-06-17 12:00:00,295.23,295.72,294.94,295.42,32311.0,295.23,295.72,294.94,295.42,32311.0
2025-06-17 12:30:00,295.5,295.73,294.45,294.45,14563.0,295.5,295.73,294.45,294.45,14563.0
2025-06-17 13:00:00,294.6,294.68,293.88,293.88,9574.0,294.6,294.68,293.88,293.88,9574.0
2025-06-17 13:30:00,293.76,293.93,292.9,293.36,15642.0,293.76,293.93,292.9,293.36,15642.0
2025-06-17 14:00:00,293.32,293.45,292.77,292.77,17359.0,293.32,293.45,292.77,292.77,17359.0
2025-06-17 14:30:00,292.98,293.22,292.4,292.94,11916.0,292.98,293.22,292.4,292.94,11916.0
2025-06-17 15:00:00,292.94,293.22,292.77,293.18,14002.0,292.94,293.22,292.77,293.18,14002.0
2025-06-17 15:30:00,293.23,293.62,292.43,292.56,96309.0,293.23,293.62,292.43,292.56,96309.0
2025-06-18 09:30:00,291.36,291.51,290.09,290.15,53633.0,291.36,291.51,290.09,290.15,53633.0
2025-06-18 10:00:00,290.05,292.22,289.22,291.96,55554.0,290.05,292.22,289.22,291.96,55554.0
2025-06-18 10:30:00,292.05,292.25,291.46,292.11,26706.0,292.05,292.25,291.46,292.11,26706.0
2025-06-18 11:00:00,292.08,292.38,291.64,292.15,54403.0,292.08,292.38,291.64,292.15,54403.0
2025-06-18 11:30:00,292.21,292.21,291.34,291.35,44678.0,292.21,292.21,291.34,291.35,44678.0
2025-06-18 12:00:00,291.32,291.75,290.86,290.87,27374.0,291.32,291.75,290.86,290.87,27374.0
2025-06-18 12:30:00,290.86,291.13,290.81,291.06,6734.0,290.86,291.13,290.81,291.06,6734.0
2025-06-18 13:00:00,290.94,291.24,290.55,290.57,14852.0,290.94,291.24,290.55,290.57,14852.0
2025-06-18 13:30:00,290.64,291.17,290.07,290.92,26162.0,290.64,291.17,290.07,290.92,26162.0
2025-06-18 14:00:00,291.05,291.48,290.53,291.38,22302.0,291.05,291.48,290.53,291.38,22302.0
2025-06-18 14:30:00,291.28,292.01,289.96,290.04,24316.0,291.28,292.01,289.96,290.04,24316.0
2025-06-18 15:00:00,290.01,290.93,289.8,290.01,25336.0,290.01,290.93,289.8,290.01,25336.0
2025-06-18 15:30:00,289.99,290.71,289.83,289.92,83827.0,289.99,290.71,289.83,289.92,83827.0
2025-06-20 09:30:00,290.91,291.04,288.91,289.29,99986.0,290.91,291.04,288.91,289.29,99986.0
2025-06-20 10:00:00,289.29,290.19,289.23,289.92,54150.0,289.29,290.19,289.23,289.92,54150.0
2025-06-20 10:30:00,289.9,290.69,289.44,289.92,27929.0,289.9,290.69,289.44,289.92,27929.0
2025-06-20 11:00:00,289.98,290.64,289.83,289.98,55155.0,289.98,290.64,289.83,289.98,55155.0
2025-06-20 11:30:00,289.98,289.98,288.23,288.63,103671.0,289.98,289.98,288.23,288.63,103671.0
2025-06-20 12:00:00,288.47,288.93,288.35,288.67,23361.0,288.47,288.93,288.35,288.67,23361.0
2025-06-20 12:30:00,288.66,288.85,288.23,288.56,20733.0,288.66,288.85,288.23,288.56,20733.0
2025-06-20 13:00:00,288.64,288.8,287.72,287.8,17599.0,288.64,288.8,287.72,287.8,17599.0
2025-06-20 13:30:00,287.75,288.36,287.47,288.36,42876.0,287.75,288.36,287.47,288.36,42876.0
2025-06-20 14:00:00,288.3,288.54,288.12,288.27,23271.0,288.3,288.54,288.12,288.27,23271.0
2025-06-20 14:30:00,288.27,288.43,287.7,287.7,43105.0,288.27,288.43,287.7,287.7,43105.0
2025-06-20 15:00:00,287.71,288.25,287.7,287.89,46586.0,287.71,288.25,287.7,287.89,46586.0
2025-06-20 15:30:00,287.99,288.01,287.44,287.59,119717.0,287.99,288.01,287.44,287.59,119717.0